시장 데이터를 불러오는 중
전체 종목
TransAct Technologies Incorporated - Common Stock 과거 주가
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,306 | ₩6,373 | ₩5,903 | ₩6,024 | -4.47% | 6.1천 |
| 2026.10.08 | ₩6,104 | ₩6,252 | ₩6,037 | ₩6,158 | +0.88% | 8.2천 |
| 2026.10.07 | ₩6,212 | ₩6,279 | ₩6,037 | ₩6,212 | 0.00% | 3.3만 |
| 2026.10.06 | ₩6,373 | ₩6,399 | ₩6,104 | ₩6,332 | -0.63% | 5.8천 |
| 2026.10.05 | ₩6,413 | ₩6,480 | ₩6,010 | ₩6,077 | -5.23% | 1.7만 |
| 2026.10.02 | ₩6,238 | ₩6,507 | ₩6,238 | ₩6,453 | +3.44% | 9.3천 |
| 2026.10.01 | ₩6,359 | ₩6,399 | ₩5,903 | ₩6,185 | -2.74% | 2만 |
| 2026.09.30 | ₩6,265 | ₩6,574 | ₩6,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,493 |
| +3.64% |
| 1.7만 |
| 2026.09.29 | ₩6,574 | ₩6,574 | ₩6,118 | ₩6,212 | -5.51% | 2.6만 |
|---|
| 2026.09.28 | ₩6,319 | ₩6,695 | ₩6,306 | ₩6,319 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩6,587 | ₩6,587 | ₩6,306 | ₩6,534 | -0.81% | 1.8만 |
|---|
| 2026.09.24 | ₩6,654 | ₩6,829 | ₩6,587 | ₩6,587 | -1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩6,735 | ₩6,896 | ₩6,681 | ₩6,721 | -0.20% | 1.5만 |
|---|
| 2026.09.22 | ₩6,789 | ₩6,856 | ₩6,735 | ₩6,856 | +0.99% | 4.3천 |
|---|
| 2026.09.21 | ₩6,842 | ₩6,923 | ₩6,721 | ₩6,909 | +0.98% | 2.5천 |
|---|
| 2026.09.18 | ₩6,842 | ₩6,976 | ₩6,842 | ₩6,842 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩6,789 | ₩6,963 | ₩6,789 | ₩6,963 | +2.57% | 7.7천 |
|---|
| 2026.09.16 | ₩6,976 | ₩6,976 | ₩6,789 | ₩6,789 | -2.69% | 1.7만 |
|---|
| 2026.09.15 | ₩6,815 | ₩6,909 | ₩6,789 | ₩6,856 | +0.59% | 7천 |
|---|
| 2026.09.14 | ₩6,775 | ₩7,003 | ₩6,775 | ₩6,869 | +1.39% | 8.5천 |
|---|
| 2026.09.11 | ₩7,178 | ₩7,178 | ₩6,815 | ₩6,923 | -3.55% | 1.3만 |
|---|
| 2026.09.10 | ₩7,017 | ₩7,245 | ₩7,017 | ₩7,097 | +1.15% | 1.9만 |
|---|
| 2026.09.09 | ₩6,909 | ₩7,258 | ₩6,789 | ₩7,245 | +4.85% | 2.3만 |
|---|
| 2026.09.08 | ₩6,829 | ₩7,191 | ₩6,815 | ₩7,030 | +2.95% | 3.7만 |
|---|
| 2026.09.04 | ₩6,976 | ₩7,057 | ₩6,775 | ₩6,896 | -1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩6,882 | ₩7,097 | ₩6,882 | ₩6,923 | +0.58% | 1.2만 |
|---|
| 2026.09.02 | ₩6,842 | ₩7,043 | ₩6,775 | ₩6,963 | +1.76% | 8.3천 |
|---|
| 2026.09.01 | ₩6,654 | ₩6,896 | ₩6,654 | ₩6,842 | +2.82% | 1.4만 |
|---|
| 2026.08.31 | ₩6,842 | ₩7,097 | ₩6,654 | ₩6,668 | -2.55% | 3.6만 |
|---|
| 2026.08.28 | ₩6,842 | ₩6,990 | ₩6,842 | ₩6,936 | +1.37% | 7.6천 |
|---|
