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 | ₩1,454,392 | ₩1,482,078 | ₩1,447,694 | ₩1,478,369 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,456,673 | ₩1,473,739 | ₩1,451,030 | ₩1,453,431 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,457,047 | ₩1,470,043 | ₩1,443,744 | ₩1,462,651 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,458,368 | ₩1,481,491 | ₩1,444,572 | ₩1,472,151 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,450,362 | ₩1,466,027 | ₩1,438,354 | ₩1,457,914 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,471,351 | ₩1,478,969 | ₩1,449,202 | ₩1,454,872 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,445,372 | ₩1,470,643 | ₩1,441,142 | ₩1,464,025 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,466,854 | ₩1,466,894 | ₩1,438,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,444,491 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,478,142 | ₩1,492,686 | ₩1,455,713 | ₩1,467,428 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,474,846 | ₩1,484,320 | ₩1,458,288 | ₩1,480,010 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,478,369 | ₩1,491,925 | ₩1,467,721 | ₩1,489,323 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,470,457 | ₩1,487,802 | ₩1,463,518 | ₩1,474,753 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,481,798 | ₩1,504,641 | ₩1,470,283 | ₩1,474,753 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,493,660 | ₩1,497,689 | ₩1,447,774 | ₩1,484,280 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,456,100 | ₩1,485,174 | ₩1,452,404 | ₩1,480,584 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,437,233 | ₩1,455,513 | ₩1,436,406 | ₩1,449,095 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,460,383 | ₩1,464,572 | ₩1,434,898 | ₩1,435,699 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,447,414 | ₩1,478,876 | ₩1,429,347 | ₩1,441,169 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,484,960 | ₩1,498,983 | ₩1,444,225 | ₩1,447,694 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,499,731 | ₩1,509,484 | ₩1,470,870 | ₩1,482,679 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,518,611 | ₩1,531,460 | ₩1,505,962 | ₩1,521,506 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,501,972 | ₩1,523,174 | ₩1,493,887 | ₩1,503,573 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,527,751 | ₩1,543,495 | ₩1,499,958 | ₩1,501,972 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,548,299 | ₩1,552,528 | ₩1,526,136 | ₩1,527,937 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,536,343 | ₩1,552,341 | ₩1,529,752 | ₩1,550,500 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,544,949 | ₩1,553,262 | ₩1,527,003 | ₩1,544,869 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,548,752 | ₩1,561,842 | ₩1,537,451 | ₩1,539,426 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,560,747 | ₩1,577,119 | ₩1,538,999 | ₩1,542,107 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,574,450 | ₩1,581,749 | ₩1,549,433 | ₩1,563,429 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,589,154 | ₩1,595,145 | ₩1,573,116 | ₩1,582,416 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,601,816 | ₩1,602,670 | ₩1,577,946 | ₩1,583,097 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,603,805 | ₩1,635,787 | ₩1,597,654 | ₩1,610,556 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,616,253 | ₩1,617,654 | ₩1,579,441 | ₩1,591,262 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,600,976 | ₩1,606,086 | ₩1,584,924 | ₩1,599,908 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,585,178 | ₩1,609,408 | ₩1,581,309 | ₩1,601,603 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,627,301 | ₩1,629,463 | ₩1,574,384 | ₩1,574,984 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,647,836 | ₩1,654,774 | ₩1,628,289 | ₩1,631,704 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,652,119 | ₩1,658,750 | ₩1,634,733 | ₩1,646,208 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,677,190 | ₩1,677,323 | ₩1,644,207 | ₩1,651,598 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,679,685 | ₩1,688,878 | ₩1,652,372 | ₩1,677,057 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,657,176 | ₩1,667,023 | ₩1,623,379 | ₩1,662,927 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,660,752 | ₩1,669,264 | ₩1,646,515 | ₩1,648,476 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,634,493 | ₩1,668,584 | ₩1,629,263 | ₩1,657,229 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,641,164 | ₩1,647,809 | ₩1,617,374 | ₩1,632,465 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,698,472 | ₩1,698,632 | ₩1,628,382 | ₩1,634,827 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,686,637 | ₩1,708,105 | ₩1,668,824 | ₩1,683,955 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,696,550 | ₩1,696,550 | ₩1,646,822 | ₩1,674,134 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,808,750 | ₩1,813,647 | ₩1,645,314 | ₩1,701,274 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,708,239 | ₩1,723,209 | ₩1,681,246 | ₩1,715,297 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,667,570 | ₩1,687,971 | ₩1,655,681 | ₩1,673,694 