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 | ₩1,456,485 | ₩1,484,211 | ₩1,449,777 | ₩1,480,496 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,458,770 | ₩1,475,860 | ₩1,453,118 | ₩1,455,523 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,459,144 | ₩1,472,158 | ₩1,445,822 | ₩1,464,756 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,460,467 | ₩1,483,623 | ₩1,446,650 | ₩1,474,269 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,452,449 | ₩1,468,136 | ₩1,440,424 | ₩1,460,012 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,473,468 | ₩1,481,097 | ₩1,451,287 | ₩1,456,966 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,447,452 | ₩1,472,760 | ₩1,443,216 | ₩1,466,132 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,468,965 | ₩1,469,005 | ₩1,440,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,446,570 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,480,269 | ₩1,494,834 | ₩1,457,808 | ₩1,469,539 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,476,969 | ₩1,486,456 | ₩1,460,386 | ₩1,482,140 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,480,496 | ₩1,494,072 | ₩1,469,833 | ₩1,491,466 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,472,573 | ₩1,489,943 | ₩1,465,624 | ₩1,476,875 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,483,930 | ₩1,506,806 | ₩1,472,399 | ₩1,476,875 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,495,809 | ₩1,499,844 | ₩1,449,857 | ₩1,486,416 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,458,195 | ₩1,487,311 | ₩1,454,494 | ₩1,482,714 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,439,301 | ₩1,457,607 | ₩1,438,473 | ₩1,451,180 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,462,484 | ₩1,466,680 | ₩1,436,963 | ₩1,437,765 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,449,496 | ₩1,481,004 | ₩1,431,404 | ₩1,443,243 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,487,097 | ₩1,501,140 | ₩1,446,303 | ₩1,449,777 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,501,889 | ₩1,511,657 | ₩1,472,987 | ₩1,484,812 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,520,796 | ₩1,533,664 | ₩1,508,129 | ₩1,523,696 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,504,134 | ₩1,525,366 | ₩1,496,036 | ₩1,505,737 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,529,949 | ₩1,545,716 | ₩1,502,116 | ₩1,504,134 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,550,527 | ₩1,554,762 | ₩1,528,332 | ₩1,530,136 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,538,554 | ₩1,554,575 | ₩1,531,953 | ₩1,552,731 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,547,173 | ₩1,555,497 | ₩1,529,201 | ₩1,547,092 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,550,981 | ₩1,564,089 | ₩1,539,663 | ₩1,541,641 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,562,993 | ₩1,579,388 | ₩1,541,213 | ₩1,544,327 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,576,716 | ₩1,584,025 | ₩1,551,662 | ₩1,565,679 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,591,441 | ₩1,597,440 | ₩1,575,380 | ₩1,584,693 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,604,121 | ₩1,604,977 | ₩1,580,217 | ₩1,585,375 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,606,112 | ₩1,638,141 | ₩1,599,953 | ₩1,612,874 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,618,579 | ₩1,619,982 | ₩1,581,713 | ₩1,593,552 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,603,280 | ₩1,608,397 | ₩1,587,205 | ₩1,602,211 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,587,459 | ₩1,611,724 | ₩1,583,584 | ₩1,603,908 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,629,643 | ₩1,631,807 | ₩1,576,649 | ₩1,577,251 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,650,207 | ₩1,657,155 | ₩1,630,632 | ₩1,634,052 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,654,496 | ₩1,661,137 | ₩1,637,086 | ₩1,648,577 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,679,603 | ₩1,679,737 | ₩1,646,573 | ₩1,653,975 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,682,102 | ₩1,691,309 | ₩1,654,750 | ₩1,679,470 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,659,560 | ₩1,669,422 | ₩1,625,715 | ₩1,665,320 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,663,141 | ₩1,671,666 | ₩1,648,884 | ₩1,650,848 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,636,845 | ₩1,670,985 | ₩1,631,607 | ₩1,659,614 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,643,526 | ₩1,650,180 | ₩1,619,702 | ₩1,634,814 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,700,916 | ₩1,701,076 | ₩1,630,725 | ₩1,637,179 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,689,064 | ₩1,710,563 | ₩1,671,225 | ₩1,686,378 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,698,992 | ₩1,698,992 | ₩1,649,191 | ₩1,676,543 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,811,353 | ₩1,816,257 | ₩1,647,682 | ₩1,703,722 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,710,697 | ₩1,725,689 | ₩1,683,666 | ₩1,717,765 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,669,969 | ₩1,690,400 | ₩1,658,064 | ₩1,676,103 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,689,758 | ₩1,690,293 | ₩1,652,719 | ₩1,670,130 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,735,056 | ₩1,735,056 | ₩1,685,255 | ₩1,689,758 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,732,757 | ₩1,760,657 | ₩1,722,242 | ₩1,747,709 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,671,573 | ₩1,726,183 | ₩1,667,110 | ₩1,718,714 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,626,356 | ₩1,677,880 | ₩1,626,329 | ₩1,652,492 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,611,484 | ₩1,640,493 | ₩1,609,146 | ₩1,621,920 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,616,521 | ₩1,622,788 | ₩1,592,857 | ₩1,596,358 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,607,796 | ₩1,620,744 | ₩1,600,407 | ₩1,610,776 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,632,329 | ₩1,639,611 | ₩1,608,170 | ₩1,609,760 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,637,767 | ₩1,675,060 | ₩1,615,960 | ₩1,622,721 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,637,700 | ₩1,657,382 | ₩1,625,848 | ₩1,645,009 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,605,124 | ₩1,649,379 | ₩1,596,759 | ₩1,646,439 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,641,749 | ₩1,662,447 | ₩1,623,697 | ₩1,623,937 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,707,209 | ₩1,711,432 | ₩1,620,396 | ₩1,650,207 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,722,121 | ₩1,735,350 | ₩1,711,004 | ₩1,725,502 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,734,067 | ₩1,742,859 | ₩1,722,870 | ₩1,731,328 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,751,584 | ₩1,762,261 | ₩1,721,026 | ₩1,732,290 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,807,825 | ₩1,815,295 | ₩1,767,071 | ₩1,776,652 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,817,219 | ₩1,817,219 | ₩1,783,707 | ₩1,798,686 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,769,610 | ₩1,804,859 | ₩1,761,579 | ₩1,801,852 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,791,363 | ₩1,797,323 | ₩1,743,394 | ₩1,749,326 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,777,400 | ₩1,785,390 | ₩1,749,193 | ₩1,779,872 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,762,100 | ₩1,795,051 | ₩1,757,437 | ₩1,768,380 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,774,460 | ₩1,778,843 | ₩1,755,900 | ₩1,769,877 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,774,527 | ₩1,819,597 | ₩1,765,628 | ₩1,780,567 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,729,604 | ₩1,781,248 | ₩1,723,230 | ₩1,767,352 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,726,143 | ₩1,748,177 | ₩1,711,271 | ₩1,733,960 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,763,771 | ₩1,765,120 | ₩1,712,928 | ₩1,731,582 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,777,387 | ₩1,786,954 | ₩1,743,554 | ₩1,774,888 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,726,183 | ₩1,778,923 | ₩1,716,910 | ₩1,759,441 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,719,035 | ₩1,751,758 | ₩1,707,677 | ₩1,738,663 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,701,490 | ₩1,721,253 | ₩1,691,562 | ₩1,706,795 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,684,895 | ₩1,690,868 | ₩1,644,876 | ₩1,678,334 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,616,628 | ₩1,682,810 | ₩1,610,121 | ₩1,680,392 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,689,318 | ₩1,690,052 | ₩1,613,769 | ₩1,619,955 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,622,882 | ₩1,681,073 | ₩1,622,093 | ₩1,679,924 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,655,031 | ₩1,661,979 | ₩1,607,916 | ₩1,611,831 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,648,964 | ₩1,659,854 | ₩1,630,177 | ₩1,655,204 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,647,748 | ₩1,655,913 | ₩1,635,295 | ₩1,640,974 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,651,276 | ₩1,660,028 | ₩1,605,925 | ₩1,618,900 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,636,177 | ₩1,671,092 | ₩1,636,177 | ₩1,666,215 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,662,072 | ₩1,677,252 | ₩1,646,880 | ₩1,654,763 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,690,681 | ₩1,717,017 | ₩1,662,954 | ₩1,681,367 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,659,560 | ₩1,710,483 | ₩1,659,467 | ₩1,690,373 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,640,974 | ₩1,668,673 | ₩1,635,041 | ₩1,658,104 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,638,569 | ₩1,648,871 | ₩1,618,526 | ₩1,638,181 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,622,307 | ₩1,631,767 | ₩1,613,274 | ₩1,621,492 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,587,031 | ₩1,631,139 | ₩1,583,384 | ₩1,615,893 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,581,085 | ₩1,611,898 | ₩1,562,913 | ₩1,600,888 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,578,426 | ₩1,602,398 | ₩1,573,549 | ₩1,575,487 