| 2026.08.27 | ₩6,748 | ₩6,882 | ₩6,708 | ₩6,815 | +0.99% | 9.3천 |
|---|
| 2026.08.26 | ₩6,789 | ₩7,218 | ₩6,708 | ₩6,815 | +0.40% | 1.6만 |
|---|
| 2026.08.25 | ₩6,386 | ₩7,017 | ₩6,386 | ₩6,789 | +6.30% | 1.5만 |
|---|
| 2026.08.24 | ₩6,440 | ₩6,708 | ₩6,346 | ₩6,386 | -0.83% | 2.8만 |
|---|
| 2026.08.21 | ₩6,493 | ₩6,628 | ₩6,493 | ₩6,574 | +1.24% | 7.6천 |
|---|
| 2026.08.20 | ₩6,399 | ₩6,614 | ₩6,238 | ₩6,574 | +2.73% | 3.6만 |
|---|
| 2026.08.19 | ₩6,480 | ₩6,507 | ₩6,306 | ₩6,440 | -0.62% | 2.2만 |
|---|
| 2026.08.18 | ₩6,641 | ₩6,641 | ₩6,332 | ₩6,507 | -2.02% | 2.6만 |
|---|
| 2026.08.17 | ₩6,614 | ₩6,923 | ₩6,373 | ₩6,708 | +1.42% | 3.6만 |
|---|
| 2026.08.14 | ₩6,775 | ₩7,043 | ₩6,654 | ₩6,950 | +2.57% | 1만 |
|---|
| 2026.08.13 | ₩6,976 | ₩7,204 | ₩6,762 | ₩6,856 | -1.73% | 1만 |
|---|
| 2026.08.12 | ₩8,036 | ₩8,036 | ₩6,936 | ₩7,124 | -11.35% | 2.8만 |
|---|
| 2026.08.11 | ₩7,768 | ₩7,848 | ₩7,567 | ₩7,755 | -0.17% | 2.6만 |
|---|
| 2026.08.10 | ₩7,352 | ₩7,687 | ₩6,587 | ₩7,526 | +2.37% | 1.7만 |
|---|
| 2026.08.07 | ₩7,486 | ₩7,996 | ₩7,043 | ₩7,647 | +2.15% | 1.4만 |
|---|
| 2026.08.06 | ₩7,526 | ₩7,634 | ₩6,815 | ₩7,620 | +1.25% | 1.1만 |
|---|
| 2026.08.05 | ₩7,446 | ₩7,835 | ₩6,923 | ₩7,567 | +1.62% | 3만 |
|---|
| 2026.08.04 | ₩7,459 | ₩7,647 | ₩7,245 | ₩7,526 | +0.90% | 2.2만 |
|---|
| 2026.08.03 | ₩7,111 | ₩7,540 | ₩6,882 | ₩7,339 | +3.21% | 4.3만 |
|---|
| 2026.07.31 | ₩6,547 | ₩7,003 | ₩6,493 | ₩6,950 | +6.15% | 1.5만 |
|---|
| 2026.07.30 | ₩6,440 | ₩6,654 | ₩6,426 | ₩6,547 | +1.67% | 6.8천 |
|---|
| 2026.07.29 | ₩6,520 | ₩6,641 | ₩6,507 | ₩6,587 | +1.03% | 2.7천 |
|---|
| 2026.07.28 | ₩6,668 | ₩6,708 | ₩6,507 | ₩6,587 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩6,789 | ₩6,936 | ₩6,641 | ₩6,748 | -0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩6,708 | ₩6,909 | ₩6,480 | ₩6,748 | +0.60% | 9.8천 |
|---|
| 2026.07.23 | ₩6,842 | ₩6,909 | ₩6,507 | ₩6,668 | -2.55% | 1.7만 |
|---|
| 2026.07.22 | ₩6,842 | ₩7,030 | ₩6,708 | ₩6,789 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩6,950 | ₩7,057 | ₩6,762 | ₩6,936 | -0.19% | 2만 |
|---|
| 2026.07.20 | ₩7,043 | ₩7,178 | ₩6,721 | ₩6,950 | -1.33% | 2.7만 |
|---|
| 2026.07.17 | ₩6,829 | ₩7,312 | ₩6,695 | ₩7,017 | +2.75% | 3.7만 |
|---|
| 2026.07.16 | ₩7,151 | ₩7,164 | ₩6,869 | ₩6,950 | -2.81% | 1.1만 |
|---|
| 2026.07.15 | ₩7,070 | ₩7,231 | ₩7,043 | ₩7,124 | +0.76% | 1.4만 |
