시장 데이터를 불러오는 중
전체 종목
트랜스다임 그룹 과거 주가
Transdigm Group Incorporated Common Stock · TDG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transdigm Group Incorporated Common Stock · TDG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,461,608 | ₩1,489,432 | ₩1,454,877 | ₩1,485,704 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,463,901 | ₩1,481,051 | ₩1,458,229 | ₩1,460,642 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,464,276 | ₩1,477,337 | ₩1,450,907 | ₩1,469,908 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,465,604 | ₩1,488,841 | ₩1,451,739 | ₩1,479,455 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,457,558 | ₩1,473,300 | ₩1,445,490 | ₩1,465,148 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,478,651 | ₩1,486,307 | ₩1,456,392 | ₩1,462,091 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,452,543 | ₩1,477,940 | ₩1,448,293 | ₩1,471,289 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,474,132 | ₩1,474,172 | ₩1,445,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,451,658 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,485,476 | ₩1,500,092 | ₩1,462,935 | ₩1,474,708 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,482,164 | ₩1,491,684 | ₩1,465,523 | ₩1,487,353 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,485,704 | ₩1,499,327 | ₩1,475,003 | ₩1,496,713 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,477,752 | ₩1,495,184 | ₩1,470,780 | ₩1,482,070 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,489,150 | ₩1,512,106 | ₩1,477,578 | ₩1,482,070 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,501,070 | ₩1,505,120 | ₩1,454,957 | ₩1,491,644 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,463,324 | ₩1,492,542 | ₩1,459,610 | ₩1,487,930 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,444,364 | ₩1,462,734 | ₩1,443,533 | ₩1,456,285 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,467,628 | ₩1,471,839 | ₩1,442,017 | ₩1,442,822 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,454,595 | ₩1,486,213 | ₩1,436,439 | ₩1,448,319 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,492,328 | ₩1,506,421 | ₩1,451,390 | ₩1,454,877 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,507,172 | ₩1,516,974 | ₩1,478,168 | ₩1,490,035 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,526,145 | ₩1,539,058 | ₩1,513,434 | ₩1,529,055 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,509,424 | ₩1,530,731 | ₩1,501,298 | ₩1,511,033 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,535,331 | ₩1,551,153 | ₩1,507,400 | ₩1,509,424 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,555,980 | ₩1,560,231 | ₩1,533,708 | ₩1,535,518 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,543,966 | ₩1,560,043 | ₩1,537,342 | ₩1,558,193 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,552,615 | ₩1,560,969 | ₩1,534,580 | ₩1,552,534 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,556,436 | ₩1,569,591 | ₩1,545,079 | ₩1,547,063 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,568,491 | ₩1,584,944 | ₩1,546,634 | ₩1,549,759 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,582,262 | ₩1,589,597 | ₩1,557,120 | ₩1,571,186 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,597,039 | ₩1,603,059 | ₩1,580,921 | ₩1,590,267 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,609,764 | ₩1,610,622 | ₩1,585,775 | ₩1,590,951 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,611,762 | ₩1,643,903 | ₩1,605,580 | ₩1,618,547 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,624,272 | ₩1,625,680 | ₩1,587,277 | ₩1,599,157 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,608,919 | ₩1,614,055 | ₩1,592,788 | ₩1,607,846 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,593,043 | ₩1,617,394 | ₩1,589,154 | ₩1,609,549 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,635,375 | ₩1,637,547 | ₩1,582,195 | ₩1,582,798 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,656,012 | ₩1,662,984 | ₩1,636,367 | ₩1,639,800 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,660,316 | ₩1,666,980 | ₩1,642,844 | ₩1,654,376 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,685,511 | ₩1,685,645 | ₩1,652,364 | ₩1,659,793 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,688,019 | ₩1,697,258 | ₩1,660,571 | ₩1,685,377 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,665,398 | ₩1,675,294 | ₩1,631,433 | ₩1,671,177 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,668,991 | ₩1,677,546 | ₩1,654,684 | ₩1,656,655 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,642,603 | ₩1,676,863 | ₩1,637,346 | ₩1,665,451 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,649,307 | ₩1,655,985 | ₩1,625,399 | ₩1,640,564 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,706,899 | ₩1,707,059 | ₩1,636,461 | ₩1,642,938 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,695,005 | ₩1,716,580 | ₩1,677,104 | ₩1,692,310 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,704,968 | ₩1,704,968 | ₩1,654,992 | ₩1,682,441 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,817,724 | ₩1,822,645 | ₩1,653,477 | ₩1,709,715 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,716,714 | ₩1,731,759 | ₩1,689,588 | ₩1,723,807 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,675,843 | ₩1,696,346 | ₩1,663,896 | ₩1,681,998 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,695,702 | ₩1,696,239 | ₩1,658,532 | ₩1,676,004 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,741,159 | ₩1,741,159 | ₩1,691,183 | ₩1,695,702 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,738,852 | ₩1,766,850 | ₩1,728,299 | ₩1,753,857 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,677,452 | ₩1,732,255 | ₩1,672,974 | ₩1,724,759 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,632,076 | ₩1,683,781 | ₩1,632,050 | ₩1,658,304 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,617,152 | ₩1,646,263 | ₩1,614,806 | ₩1,627,625 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,622,207 | ₩1,628,496 | ₩1,598,460 | ₩1,601,973 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,613,451 | ₩1,626,445 | ₩1,606,036 | ₩1,616,442 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,638,070 | ₩1,645,378 | ₩1,613,827 | ₩1,615,422 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,643,528 | ₩1,680,952 | ₩1,621,644 | ₩1,628,429 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,643,461 | ₩1,663,212 | ₩1,631,567 | ₩1,650,795 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,610,770 | ₩1,655,180 | ₩1,602,376 | ₩1,652,230 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,647,524 | ₩1,668,294 | ₩1,629,408 | ₩1,629,649 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,713,214 | ₩1,717,451 | ₩1,626,096 | ₩1,656,012 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,728,179 | ₩1,741,454 | ₩1,717,022 | ₩1,731,571 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,740,166 | ₩1,748,989 | ₩1,728,930 | ₩1,737,417 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,757,746 | ₩1,768,459 | ₩1,727,079 | ₩1,738,383 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,814,184 | ₩1,821,680 | ₩1,773,287 | ₩1,782,901 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,823,611 | ₩1,823,611 | ₩1,789,981 | ₩1,805,012 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,775,834 | ₩1,811,207 | ₩1,767,775 | ₩1,808,190 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,797,664 | ₩1,803,645 | ₩1,749,526 | ₩1,755,480 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,783,652 | ₩1,791,670 | ₩1,755,345 | ₩1,786,132 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,768,298 | ₩1,801,365 | ₩1,763,619 | ₩1,774,601 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,780,702 | ₩1,785,100 | ₩1,762,077 | ₩1,776,103 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,780,769 | ₩1,825,997 | ₩1,771,838 | ₩1,786,830 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,735,688 | ₩1,787,513 | ₩1,729,292 | ₩1,773,568 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,732,215 | ₩1,754,326 | ₩1,717,291 | ₩1,740,059 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,769,975 | ₩1,771,329 | ₩1,718,953 | ₩1,737,672 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,783,638 | ₩1,793,239 | ₩1,749,687 | ₩1,781,131 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,732,255 | ₩1,785,180 | ₩1,722,949 | ₩1,765,630 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,725,081 | ₩1,757,920 | ₩1,713,684 | ₩1,744,779 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,707,475 | ₩1,727,307 | ₩1,697,512 | ₩1,712,799 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,690,821 | ₩1,696,815 | ₩1,650,661 | ₩1,684,238 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,622,315 | ₩1,688,729 | ₩1,615,785 | ₩1,686,302 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,695,260 | ₩1,695,997 | ₩1,619,445 | ₩1,625,654 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,628,590 | ₩1,686,986 | ₩1,627,799 | ₩1,685,833 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,660,852 | ₩1,667,825 | ₩1,613,572 | ₩1,617,501 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,654,764 | ₩1,665,693 | ₩1,635,911 | ₩1,661,026 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,653,544 | ₩1,661,737 | ₩1,641,047 | ₩1,646,746 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,657,084 | ₩1,665,867 | ₩1,611,574 | ₩1,624,594 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,641,932 | ₩1,676,970 | ₩1,641,932 | ₩1,672,075 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,667,919 | ₩1,683,151 | ₩1,652,673 | ₩1,660,584 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,696,627 | ₩1,723,057 | ₩1,668,804 | ₩1,687,281 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,665,398 | ₩1,716,499 | ₩1,665,304 | ₩1,696,319 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,646,746 | ₩1,674,543 | ₩1,640,792 | ₩1,663,936 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,644,332 | ₩1,654,671 | ₩1,624,219 | ₩1,643,943 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,628,014 | ₩1,637,507 | ₩1,618,949 | ₩1,627,196 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,592,614 | ₩1,636,877 | ₩1,588,953 | ₩1,621,577 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,586,647 | ₩1,617,568 | ₩1,568,411 | ₩1,606,519 