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 | ₩1,455,100 | ₩1,482,800 | ₩1,448,399 | ₩1,479,089 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,457,383 | ₩1,474,457 | ₩1,451,736 | ₩1,454,139 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,457,757 | ₩1,470,759 | ₩1,444,448 | ₩1,463,364 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,459,078 | ₩1,482,213 | ₩1,445,275 | ₩1,472,868 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,451,069 | ₩1,466,741 | ₩1,439,055 | ₩1,458,625 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,472,067 | ₩1,479,690 | ₩1,449,908 | ₩1,455,581 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,446,076 | ₩1,471,360 | ₩1,441,844 | ₩1,464,739 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,467,569 | ₩1,467,609 | ₩1,438,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,445,195 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,478,862 | ₩1,493,413 | ₩1,456,422 | ₩1,468,143 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,475,565 | ₩1,485,043 | ₩1,458,998 | ₩1,480,731 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,479,089 | ₩1,492,652 | ₩1,468,436 | ₩1,490,049 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,471,173 | ₩1,488,527 | ₩1,464,231 | ₩1,475,471 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,482,520 | ₩1,505,374 | ₩1,470,999 | ₩1,475,471 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,494,387 | ₩1,498,419 | ₩1,448,479 | ₩1,485,003 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,456,809 | ₩1,485,897 | ₩1,453,111 | ₩1,481,305 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,437,933 | ₩1,456,222 | ₩1,437,106 | ₩1,449,801 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,461,094 | ₩1,465,286 | ₩1,435,597 | ₩1,436,398 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,448,119 | ₩1,479,596 | ₩1,430,044 | ₩1,441,871 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,485,684 | ₩1,499,714 | ₩1,444,928 | ₩1,448,399 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,500,461 | ₩1,510,220 | ₩1,471,587 | ₩1,483,401 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,519,351 | ₩1,532,206 | ₩1,506,696 | ₩1,522,247 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,502,704 | ₩1,523,916 | ₩1,494,614 | ₩1,504,306 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,528,495 | ₩1,544,247 | ₩1,500,688 | ₩1,502,704 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,549,053 | ₩1,553,284 | ₩1,526,880 | ₩1,528,682 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,537,092 | ₩1,553,098 | ₩1,530,497 | ₩1,551,255 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,545,702 | ₩1,554,019 | ₩1,527,747 | ₩1,545,622 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,549,507 | ₩1,562,602 | ₩1,538,200 | ₩1,540,175 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,561,508 | ₩1,577,887 | ₩1,539,748 | ₩1,542,859 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,575,217 | ₩1,582,519 | ₩1,550,187 | ₩1,564,191 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,589,928 | ₩1,595,922 | ₩1,573,882 | ₩1,583,187 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,602,597 | ₩1,603,451 | ₩1,578,715 | ₩1,583,868 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,604,586 | ₩1,636,584 | ₩1,598,432 | ₩1,611,341 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,617,041 | ₩1,618,442 | ₩1,580,210 | ₩1,592,037 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,601,756 | ₩1,606,869 | ₩1,585,697 | ₩1,600,688 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,585,950 | ₩1,610,193 | ₩1,582,079 | ₩1,602,383 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,628,094 | ₩1,630,257 | ₩1,575,151 | ₩1,575,751 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,648,639 | ₩1,655,580 | ₩1,629,082 | ₩1,632,499 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,652,924 | ₩1,659,558 | ₩1,635,530 | ₩1,647,010 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,678,007 | ₩1,678,140 | ₩1,645,008 | ₩1,652,403 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,680,503 | ₩1,689,701 | ₩1,653,177 | ₩1,677,874 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,657,983 | ₩1,667,835 | ₩1,624,169 | ₩1,663,737 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,661,561 | ₩1,670,078 | ₩1,647,317 | ₩1,649,279 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,635,289 | ₩1,669,397 | ₩1,630,056 | ₩1,658,037 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,641,964 | ₩1,648,612 | ₩1,618,162 | ₩1,633,260 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,699,299 | ₩1,699,459 | ₩1,629,175 | ₩1,635,623 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,687,458 | ₩1,708,937 | ₩1,669,637 | ₩1,684,775 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,697,377 | ₩1,697,377 | ₩1,647,624 | ₩1,674,950 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,809,631 | ₩1,814,530 | ₩1,646,116 | ₩1,702,103 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,709,071 | ₩1,724,049 | ₩1,682,065 | ₩1,716,133 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,668,382 | ₩1,688,793 | ₩1,656,488 | ₩1,674,509 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,688,152 | ₩1,688,686 | ₩1,651,148 | ₩1,668,542 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,733,407 | ₩1,733,407 | ₩1,683,654 | ₩1,688,152 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,731,111 | ₩1,758,984 | ₩1,720,605 | ₩1,746,048 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,669,984 | ₩1,724,543 | ₩1,665,525 | ₩1,717,080 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,624,810 | ₩1,676,285 | ₩1,624,783 | ₩1,650,921 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,609,952 | ₩1,638,934 | ₩1,607,616 | ₩1,620,378 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,614,985 | ₩1,621,246 | ₩1,591,343 | ₩1,594,841 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,606,268 | ₩1,619,203 | ₩1,598,886 | ₩1,609,245 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,630,777 | ₩1,638,052 | ₩1,606,642 | ₩1,608,230 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,636,210 | ₩1,673,468 | ₩1,614,424 | ₩1,621,179 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,636,144 | ₩1,655,807 | ₩1,624,303 | ₩1,643,446 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,603,598 | ₩1,647,811 | ₩1,595,241 | ₩1,644,874 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,640,189 | ₩1,660,867 | ₩1,622,154 | ₩1,622,394 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,705,587 | ₩1,709,805 | ₩1,618,856 | ₩1,648,639 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,720,484 | ₩1,733,700 | ₩1,709,378 | ₩1,723,862 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,732,419 | ₩1,741,203 | ₩1,721,232 | ₩1,729,682 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,749,920 | ₩1,760,586 | ₩1,719,390 | ₩1,730,643 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,806,107 | ₩1,813,569 | ₩1,765,391 | ₩1,774,963 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,815,491 | ₩1,815,491 | ₩1,782,011 | ₩1,796,976 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,767,928 | ₩1,803,143 | ₩1,759,905 | ₩1,800,140 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,789,661 | ₩1,795,614 | ₩1,741,737 | ₩1,747,664 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,775,710 | ₩1,783,693 | ₩1,747,530 | ₩1,778,180 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,760,426 | ₩1,793,345 | ₩1,755,767 | ₩1,766,700 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,772,774 | ₩1,777,152 | ₩1,754,231 | ₩1,768,195 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,772,840 | ₩1,817,868 | ₩1,763,950 | ₩1,778,874 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,727,960 | ₩1,779,555 | ₩1,721,593 | ₩1,765,672 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,724,503 | ₩1,746,516 | ₩1,709,645 | ₩1,732,312 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,762,094 | ₩1,763,443 | ₩1,711,300 | ₩1,729,936 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,775,697 | ₩1,785,255 | ₩1,741,897 | ₩1,773,201 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,724,543 | ₩1,777,232 | ₩1,715,278 | ₩1,757,769 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,717,401 | ₩1,750,093 | ₩1,706,054 | ₩1,737,011 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,699,873 | ₩1,719,617 | ₩1,689,955 | ₩1,705,173 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,683,293 | ₩1,689,261 | ₩1,643,312 | ₩1,676,739 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,615,092 | ₩1,681,211 | ₩1,608,591 | ₩1,678,795 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,687,712 | ₩1,688,446 | ₩1,612,235 | ₩1,618,416 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,621,339 | ₩1,679,475 | ₩1,620,552 | ₩1,678,327 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,653,458 | ₩1,660,399 | ₩1,606,388 | ₩1,610,299 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,647,397 | ₩1,658,277 | ₩1,628,628 | ₩1,653,631 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,646,182 | ₩1,654,339 | ₩1,633,741 | ₩1,639,414 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,649,707 | ₩1,658,450 | ₩1,604,399 | ₩1,617,361 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,634,622 | ₩1,669,504 | ₩1,634,622 | ₩1,664,631 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,660,493 | ₩1,675,658 | ₩1,645,315 | ₩1,653,191 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,689,074 | ₩1,715,385 | ₩1,661,374 | ₩1,679,769 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,657,983 | ₩1,708,857 | ₩1,657,890 | ₩1,688,767 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,639,414 | ₩1,667,087 | ₩1,633,487 | ₩1,656,528 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,637,011 | ₩1,647,304 | ₩1,616,987 | ₩1,636,624 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,620,765 | ₩1,630,216 | ₩1,611,741 | ₩1,619,951 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,585,523 | ₩1,629,589 | ₩1,581,879 | ₩1,614,357 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,579,583 | ₩1,610,366 | ₩1,561,428 | ₩1,599,366 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,576,926 | ₩1,600,875 | ₩1,572,054 | ₩1,573,989 