|---|
| 2026.07.14 | ₩7,218 | ₩7,352 | ₩7,043 | ₩7,084 | -1.86% | 1.8만 |
|---|
| 2026.07.13 | ₩6,721 | ₩7,352 | ₩6,721 | ₩7,178 | +6.79% | 4.1만 |
|---|
| 2026.07.10 | ₩6,936 | ₩6,963 | ₩6,708 | ₩6,963 | +0.39% | 1.6만 |
|---|
| 2026.07.09 | ₩7,191 | ₩7,191 | ₩6,802 | ₩6,923 | -3.73% | 1.9만 |
|---|
| 2026.07.08 | ₩6,990 | ₩7,030 | ₩6,748 | ₩6,789 | -2.88% | 1.6만 |
|---|
| 2026.07.07 | ₩6,695 | ₩7,043 | ₩6,628 | ₩6,963 | +4.01% | 3.2만 |
|---|
| 2026.07.06 | ₩6,775 | ₩6,882 | ₩6,426 | ₩6,708 | -0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩7,607 | ₩7,607 | ₩6,319 | ₩6,802 | -10.58% | 2.9만 |
|---|
| 2026.07.01 | ₩7,781 | ₩8,009 | ₩7,433 | ₩7,526 | -3.28% | 9만 |
|---|
| 2026.06.30 | ₩7,111 | ₩8,076 | ₩7,084 | ₩7,835 | +10.19% | 11.1만 |
|---|
| 2026.06.29 | ₩7,164 | ₩7,164 | ₩6,990 | ₩7,070 | -1.31% | 3.7만 |
|---|
| 2026.06.26 | ₩7,272 | ₩7,272 | ₩6,735 | ₩7,124 | -2.03% | 6.5만 |
|---|
| 2026.06.25 | ₩7,379 | ₩7,647 | ₩7,245 | ₩7,352 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩6,882 | ₩7,178 | ₩6,882 | ₩7,164 | +4.09% | 2.5만 |
|---|
| 2026.06.23 | ₩6,990 | ₩7,245 | ₩6,789 | ₩6,789 | -2.88% | 14.6만 |
|---|
| 2026.06.22 | ₩7,325 | ₩7,607 | ₩6,775 | ₩6,842 | -6.59% | 13.5만 |
|---|
| 2026.06.18 | ₩7,151 | ₩7,379 | ₩6,990 | ₩7,325 | +2.44% | 7.1만 |
|---|
| 2026.06.17 | ₩6,842 | ₩7,258 | ₩6,641 | ₩7,057 | +3.14% | 9.6만 |
|---|
| 2026.06.16 | ₩7,111 | ₩7,164 | ₩6,762 | ₩6,829 | -3.96% | 7.5만 |
|---|
| 2026.06.15 | ₩6,909 | ₩7,365 | ₩6,735 | ₩6,936 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,178 | ₩7,178 | ₩6,547 | ₩6,721 | -6.36% | 11.6만 |
|---|
| 2026.06.11 | ₩6,842 | ₩7,312 | ₩6,815 | ₩7,178 | +4.90% | 8.7만 |
|---|
| 2026.06.10 | ₩6,547 | ₩6,842 | ₩6,467 | ₩6,735 | +2.87% | 3.4만 |
|---|
| 2026.06.09 | ₩6,480 | ₩6,869 | ₩6,225 | ₩6,641 | +2.48% | 9만 |
|---|
| 2026.06.08 | ₩6,212 | ₩6,507 | ₩6,118 | ₩6,426 | +3.46% | 6.5만 |
|---|
| 2026.06.05 | ₩6,292 | ₩6,547 | ₩6,185 | ₩6,440 | +2.35% | 6.5만 |
|---|
| 2026.06.04 | ₩5,997 | ₩6,467 | ₩5,916 | ₩6,252 | +4.25% | 4.2만 |
|---|
| 2026.06.03 | ₩6,171 | ₩6,440 | ₩5,957 | ₩6,118 | -0.87% | 5.7만 |
|---|
| 2026.06.02 | ₩6,104 | ₩6,265 | ₩5,957 | ₩6,145 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩6,118 | ₩6,306 | ₩5,957 | ₩6,037 | -1.32% | 9.7만 |
|---|
| 2026.05.29 | ₩5,903 | ₩6,077 | ₩5,756 | ₩5,997 | +1.59% | 19.2만 |
|---|
