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 | ₩1,455,972 | ₩1,483,689 | ₩1,449,267 | ₩1,479,975 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,458,256 | ₩1,475,341 | ₩1,452,606 | ₩1,455,011 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,458,631 | ₩1,471,641 | ₩1,445,313 | ₩1,464,241 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,459,953 | ₩1,483,101 | ₩1,446,141 | ₩1,473,751 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,451,939 | ₩1,467,620 | ₩1,439,917 | ₩1,459,499 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,472,950 | ₩1,480,576 | ₩1,450,776 | ₩1,456,453 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,446,943 | ₩1,472,242 | ₩1,442,709 | ₩1,465,616 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,468,448 | ₩1,468,488 | ₩1,439,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,446,061 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,479,748 | ₩1,494,308 | ₩1,457,295 | ₩1,469,023 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,476,449 | ₩1,485,933 | ₩1,459,873 | ₩1,481,618 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,479,975 | ₩1,493,547 | ₩1,469,316 | ₩1,490,942 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,472,055 | ₩1,489,419 | ₩1,465,109 | ₩1,476,356 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,483,408 | ₩1,506,276 | ₩1,471,881 | ₩1,476,356 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,495,283 | ₩1,499,317 | ₩1,449,347 | ₩1,485,893 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,457,682 | ₩1,486,788 | ₩1,453,982 | ₩1,482,193 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,438,795 | ₩1,457,094 | ₩1,437,967 | ₩1,450,670 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,461,970 | ₩1,466,164 | ₩1,436,457 | ₩1,437,259 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,448,987 | ₩1,480,483 | ₩1,430,901 | ₩1,442,735 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,486,574 | ₩1,500,612 | ₩1,445,794 | ₩1,449,267 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,501,361 | ₩1,511,125 | ₩1,472,469 | ₩1,484,290 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,520,261 | ₩1,533,124 | ₩1,507,598 | ₩1,523,160 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,503,605 | ₩1,524,829 | ₩1,495,510 | ₩1,505,207 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,529,411 | ₩1,545,173 | ₩1,501,588 | ₩1,503,605 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,549,981 | ₩1,554,215 | ₩1,527,795 | ₩1,529,598 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,538,013 | ₩1,554,028 | ₩1,531,414 | ₩1,552,185 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,546,628 | ₩1,554,950 | ₩1,528,663 | ₩1,546,548 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,550,435 | ₩1,563,539 | ₩1,539,122 | ₩1,541,098 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,562,443 | ₩1,578,833 | ₩1,540,671 | ₩1,543,783 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,576,161 | ₩1,583,468 | ₩1,551,116 | ₩1,565,128 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,590,881 | ₩1,596,879 | ₩1,574,826 | ₩1,584,136 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,603,557 | ₩1,604,412 | ₩1,579,661 | ₩1,584,817 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,605,547 | ₩1,637,565 | ₩1,599,390 | ₩1,612,306 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,618,010 | ₩1,619,412 | ₩1,581,157 | ₩1,592,992 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,602,716 | ₩1,607,832 | ₩1,586,647 | ₩1,601,647 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,586,901 | ₩1,611,157 | ₩1,583,027 | ₩1,603,343 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,629,070 | ₩1,631,234 | ₩1,576,095 | ₩1,576,696 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,649,627 | ₩1,656,572 | ₩1,630,058 | ₩1,633,478 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,653,914 | ₩1,660,553 | ₩1,636,510 | ₩1,647,997 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,679,013 | ₩1,679,146 | ₩1,645,993 | ₩1,653,393 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,681,510 | ₩1,690,714 | ₩1,654,168 | ₩1,678,879 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,658,977 | ₩1,668,834 | ₩1,625,143 | ₩1,664,734 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,662,556 | ₩1,671,078 | ₩1,648,304 | ₩1,650,268 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,636,269 | ₩1,670,397 | ₩1,631,033 | ₩1,659,030 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,642,948 | ₩1,649,600 | ₩1,619,132 | ₩1,634,239 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,700,317 | ₩1,700,478 | ₩1,630,152 | ₩1,636,603 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,688,470 | ₩1,709,962 | ₩1,670,638 | ₩1,685,785 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,698,394 | ₩1,698,394 | ₩1,648,611 | ₩1,675,954 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,810,716 | ₩1,815,618 | ₩1,647,102 | ₩1,703,123 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,710,095 | ₩1,725,082 | ₩1,683,073 | ₩1,717,161 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,669,382 | ₩1,689,805 | ₩1,657,481 | ₩1,675,513 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,689,164 | ₩1,689,698 | ₩1,652,138 | ₩1,669,542 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,734,445 | ₩1,734,445 | ₩1,684,663 | ₩1,689,164 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,732,148 | ₩1,760,038 | ₩1,721,636 | ₩1,747,095 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,670,985 | ₩1,725,576 | ₩1,666,524 | ₩1,718,109 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,625,784 | ₩1,677,289 | ₩1,625,757 | ₩1,651,911 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,610,917 | ₩1,639,916 | ₩1,608,580 | ₩1,621,349 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,615,953 | ₩1,622,217 | ₩1,592,297 | ₩1,595,797 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,607,230 | ₩1,620,174 | ₩1,599,844 | ₩1,610,209 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,631,754 | ₩1,639,034 | ₩1,607,605 | ₩1,609,194 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,637,191 | ₩1,674,471 | ₩1,615,392 | ₩1,622,151 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,637,124 | ₩1,656,799 | ₩1,625,276 | ₩1,644,431 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,604,559 | ₩1,648,798 | ₩1,596,197 | ₩1,645,860 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,641,171 | ₩1,661,862 | ₩1,623,126 | ₩1,623,366 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,706,609 | ₩1,710,830 | ₩1,619,826 | ₩1,649,627 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,721,515 | ₩1,734,739 | ₩1,710,402 | ₩1,724,895 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,733,457 | ₩1,742,246 | ₩1,722,264 | ₩1,730,719 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,750,968 | ₩1,761,641 | ₩1,720,420 | ₩1,731,681 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,807,189 | ₩1,814,656 | ₩1,766,449 | ₩1,776,027 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,816,579 | ₩1,816,579 | ₩1,783,079 | ₩1,798,053 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,768,987 | ₩1,804,224 | ₩1,760,960 | ₩1,801,219 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,790,733 | ₩1,796,690 | ₩1,742,780 | ₩1,748,711 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,776,775 | ₩1,784,762 | ₩1,748,577 | ₩1,779,246 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,761,481 | ₩1,794,420 | ₩1,756,819 | ₩1,767,758 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,773,836 | ₩1,778,217 | ₩1,755,283 | ₩1,769,255 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,773,903 | ₩1,818,957 | ₩1,765,007 | ₩1,779,940 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,728,996 | ₩1,780,622 | ₩1,722,624 | ₩1,766,730 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,725,536 | ₩1,747,562 | ₩1,710,669 | ₩1,733,350 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,763,150 | ₩1,764,499 | ₩1,712,326 | ₩1,730,973 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,776,761 | ₩1,786,325 | ₩1,742,941 | ₩1,774,264 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,725,576 | ₩1,778,297 | ₩1,716,306 | ₩1,758,822 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,718,430 | ₩1,751,142 | ₩1,707,076 | ₩1,738,052 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,700,892 | ₩1,720,647 | ₩1,690,967 | ₩1,706,195 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,684,302 | ₩1,690,273 | ₩1,644,297 | ₩1,677,744 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,616,060 | ₩1,682,218 | ₩1,609,555 | ₩1,679,801 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,688,723 | ₩1,689,458 | ₩1,613,201 | ₩1,619,386 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,622,311 | ₩1,680,482 | ₩1,621,523 | ₩1,679,333 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,654,449 | ₩1,661,394 | ₩1,607,351 | ₩1,611,264 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,648,384 | ₩1,659,270 | ₩1,629,604 | ₩1,654,622 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,647,169 | ₩1,655,330 | ₩1,634,720 | ₩1,640,397 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,650,695 | ₩1,659,444 | ₩1,605,360 | ₩1,618,330 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,635,601 | ₩1,670,504 | ₩1,635,601 | ₩1,665,629 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,661,488 | ₩1,676,662 | ₩1,646,301 | ₩1,654,181 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,690,086 | ₩1,716,413 | ₩1,662,369 | ₩1,680,776 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,658,977 | ₩1,709,881 | ₩1,658,883 | ₩1,689,779 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,640,397 | ₩1,668,086 | ₩1,634,466 | ₩1,657,521 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,637,992 | ₩1,648,291 | ₩1,617,956 | ₩1,637,605 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,621,737 | ₩1,631,193 | ₩1,612,707 | ₩1,620,922 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,586,473 | ₩1,630,566 | ₩1,582,827 | ₩1,615,325 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,580,529 | ₩1,611,331 | ₩1,562,363 | ₩1,600,325 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,577,871 | ₩1,601,834 | ₩1,572,996 | ₩1,574,932 