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,532,740 | ₩1,590,075 | ₩1,528,508 | ₩1,578,354 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,568,156 | ₩1,572,641 | ₩1,526,359 | ₩1,533,794 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,608,123 | ₩1,615,265 | ₩1,562,682 | ₩1,573,642 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,578,661 | ₩1,607,843 | ₩1,558,971 | ₩1,603,785 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,598,178 | ₩1,609,619 | ₩1,574,136 | ₩1,590,155 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,626,933 | ₩1,637,358 | ₩1,591,090 | ₩1,600,141 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,658,984 | ₩1,669,076 | ₩1,614,011 | ₩1,622,047 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,655,033 | ₩1,685,029 | ₩1,649,626 | ₩1,657,956 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,644,006 | ₩1,675,911 | ₩1,631,098 | ₩1,646,463 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,628,615 | ₩1,647,304 | ₩1,566,167 | ₩1,590,342 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,544,287 | ₩1,564,845 | ₩1,534,128 | ₩1,534,796 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,563,977 | ₩1,564,097 | ₩1,529,723 | ₩1,541,110 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,526,439 | ₩1,554,352 | ₩1,524,423 | ₩1,548,492 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,540,790 | ₩1,541,844 | ₩1,506,081 | ₩1,525,478 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,558,584 | ₩1,565,873 | ₩1,516,961 | ₩1,540,589 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,530,364 | ₩1,556,395 | ₩1,530,364 | ₩1,546,329 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,544,340 | ₩1,550,001 | ₩1,516,828 | ₩1,532,740 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,586,324 | ₩1,599,113 | ₩1,541,884 | ₩1,556,208 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,612,542 | ₩1,621,259 | ₩1,575,524 | ₩1,585,563 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,691,730 | ₩1,701,368 | ₩1,593,546 | ₩1,609,485 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,689,047 | ₩1,701,715 | ₩1,682,012 | ₩1,701,528 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,653,978 | ₩1,722,207 | ₩1,648,639 | ₩1,689,861 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,702,944 | ₩1,706,708 | ₩1,626,345 | ₩1,639,601 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,731,511 | ₩1,737,251 | ₩1,700,380 | ₩1,701,622 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,707,696 | ₩1,739,494 | ₩1,693,853 | ₩1,730,843 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,611,527 | ₩1,649,306 | ₩1,603,291 | ₩1,646,116 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,629,950 | ₩1,629,950 | ₩1,601,102 | ₩1,611,501 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,617,762 | ₩1,647,477 | ₩1,611,608 | ₩1,635,983 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,590,169 | ₩1,635,636 | ₩1,590,169 | ₩1,628,454 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,579,089 | ₩1,579,089 | ₩1,555,300 | ₩1,561,294 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,559,198 | ₩1,588,607 | ₩1,546,516 | ₩1,588,086 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,556,462 | ₩1,568,997 | ₩1,528,522 | ₩1,557,863 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,547,985 | ₩1,580,504 | ₩1,499,941 | ₩1,566,233 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,521,807 | ₩1,559,612 | ₩1,504,066 | ₩1,547,130 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,532,620 | ₩1,540,990 | ₩1,505,214 | ₩1,512,316 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,531,365 | ₩1,539,775 | ₩1,520,272 | ₩1,521,860 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,527,053 | ₩1,550,294 | ₩1,523,128 | ₩1,537,759 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,567,421 | ₩1,577,620 | ₩1,533,808 | ₩1,543,833 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,529,937 | ₩1,552,257 | ₩1,517,896 | ₩1,552,230 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,591,330 | ₩1,617,588 | ₩1,537,786 | ₩1,539,134 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,591,837 | ₩1,606,909 | ₩1,561,014 | ₩1,571,733 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,597,738 | ₩1,603,251 | ₩1,571,239 | ₩1,591,156 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,641,417 | ₩1,647,784 | ₩1,599,567 | ₩1,601,836 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,674,416 | ₩1,687,872 | ₩1,633,954 | ₩1,645,315 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,632,312 | ₩1,670,438 | ₩1,632,312 | ₩1,665,752 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,648,118 | ₩1,670,745 | ₩1,613,250 | ₩1,621,486 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,663,670 | ₩1,687,445 | ₩1,632,125 | ₩1,636,557 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,686,017 | ₩1,692,024 | ₩1,664,364 | ₩1,679,796 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,696,843 | ₩1,701,835 | ₩1,672,067 | ₩1,693,105 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,719,136 | ₩1,719,136 | ₩1,670,558 | ₩1,705,947 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,718,896 | ₩1,760,506 | ₩1,711,380 | ₩1,728,107 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,745,661 | ₩1,749,332 | ₩1,708,270 | ₩1,728,681 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,771,452 | ₩1,776,325 | ₩1,740,669 | ₩1,755,593 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,743,378 | ₩1,781,104 | ₩1,715,385 | ₩1,770,571 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,749,132 | ₩1,771,559 | ₩1,735,436 | ₩1,757,115 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,741,964 | ₩1,751,642 | ₩1,722,674 | ₩1,739,134 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,735,276 | ₩1,754,739 | ₩1,717,681 | ₩1,754,445 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,735,115 | ₩1,738,733 | ₩1,686,324 | ₩1,728,895 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,723,982 | ₩1,737,772 | ₩1,702,036 | ₩1,727,226 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,777,232 | ₩1,781,731 | ₩1,726,785 | ₩1,730,270 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,774,416 | ₩1,802,196 | ₩1,766,606 | ₩1,787,445 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,752,256 | ₩1,788,806 | ₩1,746,035 | ₩1,775,630 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,753,190 | ₩1,768,769 | ₩1,732,312 | ₩1,755,873 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,733,847 | ₩1,743,872 | ₩1,707,122 | ₩1,738,226 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,740,135 | ₩1,760,319 | ₩1,709,738 | ₩1,717,614 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,780,503 | ₩1,788,579 | ₩1,722,741 | ₩1,730,029 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,754,779 | ₩1,776,512 | ₩1,744,393 | ₩1,770,371 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,762,335 | ₩1,778,674 | ₩1,736,530 | ₩1,751,361 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,707,869 | ₩1,743,218 | ₩1,703,518 | ₩1,735,542 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,699,353 | ₩1,736,237 | ₩1,695,722 | ₩1,716,093 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,678,274 | ₩1,694,680 | ₩1,663,056 | ₩1,686,364 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,711,701 | ₩1,723,555 | ₩1,666,553 | ₩1,688,406 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,839,534 | ₩1,840,068 | ₩1,682,025 | ₩1,737,985 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,909,083 | ₩1,923,461 | ₩1,875,150 | ₩1,916,319 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,903,503 | ₩1,910,712 | ₩1,884,454 | ₩1,905,666 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,885,709 | ₩1,916,679 | ₩1,885,709 | ₩1,898,270 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,891,836 | ₩1,900,967 | ₩1,870,344 | ₩1,885,095 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,920,577 | ₩1,934,207 | ₩1,899,205 | ₩1,905,185 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,886,550 | ₩1,930,843 | ₩1,883,319 | ₩1,916,906 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,899,832 | ₩1,918,014 | ₩1,860,025 | ₩1,894,519 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,932,645 | ₩1,936,983 | ₩1,894,733 | ₩1,896,295 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,940,494 | ₩1,948,984 | ₩1,898,377 | ₩1,935,622 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,928,440 | ₩1,942,657 | ₩1,920,097 | ₩1,933,713 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,923,073 | ₩1,953,043 | ₩1,917,547 | ₩1,935,649 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,902,102 | ₩1,921,458 | ₩1,893,625 | ₩1,913,676 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,849,626 | ₩1,900,727 | ₩1,834,835 | ₩1,900,727 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,865,418 | ₩1,865,418 | ₩1,835,809 | ₩1,844,847 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,857,542 | ₩1,868,235 | ₩1,837,051 | ₩1,850,373 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,841,042 | ₩1,862,227 | ₩1,809,618 | ₩1,858,343 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,873,160 | ₩1,888,285 | ₩1,810,485 | ₩1,838,759 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,851,748 | ₩1,862,254 | ₩1,842,697 | ₩1,849,212 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,826,398 | ₩1,854,592 | ₩1,824,409 | ₩1,848,077 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,813,222 | ₩1,852,883 | ₩1,813,222 | ₩1,826,037 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,774,162 | ₩1,815,478 | ₩1,761,774 | ₩1,813,569 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,770,905 | ₩1,790,235 | ₩1,767,354 | ₩1,775,257 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,752,323 | ₩1,761,947 | ₩1,741,269 | ₩1,757,369 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,748,758 | ₩1,763,002 | ₩1,748,758 | ₩1,756,714 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,748,064 | ₩1,757,676 | ₩1,742,084 | ₩1,747,744 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,750,761 | ₩1,761,961 | ₩1,749,906 | ₩1,753,524 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,742,644 | ₩1,759,678 | ₩1,730,416 | ₩1,754,792 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,708,710 | ₩1,739,601 | ₩1,704,092 | ₩1,737,799 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,686,777 | ₩1,709,992 | ₩1,683,320 | ₩1,704,479 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,696,683 | ₩1,704,399 | ₩1,651,429 | ₩1,685,723 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,687,085 | ₩1,717,801 | ₩1,677,380 | ₩1,684,201 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,721,779 | ₩1,725,397 | ₩1,687,725 | ₩1,696,122 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,744,193 | ₩1,751,882 | ₩1,711,514 | ₩1,724,836 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,762,108 | ₩1,763,776 | ₩1,726,185 | ₩1,728,267 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,749,693 | ₩1,760,973 | ₩1,740,749 | ₩1,758,757 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,762,108 | ₩1,765,445 | ₩1,704,692 | ₩1,739,280 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,798,578 | ₩1,811,420 | ₩1,754,912 | ₩1,759,464 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,794,867 | ₩1,806,307 | ₩1,779,168 | ₩1,798,378 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,810,819 | ₩1,814,357 | ₩1,790,261 | ₩1,797,964 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,793,131 | ₩1,825,717 | ₩1,785,616 | ₩1,815,638 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,798,845 | ₩1,801,501 | ₩1,778,300 | ₩1,785,242 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,815,505 | ₩1,815,505 | ₩1,779,035 | ₩1,793,679 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,803,571 | ₩1,814,397 | ₩1,788,860 | ₩1,808,643 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,808,777 | ₩1,819,336 | ₩1,795,548 | ₩1,815,732 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,805,973 | ₩1,816,012 | ₩1,801,702 | ₩1,808,844 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,787,178 | ₩1,818,241 | ₩1,778,047 | ₩1,805,546 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,790,622 | ₩1,807,255 | ₩1,777,846 | ₩1,783,146 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,774,950 | ₩1,816,626 | ₩1,758,143 | ₩1,798,444 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,806,027 | ₩1,821,058 | ₩1,763,883 | ₩1,772,613 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,793,158 | ₩1,813,996 | ₩1,768,182 | ₩1,790,395 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,795,561 | ₩1,823,100 | ₩1,786,417 | ₩1,803,571 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,798,538 | ₩1,810,659 | ₩1,770,358 | ₩1,783,159 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,774,229 | ₩1,814,370 | ₩1,765,311 | ₩1,789,607 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,765,485 | ₩1,812,848 | ₩1,751,655 | ₩1,768,836 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,707,549 | ₩1,790,955 | ₩1,707,549 | ₩1,746,048 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,715,652 | ₩1,730,630 | ₩1,699,673 | ₩1,727,399 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,710,713 | ₩1,730,350 | ₩1,695,361 | ₩1,720,605 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,683,400 | ₩1,717,174 | ₩1,676,018 | ₩1,715,065 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,682,773 | ₩1,708,310 | ₩1,670,278 | ₩1,697,497 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,702,783 | ₩1,734,581 | ₩1,683,947 | ₩1,690,435 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,725,464 | ₩1,746,315 | ₩1,712,715 | ₩1,724,689 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,747,196 | ₩1,749,826 | ₩1,725,811 | ₩1,735,409 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,736,757 | ₩1,750,641 | ₩1,736,130 | ₩1,746,769 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,752,523 | ₩1,780,249 | ₩1,740,976 | ₩1,743,605 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,771,759 | ₩1,785,909 | ₩1,737,545 | ₩1,756,768 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,808,109 | ₩1,811,420 | ₩1,781,211 | ₩1,782,292 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,808,510 | ₩1,823,234 | ₩1,797,643 | ₩1,808,109 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,806,828 | ₩1,817,521 | ₩1,798,832 | ₩1,814,570 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,754,378 | ₩1,804,452 | ₩1,754,378 | ₩1,802,156 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,767,007 | ₩1,778,808 | ₩1,753,818 | ₩1,754,352 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,753,484 | ₩1,777,900 | ₩1,748,091 | ₩1,774,349 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,695,361 | ₩1,750,307 | ₩1,694,734 | ₩1,737,652 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,672,774 | ₩1,695,454 | ₩1,668,489 | ₩1,689,861 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,659,532 | ₩1,695,361 | ₩1,655,847 | ₩1,667,888 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,734,541 | ₩1,753,124 | ₩1,649,560 | ₩1,652,256 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,717,935 | ₩1,765,138 | ₩1,714,050 | ₩1,752,069 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,711,514 | ₩1,727,293 | ₩1,695,188 | ₩1,726,171 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,699,553 | ₩1,719,123 | ₩1,695,361 | ₩1,706,027 | +0.38% | 24만 |
|---|