| 2026.05.28 | ₩5,715 | ₩5,957 | ₩5,568 | ₩5,849 | +2.35% | 19.6만 |
|---|
| 2026.05.27 | ₩5,648 | ₩6,010 | ₩5,648 | ₩5,715 | +1.19% | 7.4만 |
|---|
| 2026.05.26 | ₩5,286 | ₩6,024 | ₩5,259 | ₩5,729 | +8.38% | 29.9만 |
|---|
| 2026.05.22 | ₩5,286 | ₩5,353 | ₩5,125 | ₩5,219 | -1.27% | 5만 |
|---|
| 2026.05.21 | ₩4,830 | ₩5,259 | ₩4,816 | ₩5,259 | +8.89% | 54.9만 |
|---|
| 2026.05.20 | ₩4,977 | ₩5,004 | ₩4,830 | ₩4,830 | -2.96% | 2.8만 |
|---|
| 2026.05.19 | ₩5,058 | ₩5,232 | ₩4,883 | ₩5,004 | -1.06% | 1.3만 |
|---|
| 2026.05.18 | ₩4,951 | ₩5,192 | ₩4,830 | ₩5,058 | +2.17% | 5.9만 |
|---|
| 2026.05.15 | ₩4,696 | ₩4,991 | ₩4,696 | ₩4,803 | +2.29% | 16.5만 |
|---|
| 2026.05.14 | ₩4,642 | ₩4,736 | ₩4,561 | ₩4,655 | +0.29% | 5.9만 |
|---|
| 2026.05.13 | ₩4,709 | ₩4,830 | ₩4,508 | ₩4,588 | -2.56% | 18.5만 |
|---|
| 2026.05.12 | ₩4,400 | ₩4,548 | ₩4,320 | ₩4,521 | +2.74% | 51.1만 |
|---|
| 2026.05.11 | ₩4,588 | ₩4,629 | ₩4,347 | ₩4,400 | -4.09% | 5.1만 |
|---|
| 2026.05.08 | ₩4,749 | ₩4,816 | ₩4,575 | ₩4,655 | -1.98% | 6.8천 |
|---|
| 2026.05.07 | ₩4,696 | ₩4,803 | ₩4,629 | ₩4,682 | -0.29% | 8.8천 |
|---|
| 2026.05.06 | ₩4,454 | ₩4,870 | ₩4,454 | ₩4,682 | +5.12% | 4.8만 |
|---|
| 2026.05.05 | ₩4,481 | ₩4,535 | ₩4,441 | ₩4,508 | +0.60% | 6.4천 |
|---|
| 2026.05.04 | ₩4,575 | ₩4,575 | ₩4,441 | ₩4,441 | -2.93% | 2.1만 |
|---|
| 2026.05.01 | ₩4,468 | ₩4,561 | ₩4,441 | ₩4,454 | -0.30% | 9.2천 |
|---|
| 2026.04.30 | ₩4,427 | ₩4,494 | ₩4,427 | ₩4,468 | +0.91% | 1.5천 |
|---|
| 2026.04.29 | ₩4,427 | ₩4,468 | ₩4,427 | ₩4,454 | +0.61% | 2.5만 |
|---|
| 2026.04.28 | ₩4,441 | ₩4,521 | ₩4,441 | ₩4,454 | +0.30% | 7.6천 |
|---|
| 2026.04.27 | ₩4,535 | ₩4,602 | ₩4,454 | ₩4,494 | -0.89% | 1.8만 |
|---|
| 2026.04.24 | ₩4,535 | ₩4,602 | ₩4,535 | ₩4,602 | +1.48% | 9.3천 |
|---|
| 2026.04.23 | ₩4,548 | ₩4,615 | ₩4,481 | ₩4,561 | +0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩4,427 | ₩4,602 | ₩4,427 | ₩4,494 | +1.52% | 4.4만 |
|---|
| 2026.04.21 | ₩4,427 | ₩4,521 | ₩4,387 | ₩4,427 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩4,535 | ₩4,561 | ₩4,360 | ₩4,374 | -3.55% | 6.6만 |
|---|
| 2026.04.17 | ₩4,427 | ₩4,602 | ₩4,320 | ₩4,588 | +3.64% | 4.9만 |
|---|
| 2026.04.16 | ₩4,468 | ₩4,548 | ₩4,427 | ₩4,454 | -0.30% | 8.6천 |
|---|
| 2026.04.15 | ₩4,602 | ₩4,602 | ₩4,494 | ₩4,494 | -2.33% | 2.8천 |
|---|
| 2026.04.14 | ₩4,521 | ₩4,629 | ₩4,427 | ₩4,561 | +0.89% | 7.9천 |
|---|