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,534,198 | ₩1,591,588 | ₩1,529,962 | ₩1,579,856 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,569,647 | ₩1,574,137 | ₩1,527,811 | ₩1,535,254 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,609,653 | ₩1,616,802 | ₩1,564,169 | ₩1,575,139 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,580,163 | ₩1,609,373 | ₩1,560,454 | ₩1,605,311 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,599,699 | ₩1,611,150 | ₩1,575,634 | ₩1,591,668 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,628,480 | ₩1,638,916 | ₩1,592,603 | ₩1,601,663 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,660,563 | ₩1,670,664 | ₩1,615,546 | ₩1,623,590 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,656,607 | ₩1,686,632 | ₩1,651,196 | ₩1,659,534 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,645,570 | ₩1,677,506 | ₩1,632,649 | ₩1,648,029 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,630,164 | ₩1,648,871 | ₩1,567,657 | ₩1,591,855 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,545,756 | ₩1,566,334 | ₩1,535,588 | ₩1,536,256 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,565,465 | ₩1,565,586 | ₩1,531,178 | ₩1,542,576 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,527,891 | ₩1,555,831 | ₩1,525,874 | ₩1,549,965 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,542,255 | ₩1,543,311 | ₩1,507,514 | ₩1,526,929 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,560,067 | ₩1,567,363 | ₩1,518,404 | ₩1,542,055 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,531,820 | ₩1,557,876 | ₩1,531,820 | ₩1,547,801 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,545,810 | ₩1,551,475 | ₩1,518,271 | ₩1,534,198 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,587,833 | ₩1,600,634 | ₩1,543,351 | ₩1,557,689 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,614,076 | ₩1,622,802 | ₩1,577,023 | ₩1,587,072 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,693,340 | ₩1,702,987 | ₩1,595,062 | ₩1,611,016 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,690,654 | ₩1,703,334 | ₩1,683,612 | ₩1,703,147 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,655,552 | ₩1,723,845 | ₩1,650,207 | ₩1,691,469 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,704,564 | ₩1,708,332 | ₩1,627,893 | ₩1,641,161 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,733,158 | ₩1,738,904 | ₩1,701,998 | ₩1,703,241 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,709,320 | ₩1,741,149 | ₩1,695,464 | ₩1,732,490 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,613,061 | ₩1,650,875 | ₩1,604,816 | ₩1,647,682 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,631,500 | ₩1,631,500 | ₩1,602,625 | ₩1,613,034 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,619,301 | ₩1,649,045 | ₩1,613,141 | ₩1,637,540 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,591,681 | ₩1,637,192 | ₩1,591,681 | ₩1,630,004 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,580,591 | ₩1,580,591 | ₩1,556,780 | ₩1,562,779 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,560,682 | ₩1,590,118 | ₩1,547,988 | ₩1,589,597 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,557,942 | ₩1,570,489 | ₩1,529,976 | ₩1,559,345 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,549,457 | ₩1,582,007 | ₩1,501,368 | ₩1,567,723 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,523,255 | ₩1,561,096 | ₩1,505,496 | ₩1,548,602 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,534,078 | ₩1,542,456 | ₩1,506,646 | ₩1,513,754 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,532,822 | ₩1,541,240 | ₩1,521,718 | ₩1,523,308 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,528,506 | ₩1,551,769 | ₩1,524,577 | ₩1,539,222 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,568,913 | ₩1,579,121 | ₩1,535,267 | ₩1,545,302 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,531,392 | ₩1,553,733 | ₩1,519,340 | ₩1,553,707 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,592,844 | ₩1,619,127 | ₩1,539,249 | ₩1,540,598 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,593,352 | ₩1,608,437 | ₩1,562,499 | ₩1,573,229 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,599,258 | ₩1,604,776 | ₩1,572,734 | ₩1,592,670 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,642,978 | ₩1,649,352 | ₩1,601,088 | ₩1,603,360 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,676,009 | ₩1,689,478 | ₩1,635,509 | ₩1,646,880 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,633,865 | ₩1,672,027 | ₩1,633,865 | ₩1,667,337 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,649,686 | ₩1,672,335 | ₩1,614,784 | ₩1,623,029 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,665,253 | ₩1,689,050 | ₩1,633,678 | ₩1,638,114 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,687,621 | ₩1,693,634 | ₩1,665,947 | ₩1,681,394 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,698,457 | ₩1,703,455 | ₩1,673,657 | ₩1,694,716 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,720,772 | ₩1,720,772 | ₩1,672,147 | ₩1,707,570 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,720,531 | ₩1,762,181 | ₩1,713,008 | ₩1,729,751 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,747,322 | ₩1,750,997 | ₩1,709,895 | ₩1,730,325 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,773,137 | ₩1,778,015 | ₩1,742,325 | ₩1,757,263 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,745,037 | ₩1,782,798 | ₩1,717,017 | ₩1,772,255 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,750,796 | ₩1,773,244 | ₩1,737,087 | ₩1,758,787 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,743,621 | ₩1,753,308 | ₩1,724,313 | ₩1,740,788 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,736,926 | ₩1,756,408 | ₩1,719,315 | ₩1,756,114 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,736,766 | ₩1,740,387 | ₩1,687,928 | ₩1,730,539 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,725,622 | ₩1,739,425 | ₩1,703,655 | ₩1,728,869 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,778,923 | ₩1,783,426 | ₩1,728,428 | ₩1,731,916 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,776,104 | ₩1,803,910 | ₩1,768,287 | ₩1,789,145 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,753,923 | ₩1,790,508 | ₩1,747,696 | ₩1,777,320 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,754,858 | ₩1,770,452 | ₩1,733,960 | ₩1,757,544 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,735,497 | ₩1,745,531 | ₩1,708,746 | ₩1,739,879 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,741,790 | ₩1,761,994 | ₩1,711,365 | ₩1,719,249 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,782,197 | ₩1,790,281 | ₩1,724,379 | ₩1,731,675 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,756,448 | ₩1,778,202 | ₩1,746,053 | ₩1,772,055 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,764,011 | ₩1,780,366 | ₩1,738,182 | ₩1,753,028 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,709,494 | ₩1,744,877 | ₩1,705,138 | ₩1,737,194 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,700,969 | ₩1,737,888 | ₩1,697,335 | ₩1,717,725 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,679,871 | ₩1,696,293 | ₩1,664,638 | ₩1,687,968 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,713,329 | ₩1,725,195 | ₩1,668,139 | ₩1,690,012 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,841,284 | ₩1,841,818 | ₩1,683,625 | ₩1,739,639 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,910,900 | ₩1,925,290 | ₩1,876,933 | ₩1,918,142 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,905,314 | ₩1,912,530 | ₩1,886,247 | ₩1,907,479 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,887,503 | ₩1,918,503 | ₩1,887,503 | ₩1,900,076 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,893,636 | ₩1,902,776 | ₩1,872,123 | ₩1,886,888 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,922,404 | ₩1,936,047 | ₩1,901,012 | ₩1,906,998 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,888,345 | ₩1,932,680 | ₩1,885,111 | ₩1,918,730 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,901,640 | ₩1,919,839 | ₩1,861,794 | ₩1,896,322 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,934,484 | ₩1,938,826 | ₩1,896,535 | ₩1,898,099 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,942,340 | ₩1,950,839 | ₩1,900,183 | ₩1,937,463 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,930,274 | ₩1,944,505 | ₩1,921,923 | ₩1,935,553 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,924,903 | ₩1,954,901 | ₩1,919,371 | ₩1,937,490 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,903,911 | ₩1,923,286 | ₩1,895,426 | ₩1,915,496 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,851,385 | ₩1,902,535 | ₩1,836,580 | ₩1,902,535 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,867,193 | ₩1,867,193 | ₩1,837,556 | ₩1,846,602 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,859,309 | ₩1,870,012 | ₩1,838,798 | ₩1,852,134 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,842,794 | ₩1,863,999 | ₩1,811,339 | ₩1,860,111 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,874,942 | ₩1,890,082 | ₩1,812,208 | ₩1,840,509 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,853,510 | ₩1,864,026 | ₩1,844,450 | ₩1,850,971 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,828,135 | ₩1,856,356 | ₩1,826,145 | ₩1,849,835 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,814,947 | ₩1,854,646 | ₩1,814,947 | ₩1,827,775 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,775,850 | ₩1,817,205 | ₩1,763,450 | ₩1,815,295 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,772,590 | ₩1,791,938 | ₩1,769,035 | ₩1,776,946 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,753,990 | ₩1,763,624 | ₩1,742,926 | ₩1,759,040 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,750,422 | ₩1,764,679 | ₩1,750,422 | ₩1,758,386 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,749,727 | ₩1,759,348 | ₩1,743,741 | ₩1,749,406 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,752,426 | ₩1,763,637 | ₩1,751,571 | ₩1,755,192 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,744,302 | ₩1,761,352 | ₩1,732,063 | ₩1,756,462 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,710,336 | ₩1,741,256 | ₩1,705,713 | ₩1,739,452 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,688,382 | ₩1,711,619 | ₩1,684,921 | ₩1,706,100 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,698,297 | ₩1,706,020 | ₩1,653,000 | ₩1,687,327 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,688,690 | ₩1,719,436 | ₩1,678,975 | ₩1,685,803 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,723,417 | ₩1,727,039 | ₩1,689,331 | ₩1,697,736 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,745,852 | ₩1,753,549 | ₩1,713,142 | ₩1,726,477 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,763,784 | ₩1,765,454 | ₩1,727,827 | ₩1,729,911 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,751,357 | ₩1,762,648 | ₩1,742,405 | ₩1,760,430 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,763,784 | ₩1,767,125 | ₩1,706,314 | ₩1,740,935 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,800,289 | ₩1,813,143 | ₩1,756,582 | ₩1,761,138 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,796,574 | ₩1,808,026 | ₩1,780,861 | ₩1,800,089 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,812,542 | ₩1,816,083 | ₩1,791,964 | ₩1,799,674 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,794,837 | ₩1,827,454 | ₩1,787,314 | ₩1,817,366 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,800,556 | ₩1,803,215 | ₩1,779,992 | ₩1,786,940 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,817,232 | ₩1,817,232 | ₩1,780,727 | ₩1,795,385 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,805,286 | ₩1,816,123 | ₩1,790,562 | ₩1,810,364 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,810,497 | ₩1,821,067 | ₩1,797,256 | ₩1,817,459 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,807,692 | ₩1,817,740 | ₩1,803,416 | ₩1,810,564 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,788,878 | ₩1,819,971 | ₩1,779,738 | ₩1,807,264 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,792,325 | ₩1,808,974 | ₩1,779,538 | ₩1,784,843 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,776,638 | ₩1,818,354 | ₩1,759,816 | ₩1,800,155 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,807,745 | ₩1,822,791 | ₩1,765,561 | ₩1,774,300 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,794,864 | ₩1,815,722 | ₩1,769,864 | ₩1,792,098 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,797,269 | ₩1,824,835 | ₩1,788,116 | ₩1,805,286 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,800,249 | ₩1,812,382 | ₩1,772,042 | ₩1,784,856 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,775,917 | ₩1,816,096 | ₩1,766,991 | ₩1,791,310 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,767,165 | ₩1,814,573 | ₩1,753,322 | ₩1,770,519 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,709,174 | ₩1,792,659 | ₩1,709,174 | ₩1,747,709 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,717,284 | ₩1,732,276 | ₩1,701,290 | ₩1,729,043 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,712,340 | ₩1,731,996 | ₩1,696,974 | ₩1,722,242 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,685,002 | ₩1,718,807 | ₩1,677,612 | ₩1,716,696 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,684,374 | ₩1,709,935 | ₩1,671,867 | ₩1,699,112 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,704,403 | ₩1,736,232 | ₩1,685,549 | ₩1,692,044 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,727,105 | ₩1,747,977 | ₩1,714,345 | ₩1,726,330 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,748,859 | ₩1,751,491 | ₩1,727,453 | ₩1,737,060 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,738,410 | ₩1,752,306 | ₩1,737,782 | ₩1,748,431 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,754,190 | ₩1,781,943 | ₩1,742,632 | ₩1,745,264 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,773,445 | ₩1,787,608 | ₩1,739,198 | ₩1,758,439 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,809,829 | ₩1,813,143 | ₩1,782,905 | ₩1,783,987 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,810,230 | ₩1,824,969 | ₩1,799,354 | ₩1,809,829 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,808,547 | ₩1,819,250 | ₩1,800,543 | ₩1,816,297 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,756,047 | ₩1,806,168 | ₩1,756,047 | ₩1,803,870 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,768,688 | ₩1,780,500 | ₩1,755,486 | ₩1,756,021 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,755,152 | ₩1,779,591 | ₩1,749,754 | ₩1,776,037 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,696,974 | ₩1,751,972 | ₩1,696,346 | ₩1,739,305 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,674,365 | ₩1,697,067 | ₩1,670,076 | ₩1,691,469 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,661,110 | ₩1,696,974 | ₩1,657,423 | ₩1,669,475 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,736,191 | ₩1,754,791 | ₩1,651,129 | ₩1,653,828 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,719,569 | ₩1,766,817 | ₩1,715,681 | ₩1,753,736 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,713,142 | ₩1,728,936 | ₩1,696,800 | ₩1,727,813 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,701,170 | ₩1,720,758 | ₩1,696,974 | ₩1,707,650 | +0.38% | 24만 |
|---|