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,583,978 | ₩1,608,034 | ₩1,579,084 | ₩1,581,028 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,539,595 | ₩1,597,186 | ₩1,535,344 | ₩1,585,413 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,575,169 | ₩1,579,674 | ₩1,533,185 | ₩1,540,654 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,615,315 | ₩1,622,489 | ₩1,569,671 | ₩1,580,680 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,585,721 | ₩1,615,034 | ₩1,565,943 | ₩1,610,957 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,605,325 | ₩1,616,817 | ₩1,581,176 | ₩1,597,267 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,634,208 | ₩1,644,681 | ₩1,598,205 | ₩1,607,297 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,666,403 | ₩1,676,541 | ₩1,621,229 | ₩1,629,301 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,662,434 | ₩1,692,564 | ₩1,657,004 | ₩1,665,371 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,651,359 | ₩1,683,406 | ₩1,638,392 | ₩1,653,826 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,635,898 | ₩1,654,671 | ₩1,573,171 | ₩1,597,454 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,551,193 | ₩1,571,843 | ₩1,540,989 | ₩1,541,660 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,570,972 | ₩1,571,092 | ₩1,536,564 | ₩1,548,002 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,533,265 | ₩1,561,304 | ₩1,531,241 | ₩1,555,417 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,547,680 | ₩1,548,740 | ₩1,512,817 | ₩1,532,300 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,565,554 | ₩1,572,876 | ₩1,523,745 | ₩1,547,479 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,537,208 | ₩1,563,355 | ₩1,537,208 | ₩1,553,245 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,551,247 | ₩1,556,932 | ₩1,523,611 | ₩1,539,595 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,593,418 | ₩1,606,264 | ₩1,548,780 | ₩1,563,168 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,619,754 | ₩1,628,510 | ₩1,582,570 | ₩1,592,654 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,699,296 | ₩1,708,977 | ₩1,600,673 | ₩1,616,683 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,696,601 | ₩1,709,326 | ₩1,689,534 | ₩1,709,138 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,661,375 | ₩1,729,908 | ₩1,656,012 | ₩1,697,418 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,710,559 | ₩1,714,341 | ₩1,633,619 | ₩1,646,934 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,739,255 | ₩1,745,020 | ₩1,707,985 | ₩1,709,232 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,715,333 | ₩1,747,273 | ₩1,701,428 | ₩1,738,584 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,618,734 | ₩1,656,682 | ₩1,610,461 | ₩1,653,477 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,637,239 | ₩1,637,239 | ₩1,608,262 | ₩1,618,708 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,624,996 | ₩1,654,845 | ₩1,618,815 | ₩1,643,300 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,597,280 | ₩1,642,951 | ₩1,597,280 | ₩1,635,737 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,586,151 | ₩1,586,151 | ₩1,562,256 | ₩1,568,276 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,566,171 | ₩1,595,711 | ₩1,553,433 | ₩1,595,188 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,563,422 | ₩1,576,013 | ₩1,535,357 | ₩1,564,830 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,554,908 | ₩1,587,572 | ₩1,506,649 | ₩1,573,238 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,528,613 | ₩1,566,587 | ₩1,510,792 | ₩1,554,049 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,539,474 | ₩1,547,881 | ₩1,511,945 | ₩1,519,079 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,538,213 | ₩1,546,661 | ₩1,527,071 | ₩1,528,666 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,533,882 | ₩1,557,227 | ₩1,529,940 | ₩1,544,636 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,574,431 | ₩1,584,676 | ₩1,540,667 | ₩1,550,737 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,536,779 | ₩1,559,199 | ₩1,524,684 | ₩1,559,172 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,598,447 | ₩1,624,822 | ₩1,544,663 | ₩1,546,017 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,598,956 | ₩1,614,095 | ₩1,567,995 | ₩1,578,762 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,604,883 | ₩1,610,421 | ₩1,578,266 | ₩1,598,272 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,648,757 | ₩1,655,153 | ₩1,606,720 | ₩1,608,999 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,681,904 | ₩1,695,421 | ₩1,641,262 | ₩1,652,673 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,639,612 | ₩1,677,908 | ₩1,639,612 | ₩1,673,202 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,655,489 | ₩1,678,217 | ₩1,620,464 | ₩1,628,738 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,671,110 | ₩1,694,991 | ₩1,639,425 | ₩1,643,876 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,693,557 | ₩1,699,591 | ₩1,671,807 | ₩1,687,308 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,704,431 | ₩1,709,446 | ₩1,679,544 | ₩1,700,677 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,726,825 | ₩1,726,825 | ₩1,678,029 | ₩1,713,576 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,726,583 | ₩1,768,379 | ₩1,719,034 | ₩1,735,835 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,753,468 | ₩1,757,156 | ₩1,715,910 | ₩1,736,412 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,779,374 | ₩1,784,269 | ₩1,748,453 | ₩1,763,444 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,751,175 | ₩1,789,069 | ₩1,723,057 | ₩1,778,489 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,756,954 | ₩1,779,482 | ₩1,743,197 | ₩1,764,973 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,749,754 | ₩1,759,475 | ₩1,730,378 | ₩1,746,911 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,743,036 | ₩1,762,586 | ₩1,725,363 | ₩1,762,291 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,742,875 | ₩1,746,509 | ₩1,693,865 | ₩1,736,626 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,731,692 | ₩1,745,543 | ₩1,709,648 | ₩1,734,950 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,785,180 | ₩1,789,699 | ₩1,734,508 | ₩1,738,008 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,782,351 | ₩1,810,255 | ₩1,774,507 | ₩1,795,438 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,760,092 | ₩1,796,806 | ₩1,753,844 | ₩1,783,571 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,761,031 | ₩1,776,679 | ₩1,740,059 | ₩1,763,726 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,741,601 | ₩1,751,671 | ₩1,714,756 | ₩1,745,999 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,747,917 | ₩1,768,191 | ₩1,717,385 | ₩1,725,296 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,788,466 | ₩1,796,578 | ₩1,730,445 | ₩1,737,766 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,762,626 | ₩1,784,456 | ₩1,752,194 | ₩1,778,288 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,770,216 | ₩1,786,629 | ₩1,744,296 | ₩1,759,194 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,715,507 | ₩1,751,014 | ₩1,711,136 | ₩1,743,304 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,706,952 | ₩1,744,001 | ₩1,703,305 | ₩1,723,767 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,685,779 | ₩1,702,259 | ₩1,670,493 | ₩1,693,905 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,719,356 | ₩1,731,263 | ₩1,674,006 | ₩1,695,957 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,847,760 | ₩1,848,297 | ₩1,689,547 | ₩1,745,758 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,917,621 | ₩1,932,063 | ₩1,883,535 | ₩1,924,889 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,912,016 | ₩1,919,257 | ₩1,892,882 | ₩1,914,188 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,894,142 | ₩1,925,251 | ₩1,894,142 | ₩1,906,760 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,900,297 | ₩1,909,468 | ₩1,878,708 | ₩1,893,525 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,929,166 | ₩1,942,857 | ₩1,907,698 | ₩1,913,706 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,894,987 | ₩1,939,478 | ₩1,891,742 | ₩1,925,479 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,908,329 | ₩1,926,592 | ₩1,868,343 | ₩1,902,992 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,941,288 | ₩1,945,646 | ₩1,903,206 | ₩1,904,775 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,949,172 | ₩1,957,701 | ₩1,906,867 | ₩1,944,278 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,937,064 | ₩1,951,345 | ₩1,928,683 | ₩1,942,361 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,931,674 | ₩1,961,777 | ₩1,926,122 | ₩1,944,305 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,910,608 | ₩1,930,051 | ₩1,902,093 | ₩1,922,234 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,857,897 | ₩1,909,227 | ₩1,843,040 | ₩1,909,227 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,873,760 | ₩1,873,760 | ₩1,844,019 | ₩1,853,097 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,865,849 | ₩1,876,590 | ₩1,845,266 | ₩1,858,648 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,849,275 | ₩1,870,556 | ₩1,817,711 | ₩1,866,653 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,881,537 | ₩1,896,730 | ₩1,818,582 | ₩1,846,983 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,860,029 | ₩1,870,582 | ₩1,850,938 | ₩1,857,482 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,834,566 | ₩1,862,886 | ₩1,832,568 | ₩1,856,342 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,821,331 | ₩1,861,169 | ₩1,821,331 | ₩1,834,204 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,782,096 | ₩1,823,597 | ₩1,769,653 | ₩1,821,680 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,778,824 | ₩1,798,241 | ₩1,775,258 | ₩1,783,196 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,760,159 | ₩1,769,827 | ₩1,749,057 | ₩1,765,228 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,756,579 | ₩1,770,886 | ₩1,756,579 | ₩1,764,571 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,755,882 | ₩1,765,536 | ₩1,749,875 | ₩1,755,560 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,758,590 | ₩1,769,841 | ₩1,757,732 | ₩1,761,366 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,750,438 | ₩1,767,548 | ₩1,738,155 | ₩1,762,640 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,716,352 | ₩1,747,380 | ₩1,711,713 | ₩1,745,570 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,694,321 | ₩1,717,639 | ₩1,690,848 | ₩1,712,101 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,704,270 | ₩1,712,021 | ₩1,658,814 | ₩1,693,262 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,694,629 | ₩1,725,484 | ₩1,684,881 | ₩1,691,733 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,729,479 | ₩1,733,113 | ₩1,695,273 | ₩1,703,707 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,751,993 | ₩1,759,717 | ₩1,719,168 | ₩1,732,550 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,769,988 | ₩1,771,664 | ₩1,733,904 | ₩1,735,996 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,757,518 | ₩1,768,848 | ₩1,748,534 | ₩1,766,622 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,769,988 | ₩1,773,340 | ₩1,712,316 | ₩1,747,059 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,806,621 | ₩1,819,521 | ₩1,762,761 | ₩1,767,333 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,802,894 | ₩1,814,385 | ₩1,787,125 | ₩1,806,420 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,818,917 | ₩1,822,471 | ₩1,798,268 | ₩1,806,005 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,801,151 | ₩1,833,882 | ₩1,793,601 | ₩1,823,758 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,806,890 | ₩1,809,558 | ₩1,786,253 | ₩1,793,226 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,823,624 | ₩1,823,624 | ₩1,786,991 | ₩1,801,700 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,811,636 | ₩1,822,511 | ₩1,796,860 | ₩1,816,732 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,816,866 | ₩1,827,472 | ₩1,803,578 | ₩1,823,852 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,814,050 | ₩1,824,134 | ₩1,809,759 | ₩1,816,933 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,795,170 | ₩1,826,373 | ₩1,785,998 | ₩1,813,621 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,798,630 | ₩1,815,337 | ₩1,785,797 | ₩1,791,121 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,782,887 | ₩1,824,750 | ₩1,766,006 | ₩1,806,487 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,814,104 | ₩1,829,202 | ₩1,771,771 | ₩1,780,541 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,801,177 | ₩1,822,109 | ₩1,776,089 | ₩1,798,402 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,803,591 | ₩1,831,254 | ₩1,794,406 | ₩1,811,636 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,806,581 | ₩1,818,757 | ₩1,778,275 | ₩1,791,134 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,782,163 | ₩1,822,484 | ₩1,773,206 | ₩1,797,611 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,773,381 | ₩1,820,956 | ₩1,759,489 | ₩1,776,746 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,715,185 | ₩1,798,965 | ₩1,715,185 | ₩1,753,857 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,723,325 | ₩1,738,370 | ₩1,707,274 | ₩1,735,125 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,718,363 | ₩1,738,088 | ₩1,702,943 | ₩1,728,299 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,690,929 | ₩1,724,853 | ₩1,683,513 | ₩1,722,735 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,690,298 | ₩1,715,950 | ₩1,677,747 | ₩1,705,088 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,710,398 | ₩1,742,339 | ₩1,691,478 | ₩1,697,995 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,733,180 | ₩1,754,125 | ₩1,720,375 | ₩1,732,403 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,755,010 | ₩1,757,652 | ₩1,733,529 | ₩1,743,170 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,744,524 | ₩1,758,470 | ₩1,743,894 | ₩1,754,581 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,760,360 | ₩1,788,211 | ₩1,748,762 | ₩1,751,403 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,779,683 | ₩1,793,896 | ₩1,745,315 | ₩1,764,624 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,816,195 | ₩1,819,521 | ₩1,789,176 | ₩1,790,262 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,816,598 | ₩1,831,388 | ₩1,805,683 | ₩1,816,195 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,814,908 | ₩1,825,649 | ₩1,806,876 | ₩1,822,685 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,762,224 | ₩1,812,521 | ₩1,762,224 | ₩1,810,215 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,774,909 | ₩1,786,763 | ₩1,761,661 | ₩1,762,197 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,761,326 | ₩1,785,851 | ₩1,755,909 | ₩1,782,284 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,702,943 | ₩1,758,134 | ₩1,702,313 | ₩1,745,423 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,680,255 | ₩1,703,037 | ₩1,675,951 | ₩1,697,418 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,666,953 | ₩1,702,943 | ₩1,663,252 | ₩1,675,347 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,742,298 | ₩1,760,964 | ₩1,656,937 | ₩1,659,645 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,725,618 | ₩1,773,032 | ₩1,721,716 | ₩1,759,904 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,719,168 | ₩1,735,017 | ₩1,702,769 | ₩1,733,891 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,707,153 | ₩1,726,811 | ₩1,702,943 | ₩1,713,657 | +0.38% | 24만 |
|---|