| 2026.04.13 | ₩4,468 | ₩4,494 | ₩4,387 | ₩4,427 | -0.90% | 3.3만 |
|---|
| 2026.04.10 | ₩4,468 | ₩4,468 | ₩4,333 | ₩4,454 | -0.30% | 1만 |
|---|
| 2026.04.09 | ₩4,494 | ₩4,494 | ₩4,360 | ₩4,360 | -2.99% | 7.7천 |
|---|
| 2026.04.08 | ₩4,441 | ₩4,494 | ₩4,387 | ₩4,481 | +0.91% | 1.6만 |
|---|
| 2026.04.07 | ₩4,360 | ₩4,481 | ₩4,320 | ₩4,414 | +1.23% | 8.5천 |
|---|
| 2026.04.06 | ₩4,454 | ₩4,521 | ₩4,320 | ₩4,360 | -2.11% | 3.5만 |
|---|
| 2026.04.02 | ₩4,387 | ₩4,629 | ₩4,387 | ₩4,615 | +5.20% | 1.9만 |
|---|
| 2026.04.01 | ₩4,414 | ₩4,602 | ₩4,400 | ₩4,427 | +0.30% | 2.4천 |
|---|
| 2026.03.31 | ₩4,441 | ₩4,468 | ₩4,400 | ₩4,414 | -0.60% | 3.7천 |
|---|
| 2026.03.30 | ₩4,427 | ₩4,588 | ₩4,387 | ₩4,400 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,508 | ₩4,548 | ₩4,280 | ₩4,387 | -2.68% | 7.5천 |
|---|
| 2026.03.26 | ₩4,414 | ₩4,602 | ₩4,280 | ₩4,360 | -1.22% | 2만 |
|---|
| 2026.03.25 | ₩4,521 | ₩4,575 | ₩4,414 | ₩4,414 | -2.37% | 6.9천 |
|---|
| 2026.03.24 | ₩4,468 | ₩4,682 | ₩4,441 | ₩4,521 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩4,307 | ₩4,629 | ₩4,199 | ₩4,508 | +4.67% | 6.5만 |
|---|
| 2026.03.20 | ₩4,508 | ₩4,669 | ₩4,320 | ₩4,320 | -4.17% | 5.9만 |
|---|
| 2026.03.19 | ₩4,521 | ₩4,548 | ₩4,441 | ₩4,441 | -1.78% | 3.1만 |
|---|
| 2026.03.18 | ₩4,816 | ₩4,937 | ₩4,588 | ₩4,588 | -4.74% | 9.9만 |
|---|
| 2026.03.17 | ₩4,521 | ₩4,561 | ₩4,360 | ₩4,441 | -1.78% | 7.5만 |
|---|
| 2026.03.16 | ₩4,575 | ₩4,830 | ₩4,105 | ₩4,535 | -0.88% | 21.2만 |
|---|
| 2026.03.13 | ₩4,588 | ₩4,843 | ₩4,360 | ₩4,669 | +1.75% | 9.4만 |
|---|
| 2026.03.12 | ₩4,226 | ₩4,669 | ₩4,105 | ₩4,588 | +8.57% | 28.6만 |
|---|
| 2026.03.11 | ₩4,374 | ₩4,655 | ₩4,199 | ₩4,307 | -1.53% | 13.1만 |
|---|
| 2026.03.10 | ₩4,561 | ₩4,883 | ₩4,535 | ₩4,709 | +3.24% | 3.5만 |
|---|
| 2026.03.09 | ₩4,575 | ₩4,749 | ₩4,387 | ₩4,508 | -1.47% | 3.9만 |
|---|
| 2026.03.06 | ₩4,696 | ₩5,031 | ₩4,561 | ₩4,642 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩4,722 | ₩4,776 | ₩4,655 | ₩4,696 | -0.57% | 1.1만 |
|---|
| 2026.03.04 | ₩4,548 | ₩4,749 | ₩4,548 | ₩4,669 | +2.65% | 6.3천 |
|---|
| 2026.03.03 | ₩4,669 | ₩4,722 | ₩4,521 | ₩4,588 | -1.72% | 2.1만 |
|---|
| 2026.03.02 | ₩4,588 | ₩4,736 | ₩4,508 | ₩4,696 | +2.34% | 6.1만 |
|---|
| 2026.02.27 | ₩4,696 | ₩4,763 | ₩4,629 | ₩4,642 | -1.14% | 2.5만 |
|---|
| 2026.02.26 | ₩4,763 | ₩4,763 | ₩4,682 | ₩4,696 | -1.41% | 9.5천 |
|---|