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,533,659 | ₩1,591,028 | ₩1,529,424 | ₩1,579,300 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,569,095 | ₩1,573,583 | ₩1,527,274 | ₩1,534,714 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,609,087 | ₩1,616,233 | ₩1,563,619 | ₩1,574,585 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,579,608 | ₩1,608,807 | ₩1,559,906 | ₩1,604,746 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,599,136 | ₩1,610,583 | ₩1,575,079 | ₩1,591,108 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,627,908 | ₩1,638,340 | ₩1,592,043 | ₩1,601,100 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,659,978 | ₩1,670,077 | ₩1,614,978 | ₩1,623,019 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,656,025 | ₩1,686,039 | ₩1,650,615 | ₩1,658,950 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,644,992 | ₩1,676,916 | ₩1,632,075 | ₩1,647,449 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,629,591 | ₩1,648,291 | ₩1,567,105 | ₩1,591,295 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,545,212 | ₩1,565,783 | ₩1,535,048 | ₩1,535,715 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,564,914 | ₩1,565,035 | ₩1,530,640 | ₩1,542,033 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,527,354 | ₩1,555,284 | ₩1,525,337 | ₩1,549,420 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,541,713 | ₩1,542,768 | ₩1,506,984 | ₩1,526,392 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,559,518 | ₩1,566,811 | ₩1,517,870 | ₩1,541,513 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,531,281 | ₩1,557,328 | ₩1,531,281 | ₩1,547,256 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,545,266 | ₩1,550,929 | ₩1,517,737 | ₩1,533,659 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,587,275 | ₩1,600,071 | ₩1,542,808 | ₩1,557,141 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,613,508 | ₩1,622,231 | ₩1,576,469 | ₩1,586,513 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,692,744 | ₩1,702,388 | ₩1,594,501 | ₩1,610,450 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,690,059 | ₩1,702,735 | ₩1,683,020 | ₩1,702,548 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,654,969 | ₩1,723,239 | ₩1,649,627 | ₩1,690,874 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,703,964 | ₩1,707,731 | ₩1,627,320 | ₩1,640,584 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,732,549 | ₩1,738,292 | ₩1,701,399 | ₩1,702,642 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,708,719 | ₩1,740,536 | ₩1,694,868 | ₩1,731,881 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,612,493 | ₩1,650,294 | ₩1,604,252 | ₩1,647,102 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,630,926 | ₩1,630,926 | ₩1,602,061 | ₩1,612,467 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,618,731 | ₩1,648,464 | ₩1,612,573 | ₩1,636,964 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,591,122 | ₩1,636,617 | ₩1,591,122 | ₩1,629,430 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,580,035 | ₩1,580,035 | ₩1,556,232 | ₩1,562,230 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,560,133 | ₩1,589,559 | ₩1,547,443 | ₩1,589,038 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,557,394 | ₩1,569,937 | ₩1,529,438 | ₩1,558,797 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,548,912 | ₩1,581,451 | ₩1,500,840 | ₩1,567,172 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,522,719 | ₩1,560,547 | ₩1,504,967 | ₩1,548,058 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,533,538 | ₩1,541,913 | ₩1,506,116 | ₩1,513,222 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,532,283 | ₩1,540,698 | ₩1,521,183 | ₩1,522,772 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,527,968 | ₩1,551,223 | ₩1,524,041 | ₩1,538,681 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,568,361 | ₩1,578,566 | ₩1,534,727 | ₩1,544,758 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,530,853 | ₩1,553,187 | ₩1,518,805 | ₩1,553,160 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,592,284 | ₩1,618,557 | ₩1,538,707 | ₩1,540,057 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,592,791 | ₩1,607,872 | ₩1,561,949 | ₩1,572,675 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,598,695 | ₩1,604,212 | ₩1,572,181 | ₩1,592,110 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,642,400 | ₩1,648,772 | ₩1,600,525 | ₩1,602,796 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,675,420 | ₩1,688,884 | ₩1,634,934 | ₩1,646,301 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,633,291 | ₩1,671,439 | ₩1,633,291 | ₩1,666,751 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,649,106 | ₩1,671,746 | ₩1,614,216 | ₩1,622,458 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,664,667 | ₩1,688,456 | ₩1,633,104 | ₩1,637,538 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,687,027 | ₩1,693,038 | ₩1,665,361 | ₩1,680,802 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,697,860 | ₩1,702,855 | ₩1,673,069 | ₩1,694,120 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,720,167 | ₩1,720,167 | ₩1,671,559 | ₩1,706,970 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,719,926 | ₩1,761,561 | ₩1,712,406 | ₩1,729,143 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,746,707 | ₩1,750,381 | ₩1,709,294 | ₩1,729,717 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,772,514 | ₩1,777,389 | ₩1,741,712 | ₩1,756,645 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,744,423 | ₩1,782,171 | ₩1,716,413 | ₩1,771,632 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,750,180 | ₩1,772,621 | ₩1,736,476 | ₩1,758,168 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,743,007 | ₩1,752,692 | ₩1,723,706 | ₩1,740,176 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,736,315 | ₩1,755,790 | ₩1,718,710 | ₩1,755,497 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,736,155 | ₩1,739,775 | ₩1,687,334 | ₩1,729,931 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,725,015 | ₩1,738,813 | ₩1,703,056 | ₩1,728,261 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,778,297 | ₩1,782,799 | ₩1,727,820 | ₩1,731,306 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,775,479 | ₩1,803,276 | ₩1,767,665 | ₩1,788,516 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,753,306 | ₩1,789,878 | ₩1,747,081 | ₩1,776,695 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,754,241 | ₩1,769,829 | ₩1,733,350 | ₩1,756,926 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,734,886 | ₩1,744,917 | ₩1,708,145 | ₩1,739,267 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,741,178 | ₩1,761,374 | ₩1,710,763 | ₩1,718,644 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,781,570 | ₩1,789,651 | ₩1,723,773 | ₩1,731,066 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,755,830 | ₩1,777,576 | ₩1,745,438 | ₩1,771,432 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,763,391 | ₩1,779,740 | ₩1,737,571 | ₩1,752,411 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,708,893 | ₩1,744,263 | ₩1,704,538 | ₩1,736,583 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,700,371 | ₩1,737,277 | ₩1,696,738 | ₩1,717,121 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,679,280 | ₩1,695,696 | ₩1,664,052 | ₩1,687,374 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,712,726 | ₩1,724,588 | ₩1,667,552 | ₩1,689,418 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,840,636 | ₩1,841,170 | ₩1,683,033 | ₩1,739,027 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,910,227 | ₩1,924,613 | ₩1,876,273 | ₩1,917,467 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,904,644 | ₩1,911,857 | ₩1,885,583 | ₩1,906,808 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,886,839 | ₩1,917,828 | ₩1,886,839 | ₩1,899,408 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,892,970 | ₩1,902,106 | ₩1,871,465 | ₩1,886,224 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,921,728 | ₩1,935,366 | ₩1,900,343 | ₩1,906,327 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,887,680 | ₩1,932,000 | ₩1,884,448 | ₩1,918,055 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,900,971 | ₩1,919,164 | ₩1,861,139 | ₩1,895,655 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,933,803 | ₩1,938,144 | ₩1,895,868 | ₩1,897,431 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,941,657 | ₩1,950,152 | ₩1,899,515 | ₩1,936,782 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,929,596 | ₩1,943,821 | ₩1,921,247 | ₩1,934,872 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,924,226 | ₩1,954,213 | ₩1,918,696 | ₩1,936,809 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,903,242 | ₩1,922,610 | ₩1,894,760 | ₩1,914,822 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,850,734 | ₩1,901,866 | ₩1,835,934 | ₩1,901,866 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,866,536 | ₩1,866,536 | ₩1,836,909 | ₩1,845,952 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,858,655 | ₩1,869,354 | ₩1,838,152 | ₩1,851,482 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,842,145 | ₩1,863,343 | ₩1,810,702 | ₩1,859,456 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,874,283 | ₩1,889,417 | ₩1,811,570 | ₩1,839,861 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,852,858 | ₩1,863,370 | ₩1,843,802 | ₩1,850,320 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,827,492 | ₩1,855,703 | ₩1,825,502 | ₩1,849,185 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,814,309 | ₩1,853,993 | ₩1,814,309 | ₩1,827,132 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,775,225 | ₩1,816,566 | ₩1,762,830 | ₩1,814,656 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,771,966 | ₩1,791,307 | ₩1,768,413 | ₩1,776,321 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,753,373 | ₩1,763,003 | ₩1,742,313 | ₩1,758,422 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,749,806 | ₩1,764,059 | ₩1,749,806 | ₩1,757,767 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,749,112 | ₩1,758,729 | ₩1,743,128 | ₩1,748,791 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,751,810 | ₩1,763,017 | ₩1,750,955 | ₩1,754,575 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,743,689 | ₩1,760,733 | ₩1,731,453 | ₩1,755,844 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,709,734 | ₩1,740,643 | ₩1,705,113 | ₩1,738,840 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,687,788 | ₩1,711,017 | ₩1,684,329 | ₩1,705,500 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,697,699 | ₩1,705,420 | ₩1,652,418 | ₩1,686,733 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,688,096 | ₩1,718,831 | ₩1,678,385 | ₩1,685,210 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,722,811 | ₩1,726,431 | ₩1,688,737 | ₩1,697,138 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,745,238 | ₩1,752,932 | ₩1,712,539 | ₩1,725,870 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,763,164 | ₩1,764,833 | ₩1,727,219 | ₩1,729,303 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,750,741 | ₩1,762,028 | ₩1,741,792 | ₩1,759,811 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,763,164 | ₩1,766,503 | ₩1,705,714 | ₩1,740,323 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,799,656 | ₩1,812,505 | ₩1,755,964 | ₩1,760,519 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,795,942 | ₩1,807,390 | ₩1,780,234 | ₩1,799,455 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,811,904 | ₩1,815,444 | ₩1,791,334 | ₩1,799,041 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,794,206 | ₩1,826,811 | ₩1,786,686 | ₩1,816,726 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,799,923 | ₩1,802,581 | ₩1,779,366 | ₩1,786,312 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,816,593 | ₩1,816,593 | ₩1,780,101 | ₩1,794,754 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,804,651 | ₩1,815,484 | ₩1,789,932 | ₩1,809,727 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,809,861 | ₩1,820,426 | ₩1,796,624 | ₩1,816,820 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,807,056 | ₩1,817,100 | ₩1,802,781 | ₩1,809,928 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,788,249 | ₩1,819,331 | ₩1,779,112 | ₩1,806,628 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,791,695 | ₩1,808,338 | ₩1,778,912 | ₩1,784,215 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,776,013 | ₩1,817,715 | ₩1,759,197 | ₩1,799,522 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,807,109 | ₩1,822,149 | ₩1,764,940 | ₩1,773,676 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,794,233 | ₩1,815,083 | ₩1,769,241 | ₩1,791,468 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,796,637 | ₩1,824,193 | ₩1,787,487 | ₩1,804,651 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,799,616 | ₩1,811,744 | ₩1,771,418 | ₩1,784,228 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,775,292 | ₩1,815,457 | ₩1,766,369 | ₩1,790,680 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,766,543 | ₩1,813,935 | ₩1,752,705 | ₩1,769,896 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,708,572 | ₩1,792,029 | ₩1,708,572 | ₩1,747,095 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,716,680 | ₩1,731,667 | ₩1,700,691 | ₩1,728,435 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,711,738 | ₩1,731,387 | ₩1,696,377 | ₩1,721,636 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,684,409 | ₩1,718,203 | ₩1,677,022 | ₩1,716,092 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,683,781 | ₩1,709,334 | ₩1,671,279 | ₩1,698,514 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,703,804 | ₩1,735,621 | ₩1,684,957 | ₩1,691,448 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,726,498 | ₩1,747,362 | ₩1,713,742 | ₩1,725,723 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,748,243 | ₩1,750,875 | ₩1,726,845 | ₩1,736,449 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,737,798 | ₩1,751,690 | ₩1,737,170 | ₩1,747,816 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,753,573 | ₩1,781,316 | ₩1,742,019 | ₩1,744,650 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,772,821 | ₩1,786,980 | ₩1,738,586 | ₩1,757,821 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,809,193 | ₩1,812,505 | ₩1,782,278 | ₩1,783,360 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,809,594 | ₩1,824,327 | ₩1,798,721 | ₩1,809,193 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,807,911 | ₩1,818,610 | ₩1,799,910 | ₩1,815,658 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,755,430 | ₩1,805,533 | ₩1,755,430 | ₩1,803,236 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,768,066 | ₩1,779,874 | ₩1,754,869 | ₩1,755,403 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,754,535 | ₩1,778,965 | ₩1,749,138 | ₩1,775,412 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,696,377 | ₩1,751,356 | ₩1,695,749 | ₩1,738,693 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,673,776 | ₩1,696,471 | ₩1,669,489 | ₩1,690,874 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,660,526 | ₩1,696,377 | ₩1,656,840 | ₩1,668,888 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,735,581 | ₩1,754,174 | ₩1,650,548 | ₩1,653,246 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,718,964 | ₩1,766,196 | ₩1,715,077 | ₩1,753,119 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,712,539 | ₩1,728,328 | ₩1,696,203 | ₩1,727,206 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,700,571 | ₩1,720,153 | ₩1,696,377 | ₩1,707,050 | +0.38% | 24만 |
|---|