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 | ₩1,456,027 | ₩1,483,744 | ₩1,449,321 | ₩1,480,031 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,458,311 | ₩1,475,396 | ₩1,452,661 | ₩1,455,065 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,458,685 | ₩1,471,696 | ₩1,445,367 | ₩1,464,295 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,460,008 | ₩1,483,157 | ₩1,446,196 | ₩1,473,806 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,451,993 | ₩1,467,675 | ₩1,439,971 | ₩1,459,553 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,473,005 | ₩1,480,632 | ₩1,450,831 | ₩1,456,508 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,446,997 | ₩1,472,297 | ₩1,442,763 | ₩1,465,671 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,468,503 | ₩1,468,543 | ₩1,439,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,446,115 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,479,804 | ₩1,494,364 | ₩1,457,349 | ₩1,469,078 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,476,504 | ₩1,485,988 | ₩1,459,927 | ₩1,481,674 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,480,031 | ₩1,493,602 | ₩1,469,371 | ₩1,490,998 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,472,110 | ₩1,489,475 | ₩1,465,164 | ₩1,476,411 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,483,464 | ₩1,506,332 | ₩1,471,936 | ₩1,476,411 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,495,339 | ₩1,499,373 | ₩1,449,402 | ₩1,485,948 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,457,737 | ₩1,486,843 | ₩1,454,037 | ₩1,482,248 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,438,849 | ₩1,457,149 | ₩1,438,021 | ₩1,450,724 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,462,025 | ₩1,466,219 | ₩1,436,511 | ₩1,437,313 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,449,041 | ₩1,480,538 | ₩1,430,954 | ₩1,442,789 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,486,630 | ₩1,500,669 | ₩1,445,848 | ₩1,449,321 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,501,417 | ₩1,511,181 | ₩1,472,524 | ₩1,484,345 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,520,318 | ₩1,533,182 | ₩1,507,655 | ₩1,523,217 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,503,661 | ₩1,524,886 | ₩1,495,566 | ₩1,505,264 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,529,468 | ₩1,545,230 | ₩1,501,644 | ₩1,503,661 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,550,039 | ₩1,554,273 | ₩1,527,852 | ₩1,529,655 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,538,070 | ₩1,554,087 | ₩1,531,472 | ₩1,552,243 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,546,686 | ₩1,555,008 | ₩1,528,720 | ₩1,546,606 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,550,493 | ₩1,563,597 | ₩1,539,179 | ₩1,541,156 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,562,502 | ₩1,578,892 | ₩1,540,729 | ₩1,543,841 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,576,220 | ₩1,583,527 | ₩1,551,175 | ₩1,565,187 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,590,941 | ₩1,596,938 | ₩1,574,885 | ₩1,584,195 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,603,617 | ₩1,604,472 | ₩1,579,720 | ₩1,584,876 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,605,608 | ₩1,637,626 | ₩1,599,450 | ₩1,612,367 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,618,070 | ₩1,619,473 | ₩1,581,216 | ₩1,593,051 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,602,776 | ₩1,607,892 | ₩1,586,706 | ₩1,601,707 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,586,960 | ₩1,611,218 | ₩1,583,086 | ₩1,603,403 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,629,131 | ₩1,631,295 | ₩1,576,154 | ₩1,576,755 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,649,688 | ₩1,656,634 | ₩1,630,119 | ₩1,633,539 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,653,976 | ₩1,660,615 | ₩1,636,571 | ₩1,648,059 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,679,075 | ₩1,679,209 | ₩1,646,055 | ₩1,653,455 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,681,573 | ₩1,690,777 | ₩1,654,230 | ₩1,678,942 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,659,039 | ₩1,668,897 | ₩1,625,204 | ₩1,664,796 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,662,619 | ₩1,671,141 | ₩1,648,366 | ₩1,650,329 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,636,331 | ₩1,670,460 | ₩1,631,094 | ₩1,659,092 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,643,009 | ₩1,649,662 | ₩1,619,193 | ₩1,634,300 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,700,381 | ₩1,700,541 | ₩1,630,213 | ₩1,636,664 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,688,533 | ₩1,710,026 | ₩1,670,700 | ₩1,685,848 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,698,458 | ₩1,698,458 | ₩1,648,673 | ₩1,676,016 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,810,783 | ₩1,815,686 | ₩1,647,164 | ₩1,703,186 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,710,159 | ₩1,725,146 | ₩1,683,136 | ₩1,717,225 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,669,445 | ₩1,689,869 | ₩1,657,543 | ₩1,675,576 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,689,227 | ₩1,689,762 | ₩1,652,200 | ₩1,669,605 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,734,510 | ₩1,734,510 | ₩1,684,726 | ₩1,689,227 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,732,213 | ₩1,760,104 | ₩1,721,700 | ₩1,747,160 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,671,047 | ₩1,725,641 | ₩1,666,586 | ₩1,718,174 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,625,845 | ₩1,677,352 | ₩1,625,818 | ₩1,651,972 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,610,977 | ₩1,639,977 | ₩1,608,640 | ₩1,621,410 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,616,013 | ₩1,622,278 | ₩1,592,357 | ₩1,595,856 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,607,291 | ₩1,620,234 | ₩1,599,904 | ₩1,610,269 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,631,816 | ₩1,639,095 | ₩1,607,665 | ₩1,609,254 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,637,252 | ₩1,674,534 | ₩1,615,452 | ₩1,622,211 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,637,185 | ₩1,656,861 | ₩1,625,337 | ₩1,644,492 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,604,619 | ₩1,648,860 | ₩1,596,257 | ₩1,645,921 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,641,233 | ₩1,661,924 | ₩1,623,186 | ₩1,623,427 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,706,673 | ₩1,710,894 | ₩1,619,887 | ₩1,649,688 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,721,580 | ₩1,734,804 | ₩1,710,466 | ₩1,724,959 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,733,522 | ₩1,742,311 | ₩1,722,328 | ₩1,730,783 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,751,034 | ₩1,761,707 | ₩1,720,485 | ₩1,731,745 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,807,257 | ₩1,814,724 | ₩1,766,516 | ₩1,776,093 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,816,647 | ₩1,816,647 | ₩1,783,146 | ₩1,798,120 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,769,054 | ₩1,804,291 | ₩1,761,026 | ₩1,801,286 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,790,800 | ₩1,796,758 | ₩1,742,846 | ₩1,748,777 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,776,841 | ₩1,784,829 | ₩1,748,643 | ₩1,779,312 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,761,547 | ₩1,794,487 | ₩1,756,885 | ₩1,767,825 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,773,902 | ₩1,778,284 | ₩1,755,348 | ₩1,769,321 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,773,969 | ₩1,819,025 | ₩1,765,073 | ₩1,780,007 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,729,060 | ₩1,780,688 | ₩1,722,689 | ₩1,766,796 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,725,601 | ₩1,747,628 | ₩1,710,733 | ₩1,733,415 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,763,216 | ₩1,764,565 | ₩1,712,390 | ₩1,731,037 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,776,828 | ₩1,786,392 | ₩1,743,006 | ₩1,774,330 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,725,641 | ₩1,778,364 | ₩1,716,370 | ₩1,758,888 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,718,494 | ₩1,751,208 | ₩1,707,140 | ₩1,738,117 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,700,956 | ₩1,720,712 | ₩1,691,031 | ₩1,706,259 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,684,365 | ₩1,690,336 | ₩1,644,359 | ₩1,677,807 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,616,120 | ₩1,682,281 | ₩1,609,615 | ₩1,679,864 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,688,787 | ₩1,689,521 | ₩1,613,262 | ₩1,619,446 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,622,372 | ₩1,680,545 | ₩1,621,583 | ₩1,679,396 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,654,510 | ₩1,661,457 | ₩1,607,411 | ₩1,611,325 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,648,446 | ₩1,659,333 | ₩1,629,665 | ₩1,654,684 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,647,231 | ₩1,655,392 | ₩1,634,781 | ₩1,640,458 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,650,757 | ₩1,659,506 | ₩1,605,421 | ₩1,618,391 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,635,663 | ₩1,670,567 | ₩1,635,663 | ₩1,665,691 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,661,550 | ₩1,676,724 | ₩1,646,362 | ₩1,654,243 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,690,149 | ₩1,716,477 | ₩1,662,432 | ₩1,680,839 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,659,039 | ₩1,709,945 | ₩1,658,945 | ₩1,689,842 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,640,458 | ₩1,668,149 | ₩1,634,527 | ₩1,657,583 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,638,054 | ₩1,648,353 | ₩1,618,017 | ₩1,637,666 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,621,797 | ₩1,631,254 | ₩1,612,767 | ₩1,620,982 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,586,533 | ₩1,630,627 | ₩1,582,886 | ₩1,615,385 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,580,588 | ₩1,611,391 | ₩1,562,422 | ₩1,600,385 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,577,930 | ₩1,601,894 | ₩1,573,055 | ₩1,574,991 