| 2026.02.25 | ₩4,709 | ₩5,004 | ₩4,696 | ₩4,749 | +0.85% | 2.7만 |
|---|
| 2026.02.24 | ₩4,642 | ₩4,736 | ₩4,588 | ₩4,682 | +0.87% | 2.2만 |
|---|
| 2026.02.23 | ₩4,763 | ₩4,991 | ₩4,642 | ₩4,642 | -2.54% | 2.8만 |
|---|
| 2026.02.20 | ₩4,843 | ₩5,112 | ₩4,776 | ₩4,803 | -0.83% | 1.2만 |
|---|
| 2026.02.19 | ₩4,803 | ₩4,870 | ₩4,803 | ₩4,857 | +1.12% | 2.2만 |
|---|
| 2026.02.18 | ₩4,830 | ₩4,951 | ₩4,696 | ₩4,883 | +1.11% | 1.8만 |
|---|
| 2026.02.17 | ₩4,897 | ₩4,964 | ₩4,696 | ₩4,816 | -1.64% | 5만 |
|---|
| 2026.02.13 | ₩4,816 | ₩4,870 | ₩4,709 | ₩4,870 | +1.11% | 2만 |
|---|
| 2026.02.12 | ₩4,977 | ₩4,977 | ₩4,736 | ₩4,803 | -3.50% | 2.8만 |
|---|
| 2026.02.11 | ₩5,085 | ₩5,152 | ₩4,816 | ₩5,031 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩5,112 | ₩5,192 | ₩5,044 | ₩5,058 | -1.05% | 1.6만 |
|---|
| 2026.02.09 | ₩4,816 | ₩5,246 | ₩4,736 | ₩5,165 | +7.24% | 5.5만 |
|---|
| 2026.02.06 | ₩4,924 | ₩4,937 | ₩4,696 | ₩4,803 | -2.45% | 4.1만 |
|---|
| 2026.02.05 | ₩4,776 | ₩5,004 | ₩4,709 | ₩4,937 | +3.37% | 2.6만 |
|---|
| 2026.02.04 | ₩4,763 | ₩4,937 | ₩4,709 | ₩4,776 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩4,763 | ₩5,004 | ₩4,696 | ₩4,857 | +1.97% | 5.6만 |
|---|
| 2026.02.02 | ₩4,937 | ₩4,977 | ₩4,696 | ₩4,709 | -4.62% | 10만 |
|---|
| 2026.01.30 | ₩4,830 | ₩5,125 | ₩4,803 | ₩4,937 | +2.22% | 3.7만 |
|---|
| 2026.01.29 | ₩4,924 | ₩4,937 | ₩4,642 | ₩4,790 | -2.72% | 4.6만 |
|---|
| 2026.01.28 | ₩4,991 | ₩5,098 | ₩4,816 | ₩4,870 | -2.42% | 4.1만 |
|---|
| 2026.01.27 | ₩5,246 | ₩5,273 | ₩4,924 | ₩4,924 | -6.14% | 4.9만 |
|---|
| 2026.01.26 | ₩4,897 | ₩5,380 | ₩4,830 | ₩5,299 | +8.22% | 11.6만 |
|---|
| 2026.01.23 | ₩4,924 | ₩5,018 | ₩4,736 | ₩4,790 | -2.72% | 4.2만 |
|---|
| 2026.01.22 | ₩4,964 | ₩5,138 | ₩4,803 | ₩4,951 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩5,098 | ₩5,098 | ₩4,857 | ₩4,897 | -3.95% | 4.3만 |
|---|
| 2026.01.20 | ₩5,366 | ₩5,688 | ₩5,031 | ₩5,044 | -6.00% | 11.6만 |
|---|
| 2026.01.16 | ₩5,474 | ₩5,568 | ₩5,366 | ₩5,407 | -1.23% | 2.2만 |
|---|
| 2026.01.15 | ₩5,635 | ₩5,729 | ₩5,380 | ₩5,407 | -4.05% | 2.1만 |
|---|
| 2026.01.14 | ₩5,420 | ₩5,742 | ₩5,420 | ₩5,675 | +4.70% | 3.3만 |
|---|
| 2026.01.13 | ₩5,460 | ₩5,554 | ₩5,273 | ₩5,366 | -1.72% | 3.7만 |
|---|
| 2026.01.12 | ₩5,756 | ₩5,756 | ₩5,366 | ₩5,501 | -4.43% | 11.1만 |
|---|
| 2026.01.09 | ₩5,487 | ₩5,796 | ₩5,259 | ₩5,487 | 0.00% | 16.3만 |
|---|
| 2026.01.08 | ₩5,031 | ₩5,232 | ₩4,964 | ₩5,112 | +1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩5,112 | ₩5,138 | ₩4,951 | ₩5,031 | -1.57% | 2.1만 |
|---|
| 2026.01.06 | ₩5,179 | ₩5,179 | ₩4,924 | ₩5,112 | -1.30% | 1만 |
|---|
| 2026.01.05 | ₩5,205 | ₩5,313 | ₩5,152 | ₩5,179 | -0.52% | 4.8만 |
|---|
| 2026.01.02 | ₩5,340 | ₩5,393 | ₩5,058 | ₩5,205 | -2.51% | 2.2만 |
|---|
| 2025.12.31 | ₩5,393 | ₩5,447 | ₩5,232 | ₩5,366 | -0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,098 | ₩5,460 | ₩5,071 | ₩5,407 | +6.05% | 6.4만 |
|---|
| 2025.12.29 | ₩5,232 | ₩5,353 | ₩5,044 | ₩5,098 | -2.56% | 4.5만 |
|---|
| 2025.12.26 | ₩5,340 | ₩5,393 | ₩5,246 | ₩5,259 | -1.51% | 1.4만 |
|---|
| 2025.12.24 | ₩5,380 | ₩5,420 | ₩5,299 | ₩5,420 | +0.75% | 1.7만 |
|---|
| 2025.12.23 | ₩5,447 | ₩5,514 | ₩5,340 | ₩5,380 | -1.23% | 3.5만 |
|---|
| 2025.12.22 | ₩5,541 | ₩5,541 | ₩5,366 | ₩5,447 | -1.69% | 5.8만 |
|---|
| 2025.12.19 | ₩5,514 | ₩5,608 | ₩5,420 | ₩5,541 | +0.49% | 2.9만 |
|---|
| 2025.12.18 | ₩5,501 | ₩5,568 | ₩5,380 | ₩5,514 | +0.24% | 2.8만 |
|---|
| 2025.12.17 | ₩5,541 | ₩5,554 | ₩5,434 | ₩5,501 | -0.73% | 9.4천 |
|---|
| 2025.12.16 | ₩5,608 | ₩5,769 | ₩5,447 | ₩5,501 | -1.91% | 2.3만 |
|---|
| 2025.12.15 | ₩5,756 | ₩5,849 | ₩5,595 | ₩5,635 | -2.10% | 5.2만 |
|---|
| 2025.12.12 | ₩5,890 | ₩5,903 | ₩5,621 | ₩5,769 | -2.05% | 4.3만 |
|---|
| 2025.12.11 | ₩6,010 | ₩6,010 | ₩5,675 | ₩5,823 | -3.12% | 4.6만 |
|---|
| 2025.12.10 | ₩5,943 | ₩6,185 | ₩5,903 | ₩5,916 | -0.45% | 3.7만 |
|---|
| 2025.12.09 | ₩6,037 | ₩6,131 | ₩5,957 | ₩5,984 | -0.89% | 7.2만 |
|---|
| 2025.12.08 | ₩6,010 | ₩6,238 | ₩5,997 | ₩6,051 | +0.67% | 9.9만 |
|---|
| 2025.12.05 | ₩5,903 | ₩6,037 | ₩5,903 | ₩5,916 | +0.23% | 1.5만 |
|---|
| 2025.12.04 | ₩5,903 | ₩6,051 | ₩5,890 | ₩6,024 | +2.05% | 4.7만 |
|---|
| 2025.12.03 | ₩6,118 | ₩6,118 | ₩5,863 | ₩5,890 | -3.73% | 12.2만 |
|---|
| 2025.12.02 | ₩5,970 | ₩6,104 | ₩5,970 | ₩5,997 | +0.45% | 3.8만 |
|---|
| 2025.12.01 | ₩5,984 | ₩6,373 | ₩5,984 | ₩6,037 | +0.90% | 8.6만 |
|---|
| 2025.11.28 | ₩6,077 | ₩6,131 | ₩5,943 | ₩5,957 | -1.99% | 4.8만 |
|---|
| 2025.11.26 | ₩5,957 | ₩6,185 | ₩5,769 | ₩6,131 | +2.93% | 11.1만 |
|---|
| 2025.11.25 | ₩5,849 | ₩6,171 | ₩5,836 | ₩5,930 | +1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩5,876 | ₩6,077 | ₩5,796 | ₩5,836 | -0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩5,568 | ₩6,091 | ₩5,568 | ₩5,849 | +5.06% | 6.3만 |