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,533,716 | ₩1,591,088 | ₩1,529,481 | ₩1,579,359 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,569,154 | ₩1,573,642 | ₩1,527,331 | ₩1,534,771 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,609,147 | ₩1,616,294 | ₩1,563,677 | ₩1,574,644 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,579,667 | ₩1,608,867 | ₩1,559,964 | ₩1,604,806 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,599,196 | ₩1,610,643 | ₩1,575,138 | ₩1,591,168 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,627,969 | ₩1,638,401 | ₩1,592,103 | ₩1,601,159 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,660,041 | ₩1,670,139 | ₩1,615,038 | ₩1,623,080 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,656,087 | ₩1,686,102 | ₩1,650,677 | ₩1,659,012 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,645,053 | ₩1,676,978 | ₩1,632,136 | ₩1,647,511 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,629,652 | ₩1,648,353 | ₩1,567,164 | ₩1,591,355 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,545,270 | ₩1,565,841 | ₩1,535,105 | ₩1,535,773 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,564,973 | ₩1,565,093 | ₩1,530,697 | ₩1,542,091 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,527,411 | ₩1,555,342 | ₩1,525,394 | ₩1,549,478 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,541,771 | ₩1,542,826 | ₩1,507,040 | ₩1,526,449 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,559,577 | ₩1,566,870 | ₩1,517,927 | ₩1,541,570 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,531,338 | ₩1,557,386 | ₩1,531,338 | ₩1,547,314 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,545,324 | ₩1,550,987 | ₩1,517,793 | ₩1,533,716 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,587,334 | ₩1,600,131 | ₩1,542,866 | ₩1,557,199 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,613,569 | ₩1,622,291 | ₩1,576,528 | ₩1,586,573 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,692,807 | ₩1,702,452 | ₩1,594,561 | ₩1,610,510 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,690,122 | ₩1,702,799 | ₩1,683,083 | ₩1,702,612 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,655,031 | ₩1,723,303 | ₩1,649,688 | ₩1,690,937 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,704,028 | ₩1,707,795 | ₩1,627,381 | ₩1,640,645 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,732,613 | ₩1,738,357 | ₩1,701,463 | ₩1,702,705 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,708,783 | ₩1,740,602 | ₩1,694,931 | ₩1,731,946 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,612,554 | ₩1,650,356 | ₩1,604,312 | ₩1,647,164 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,630,987 | ₩1,630,987 | ₩1,602,121 | ₩1,612,527 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,618,792 | ₩1,648,526 | ₩1,612,634 | ₩1,637,025 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,591,181 | ₩1,636,678 | ₩1,591,181 | ₩1,629,491 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,580,094 | ₩1,580,094 | ₩1,556,291 | ₩1,562,288 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,560,191 | ₩1,589,618 | ₩1,547,501 | ₩1,589,097 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,557,453 | ₩1,569,996 | ₩1,529,495 | ₩1,558,855 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,548,970 | ₩1,581,510 | ₩1,500,896 | ₩1,567,231 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,522,776 | ₩1,560,605 | ₩1,505,023 | ₩1,548,116 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,533,596 | ₩1,541,971 | ₩1,506,172 | ₩1,513,278 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,532,340 | ₩1,540,755 | ₩1,521,240 | ₩1,522,829 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,528,026 | ₩1,551,281 | ₩1,524,098 | ₩1,538,738 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,568,419 | ₩1,578,625 | ₩1,534,784 | ₩1,544,816 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,530,911 | ₩1,553,245 | ₩1,518,862 | ₩1,553,218 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,592,343 | ₩1,618,618 | ₩1,538,765 | ₩1,540,114 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,592,851 | ₩1,607,932 | ₩1,562,008 | ₩1,572,734 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,598,755 | ₩1,604,272 | ₩1,572,240 | ₩1,592,170 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,642,462 | ₩1,648,833 | ₩1,600,585 | ₩1,602,856 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,675,482 | ₩1,688,947 | ₩1,634,995 | ₩1,646,362 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,633,352 | ₩1,671,502 | ₩1,633,352 | ₩1,666,813 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,649,167 | ₩1,671,809 | ₩1,614,277 | ₩1,622,519 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,664,729 | ₩1,688,519 | ₩1,633,165 | ₩1,637,599 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,687,090 | ₩1,693,101 | ₩1,665,424 | ₩1,680,865 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,697,923 | ₩1,702,919 | ₩1,673,131 | ₩1,694,183 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,720,231 | ₩1,720,231 | ₩1,671,622 | ₩1,707,033 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,719,990 | ₩1,761,627 | ₩1,712,470 | ₩1,729,207 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,746,773 | ₩1,750,446 | ₩1,709,358 | ₩1,729,782 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,772,580 | ₩1,777,456 | ₩1,741,777 | ₩1,756,711 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,744,489 | ₩1,782,238 | ₩1,716,477 | ₩1,771,698 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,750,246 | ₩1,772,687 | ₩1,736,541 | ₩1,758,234 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,743,073 | ₩1,752,757 | ₩1,723,771 | ₩1,740,241 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,736,380 | ₩1,755,856 | ₩1,718,775 | ₩1,755,562 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,736,220 | ₩1,739,840 | ₩1,687,397 | ₩1,729,995 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,725,080 | ₩1,738,878 | ₩1,703,120 | ₩1,728,326 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,778,364 | ₩1,782,866 | ₩1,727,885 | ₩1,731,371 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,775,545 | ₩1,803,343 | ₩1,767,731 | ₩1,788,583 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,753,372 | ₩1,789,945 | ₩1,747,147 | ₩1,776,761 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,754,307 | ₩1,769,895 | ₩1,733,415 | ₩1,756,991 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,734,951 | ₩1,744,983 | ₩1,708,209 | ₩1,739,332 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,741,243 | ₩1,761,440 | ₩1,710,827 | ₩1,718,708 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,781,637 | ₩1,789,718 | ₩1,723,837 | ₩1,731,131 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,755,896 | ₩1,777,643 | ₩1,745,504 | ₩1,771,498 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,763,457 | ₩1,779,807 | ₩1,737,636 | ₩1,752,477 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,708,957 | ₩1,744,328 | ₩1,704,602 | ₩1,736,648 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,700,435 | ₩1,737,342 | ₩1,696,801 | ₩1,717,185 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,679,343 | ₩1,695,759 | ₩1,664,115 | ₩1,687,437 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,712,791 | ₩1,724,652 | ₩1,667,615 | ₩1,689,481 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,840,705 | ₩1,841,239 | ₩1,683,096 | ₩1,739,092 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,910,299 | ₩1,924,685 | ₩1,876,344 | ₩1,917,539 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,904,715 | ₩1,911,929 | ₩1,885,654 | ₩1,906,879 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,886,909 | ₩1,917,900 | ₩1,886,909 | ₩1,899,479 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,893,041 | ₩1,902,177 | ₩1,871,535 | ₩1,886,295 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,921,800 | ₩1,935,438 | ₩1,900,414 | ₩1,906,399 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,887,751 | ₩1,932,072 | ₩1,884,518 | ₩1,918,127 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,901,042 | ₩1,919,235 | ₩1,861,209 | ₩1,895,726 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,933,875 | ₩1,938,217 | ₩1,895,939 | ₩1,897,502 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,941,730 | ₩1,950,225 | ₩1,899,586 | ₩1,936,854 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,929,668 | ₩1,943,894 | ₩1,921,319 | ₩1,934,944 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,924,298 | ₩1,954,286 | ₩1,918,768 | ₩1,936,881 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,903,313 | ₩1,922,682 | ₩1,894,831 | ₩1,914,894 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,850,803 | ₩1,901,937 | ₩1,836,003 | ₩1,901,937 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,866,606 | ₩1,866,606 | ₩1,836,978 | ₩1,846,021 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,858,724 | ₩1,869,424 | ₩1,838,220 | ₩1,851,551 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,842,214 | ₩1,863,413 | ₩1,810,770 | ₩1,859,526 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,874,353 | ₩1,889,488 | ₩1,811,638 | ₩1,839,930 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,852,927 | ₩1,863,440 | ₩1,843,871 | ₩1,850,389 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,827,561 | ₩1,855,772 | ₩1,825,571 | ₩1,849,254 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,814,377 | ₩1,854,063 | ₩1,814,377 | ₩1,827,200 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,775,292 | ₩1,816,634 | ₩1,762,896 | ₩1,814,724 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,772,032 | ₩1,791,374 | ₩1,768,479 | ₩1,776,387 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,753,438 | ₩1,763,069 | ₩1,742,378 | ₩1,758,488 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,749,872 | ₩1,764,125 | ₩1,749,872 | ₩1,757,833 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,749,177 | ₩1,758,795 | ₩1,743,193 | ₩1,748,857 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,751,875 | ₩1,763,083 | ₩1,751,021 | ₩1,754,640 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,743,754 | ₩1,760,799 | ₩1,731,518 | ₩1,755,910 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,709,798 | ₩1,740,708 | ₩1,705,177 | ₩1,738,905 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,687,851 | ₩1,711,081 | ₩1,684,392 | ₩1,705,564 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,697,763 | ₩1,705,484 | ₩1,652,480 | ₩1,686,796 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,688,159 | ₩1,718,895 | ₩1,678,448 | ₩1,685,273 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,722,876 | ₩1,726,496 | ₩1,688,800 | ₩1,697,202 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,745,303 | ₩1,752,997 | ₩1,712,604 | ₩1,725,935 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,763,230 | ₩1,764,899 | ₩1,727,284 | ₩1,729,368 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,750,807 | ₩1,762,094 | ₩1,741,857 | ₩1,759,877 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,763,230 | ₩1,766,569 | ₩1,705,778 | ₩1,740,388 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,799,723 | ₩1,812,573 | ₩1,756,030 | ₩1,760,585 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,796,010 | ₩1,807,457 | ₩1,780,301 | ₩1,799,523 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,811,972 | ₩1,815,512 | ₩1,791,401 | ₩1,799,109 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,794,273 | ₩1,826,880 | ₩1,786,753 | ₩1,816,794 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,799,990 | ₩1,802,648 | ₩1,779,433 | ₩1,786,379 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,816,661 | ₩1,816,661 | ₩1,780,167 | ₩1,794,821 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,804,719 | ₩1,815,552 | ₩1,789,999 | ₩1,809,795 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,809,928 | ₩1,820,494 | ₩1,796,691 | ₩1,816,888 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,807,123 | ₩1,817,168 | ₩1,802,849 | ₩1,809,995 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,788,316 | ₩1,819,399 | ₩1,779,179 | ₩1,806,696 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,791,762 | ₩1,808,406 | ₩1,778,978 | ₩1,784,282 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,776,080 | ₩1,817,783 | ₩1,759,262 | ₩1,799,589 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,807,177 | ₩1,822,218 | ₩1,765,006 | ₩1,773,742 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,794,300 | ₩1,815,151 | ₩1,769,307 | ₩1,791,535 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,796,704 | ₩1,824,261 | ₩1,787,554 | ₩1,804,719 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,799,683 | ₩1,811,812 | ₩1,771,485 | ₩1,784,295 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,775,358 | ₩1,815,525 | ₩1,766,436 | ₩1,790,747 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,766,609 | ₩1,814,003 | ₩1,752,771 | ₩1,769,962 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,708,636 | ₩1,792,096 | ₩1,708,636 | ₩1,747,160 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,716,744 | ₩1,731,732 | ₩1,700,755 | ₩1,728,499 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,711,802 | ₩1,731,451 | ₩1,696,441 | ₩1,721,700 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,684,472 | ₩1,718,267 | ₩1,677,085 | ₩1,716,157 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,683,844 | ₩1,709,398 | ₩1,671,341 | ₩1,698,578 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,703,868 | ₩1,735,686 | ₩1,685,020 | ₩1,691,512 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,726,563 | ₩1,747,427 | ₩1,713,806 | ₩1,725,788 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,748,309 | ₩1,750,940 | ₩1,726,910 | ₩1,736,514 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,737,863 | ₩1,751,755 | ₩1,737,235 | ₩1,747,882 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,753,639 | ₩1,781,383 | ₩1,742,084 | ₩1,744,716 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,772,887 | ₩1,787,046 | ₩1,738,651 | ₩1,757,886 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,809,261 | ₩1,812,573 | ₩1,782,345 | ₩1,783,427 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,809,661 | ₩1,824,395 | ₩1,798,788 | ₩1,809,261 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,807,978 | ₩1,818,678 | ₩1,799,977 | ₩1,815,726 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,755,495 | ₩1,805,601 | ₩1,755,495 | ₩1,803,303 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,768,132 | ₩1,779,940 | ₩1,754,934 | ₩1,755,469 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,754,601 | ₩1,779,032 | ₩1,749,204 | ₩1,775,479 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,696,441 | ₩1,751,421 | ₩1,695,813 | ₩1,738,758 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,673,839 | ₩1,696,534 | ₩1,669,551 | ₩1,690,937 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,660,588 | ₩1,696,441 | ₩1,656,902 | ₩1,668,950 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,735,646 | ₩1,754,240 | ₩1,650,610 | ₩1,653,308 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,719,029 | ₩1,766,262 | ₩1,715,142 | ₩1,753,185 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,712,604 | ₩1,728,393 | ₩1,696,267 | ₩1,727,270 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,700,635 | ₩1,720,218 | ₩1,696,441 | ₩1,707,113 | +0.38% | 24만 |
|---|