|---|
| 2025.11.20 | ₩5,635 | ₩5,769 | ₩5,460 | ₩5,501 | -2.38% | 3.4만 |
|---|
| 2025.11.19 | ₩5,702 | ₩6,077 | ₩5,541 | ₩5,635 | -1.18% | 4.1만 |
|---|
| 2025.11.18 | ₩5,796 | ₩5,836 | ₩5,702 | ₩5,756 | -0.69% | 3.6만 |
|---|
| 2025.11.17 | ₩5,662 | ₩6,010 | ₩5,621 | ₩5,742 | +1.42% | 6.9만 |
|---|
| 2025.11.14 | ₩5,581 | ₩5,715 | ₩5,581 | ₩5,635 | +0.96% | 4.6만 |
|---|
| 2025.11.13 | ₩5,849 | ₩6,024 | ₩5,595 | ₩5,662 | -3.21% | 2.8만 |
|---|
| 2025.11.12 | ₩5,809 | ₩6,279 | ₩5,796 | ₩5,836 | +0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩5,675 | ₩6,037 | ₩5,460 | ₩5,796 | +2.13% | 5.7만 |
|---|
| 2025.11.10 | ₩5,715 | ₩5,903 | ₩5,420 | ₩5,796 | +1.41% | 5.7만 |
|---|
| 2025.11.07 | ₩5,769 | ₩5,823 | ₩5,621 | ₩5,782 | +0.23% | 3.7만 |
|---|
| 2025.11.06 | ₩5,984 | ₩6,037 | ₩5,836 | ₩5,836 | -2.47% | 5.4만 |
|---|
| 2025.11.05 | ₩5,836 | ₩6,010 | ₩5,836 | ₩6,010 | +2.99% | 1만 |
|---|
| 2025.11.04 | ₩5,970 | ₩6,051 | ₩5,742 | ₩5,796 | -2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩6,306 | ₩6,386 | ₩6,037 | ₩6,131 | -2.77% | 2.2만 |
|---|
| 2025.10.31 | ₩6,292 | ₩6,359 | ₩6,131 | ₩6,319 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩6,346 | ₩6,440 | ₩6,198 | ₩6,346 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩6,306 | ₩6,547 | ₩6,145 | ₩6,359 | +0.85% | 14.8만 |
|---|
| 2025.10.28 | ₩6,386 | ₩6,386 | ₩6,171 | ₩6,306 | -1.26% | 4.5만 |
|---|
| 2025.10.27 | ₩6,373 | ₩6,413 | ₩6,118 | ₩6,306 | -1.05% | 5만 |
|---|
| 2025.10.24 | ₩6,265 | ₩6,373 | ₩6,158 | ₩6,359 | +1.50% | 3.9만 |
|---|
| 2025.10.23 | ₩6,265 | ₩6,359 | ₩6,118 | ₩6,238 | -0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩6,171 | ₩6,306 | ₩6,118 | ₩6,212 | +0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩6,279 | ₩6,413 | ₩6,171 | ₩6,225 | -0.85% | 3.5만 |
|---|
| 2025.10.20 | ₩6,185 | ₩6,467 | ₩6,158 | ₩6,238 | +0.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,346 | ₩6,373 | ₩6,077 | ₩6,185 | -2.54% | 5.5만 |
|---|
| 2025.10.16 | ₩6,762 | ₩7,057 | ₩6,413 | ₩6,413 | -5.16% | 4만 |
|---|
| 2025.10.15 | ₩6,614 | ₩6,815 | ₩6,507 | ₩6,775 | +2.43% | 2.4만 |
|---|
| 2025.10.14 | ₩6,829 | ₩6,882 | ₩6,145 | ₩6,695 | -1.96% | 2만 |
|---|
| 2025.10.13 | ₩7,245 | ₩7,553 | ₩6,882 | ₩6,936 | -4.26% | 3.8만 |
|---|
| 2025.10.10 | ₩7,312 | ₩7,312 | ₩6,869 | ₩7,191 | -1.65% | 9.4만 |
|---|