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,687,330 | ₩1,687,864 | ₩1,650,344 | ₩1,667,730 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,732,563 | ₩1,732,563 | ₩1,682,834 | ₩1,687,330 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,730,268 | ₩1,758,127 | ₩1,719,767 | ₩1,745,198 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,669,171 | ₩1,723,703 | ₩1,664,714 | ₩1,716,244 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,624,019 | ₩1,675,469 | ₩1,623,992 | ₩1,650,117 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,609,168 | ₩1,638,136 | ₩1,606,833 | ₩1,619,589 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,614,199 | ₩1,620,456 | ₩1,590,568 | ₩1,594,064 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,605,486 | ₩1,618,415 | ₩1,598,107 | ₩1,608,461 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,629,983 | ₩1,637,255 | ₩1,605,859 | ₩1,607,447 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,635,414 | ₩1,672,653 | ₩1,613,638 | ₩1,620,390 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,635,347 | ₩1,655,001 | ₩1,623,512 | ₩1,642,645 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,602,817 | ₩1,647,009 | ₩1,594,465 | ₩1,644,073 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,639,390 | ₩1,660,058 | ₩1,621,364 | ₩1,621,604 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,704,756 | ₩1,708,972 | ₩1,618,068 | ₩1,647,836 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,719,647 | ₩1,732,856 | ₩1,708,546 | ₩1,723,022 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,731,575 | ₩1,740,355 | ₩1,720,394 | ₩1,728,840 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,749,068 | ₩1,759,729 | ₩1,718,553 | ₩1,729,801 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,805,227 | ₩1,812,686 | ₩1,764,532 | ₩1,774,099 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,814,607 | ₩1,814,607 | ₩1,781,144 | ₩1,796,101 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,767,067 | ₩1,802,265 | ₩1,759,048 | ₩1,799,263 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,788,789 | ₩1,794,740 | ₩1,740,888 | ₩1,746,813 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,774,846 | ₩1,782,825 | ₩1,746,679 | ₩1,777,314 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,759,568 | ₩1,792,472 | ₩1,754,912 | ₩1,765,839 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,771,910 | ₩1,776,287 | ₩1,753,377 | ₩1,767,334 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,771,977 | ₩1,816,983 | ₩1,763,091 | ₩1,778,008 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,727,119 | ₩1,778,689 | ₩1,720,754 | ₩1,764,812 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,723,663 | ₩1,745,665 | ₩1,708,812 | ₩1,731,469 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,761,236 | ₩1,762,584 | ₩1,710,467 | ₩1,729,093 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,774,833 | ₩1,784,386 | ₩1,741,049 | ₩1,772,338 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,723,703 | ₩1,776,367 | ₩1,714,443 | ₩1,756,913 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,716,565 | ₩1,749,241 | ₩1,705,223 | ₩1,736,165 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,699,045 | ₩1,718,780 | ₩1,689,132 | ₩1,704,343 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,682,474 | ₩1,688,438 | ₩1,642,512 | ₩1,675,922 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,614,305 | ₩1,680,392 | ₩1,607,807 | ₩1,677,977 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,686,890 | ₩1,687,624 | ₩1,611,450 | ₩1,617,628 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,620,550 | ₩1,678,658 | ₩1,619,762 | ₩1,677,510 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,652,653 | ₩1,659,591 | ₩1,605,606 | ₩1,609,515 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,646,595 | ₩1,657,469 | ₩1,627,835 | ₩1,652,826 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,645,381 | ₩1,653,533 | ₩1,632,945 | ₩1,638,616 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,648,903 | ₩1,657,643 | ₩1,603,618 | ₩1,616,574 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,633,826 | ₩1,668,691 | ₩1,633,826 | ₩1,663,820 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,659,684 | ₩1,674,842 | ₩1,644,513 | ₩1,652,386 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,688,251 | ₩1,714,550 | ₩1,660,565 | ₩1,678,951 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,657,176 | ₩1,708,025 | ₩1,657,082 | ₩1,687,944 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,638,616 | ₩1,666,275 | ₩1,632,692 | ₩1,655,721 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,636,214 | ₩1,646,502 | ₩1,616,200 | ₩1,635,827 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,619,976 | ₩1,629,423 | ₩1,610,956 | ₩1,619,162 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,584,751 | ₩1,628,796 | ₩1,581,108 | ₩1,613,571 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,578,814 | ₩1,609,582 | ₩1,560,667 | ₩1,598,587 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,576,158 | ₩1,600,095 | ₩1,571,288 | ₩1,573,223 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,531,994 | ₩1,589,301 | ₩1,527,764 | ₩1,577,586 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,567,392 | ₩1,571,875 | ₩1,525,616 | ₩1,533,048 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,607,340 | ₩1,614,479 | ₩1,561,921 | ₩1,572,876 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,577,893 | ₩1,607,060 | ₩1,558,212 | ₩1,603,004 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,597,400 | ₩1,608,835 | ₩1,573,370 | ₩1,589,381 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,626,140 | ₩1,636,561 | ₩1,590,315 | ₩1,599,361 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,658,176 | ₩1,668,264 | ₩1,613,225 | ₩1,621,257 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,654,227 | ₩1,684,208 | ₩1,648,823 | ₩1,657,149 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,643,206 | ₩1,675,095 | ₩1,630,303 | ₩1,645,661 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,627,822 | ₩1,646,502 | ₩1,565,404 | ₩1,589,568 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,543,535 | ₩1,564,083 | ₩1,533,381 | ₩1,534,048 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,563,216 | ₩1,563,336 | ₩1,528,978 | ₩1,540,359 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,525,696 | ₩1,553,596 | ₩1,523,681 | ₩1,547,738 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,540,039 | ₩1,541,093 | ₩1,505,348 | ₩1,524,735 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,557,825 | ₩1,565,110 | ₩1,516,222 | ₩1,539,839 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,529,619 | ₩1,555,637 | ₩1,529,619 | ₩1,545,577 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,543,588 | ₩1,549,246 | ₩1,516,089 | ₩1,531,994 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,585,552 | ₩1,598,334 | ₩1,541,133 | ₩1,555,450 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,611,757 | ₩1,620,470 | ₩1,574,757 | ₩1,584,791 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,690,906 | ₩1,700,540 | ₩1,592,770 | ₩1,608,701 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,688,224 | ₩1,700,887 | ₩1,681,193 | ₩1,700,700 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,653,173 | ₩1,721,368 | ₩1,647,836 | ₩1,689,038 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,702,114 | ₩1,705,877 | ₩1,625,553 | ₩1,638,803 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,730,668 | ₩1,736,405 | ₩1,699,553 | ₩1,700,793 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,706,864 | ₩1,738,647 | ₩1,693,028 | ₩1,730,001 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,610,743 | ₩1,648,503 | ₩1,602,510 | ₩1,645,314 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,629,156 | ₩1,629,156 | ₩1,600,322 | ₩1,610,716 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,616,974 | ₩1,646,675 | ₩1,610,823 | ₩1,635,187 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,589,394 | ₩1,634,840 | ₩1,589,394 | ₩1,627,661 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,578,320 | ₩1,578,320 | ₩1,554,543 | ₩1,560,534 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,558,439 | ₩1,587,833 | ₩1,545,763 | ₩1,587,313 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,555,704 | ₩1,568,233 | ₩1,527,777 | ₩1,557,105 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,547,231 | ₩1,579,734 | ₩1,499,210 | ₩1,565,471 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,521,066 | ₩1,558,853 | ₩1,503,333 | ₩1,546,377 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,531,873 | ₩1,540,239 | ₩1,504,481 | ₩1,511,579 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,530,619 | ₩1,539,025 | ₩1,519,531 | ₩1,521,119 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,526,310 | ₩1,549,539 | ₩1,522,387 | ₩1,537,010 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,566,658 | ₩1,576,852 | ₩1,533,061 | ₩1,543,081 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,529,192 | ₩1,551,501 | ₩1,517,156 | ₩1,551,474 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,590,555 | ₩1,616,800 | ₩1,537,037 | ₩1,538,385 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,591,062 | ₩1,606,126 | ₩1,560,254 | ₩1,570,968 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,596,960 | ₩1,602,470 | ₩1,570,474 | ₩1,590,382 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,640,617 | ₩1,646,982 | ₩1,598,788 | ₩1,601,056 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,673,601 | ₩1,687,050 | ₩1,633,159 | ₩1,644,513 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,631,518 | ₩1,669,625 | ₩1,631,518 | ₩1,664,941 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,647,315 | ₩1,669,932 | ₩1,612,464 | ₩1,620,697 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,662,860 | ₩1,686,623 | ₩1,631,331 | ₩1,635,761 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,685,196 | ₩1,691,200 | ₩1,663,554 | ₩1,678,978 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,696,017 | ₩1,701,007 | ₩1,671,252 | ₩1,692,281 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,718,299 | ₩1,718,299 | ₩1,669,745 | ₩1,705,117 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,718,059 | ₩1,759,649 | ₩1,710,547 | ₩1,727,266 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,744,811 | ₩1,748,481 | ₩1,707,438 | ₩1,727,839 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,770,590 | ₩1,775,460 | ₩1,739,821 | ₩1,754,738 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,742,530 | ₩1,780,236 | ₩1,714,550 | ₩1,769,709 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,748,280 | ₩1,770,696 | ₩1,734,591 | ₩1,756,259 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,741,115 | ₩1,750,789 | ₩1,721,835 | ₩1,738,287 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,734,431 | ₩1,753,884 | ₩1,716,845 | ₩1,753,591 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,734,270 | ₩1,737,886 | ₩1,685,502 | ₩1,728,053 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,723,142 | ₩1,736,926 | ₩1,701,207 | ₩1,726,385 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,776,367 | ₩1,780,863 | ₩1,725,945 | ₩1,729,427 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,773,552 | ₩1,801,318 | ₩1,765,746 | ₩1,786,574 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,751,403 | ₩1,787,935 | ₩1,745,185 | ₩1,774,766 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,752,337 | ₩1,767,908 | ₩1,731,469 | ₩1,755,018 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,733,003 | ₩1,743,023 | ₩1,706,291 | ₩1,737,379 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,739,287 | ₩1,759,462 | ₩1,708,906 | ₩1,716,778 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,779,636 | ₩1,787,708 | ₩1,721,902 | ₩1,729,187 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,753,924 | ₩1,775,647 | ₩1,743,544 | ₩1,769,509 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,761,476 | ₩1,777,808 | ₩1,735,685 | ₩1,750,509 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,707,038 | ₩1,742,370 | ₩1,702,688 | ₩1,734,697 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,698,525 | ₩1,735,391 | ₩1,694,896 | ₩1,715,257 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,677,457 | ₩1,693,855 | ₩1,662,246 | ₩1,685,543 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,710,867 | ₩1,722,716 | ₩1,665,742 | ₩1,687,584 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,838,638 | ₩1,839,172 | ₩1,681,206 | ₩1,737,139 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,908,154 | ₩1,922,524 | ₩1,874,237 | ₩1,915,386 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,902,577 | ₩1,909,782 | ₩1,883,536 | ₩1,904,738 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,884,791 | ₩1,915,746 | ₩1,884,791 | ₩1,897,346 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,890,915 | ₩1,900,041 | ₩1,869,433 | ₩1,884,177 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,919,642 | ₩1,933,265 | ₩1,898,280 | ₩1,904,258 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,885,631 | ₩1,929,903 | ₩1,882,402 | ₩1,915,973 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,898,907 | ₩1,917,080 | ₩1,859,119 | ₩1,893,597 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,931,704 | ₩1,936,040 | ₩1,893,810 | ₩1,895,371 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,939,549 | ₩1,948,035 | ₩1,897,453 | ₩1,934,679 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,927,501 | ₩1,941,711 | ₩1,919,162 | ₩1,932,771 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,922,137 | ₩1,952,092 | ₩1,916,613 | ₩1,934,706 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,901,176 | ₩1,920,523 | ₩1,892,703 | ₩1,912,744 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,848,725 | ₩1,899,801 | ₩1,833,941 | ₩1,899,801 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,864,510 | ₩1,864,510 | ₩1,834,915 | ₩1,843,948 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,856,637 | ₩1,867,325 | ₩1,836,156 | ₩1,849,472 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,840,146 | ₩1,861,321 | ₩1,808,737 | ₩1,857,438 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,872,248 | ₩1,887,366 | ₩1,809,604 | ₩1,837,864 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,850,847 | ₩1,861,347 | ₩1,841,800 | ₩1,848,311 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,825,509 | ₩1,853,689 | ₩1,823,521 | ₩1,847,177 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,812,339 | ₩1,851,981 | ₩1,812,339 | ₩1,825,148 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,773,298 | ₩1,814,594 | ₩1,760,916 | ₩1,812,686 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,770,042 | ₩1,789,363 | ₩1,766,493 | ₩1,774,392 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,751,469 | ₩1,761,089 | ₩1,740,422 | ₩1,756,513 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,747,907 | ₩1,762,144 | ₩1,747,907 | ₩1,755,859 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,747,213 | ₩1,756,820 | ₩1,741,235 | ₩1,746,893 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,749,908 | ₩1,761,103 | ₩1,749,054 | ₩1,752,670 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,741,796 | ₩1,758,821 | ₩1,729,574 | ₩1,753,938 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,707,878 | ₩1,738,754 | ₩1,703,262 | ₩1,736,952 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,685,956 | ₩1,709,159 | ₩1,682,500 | ₩1,703,649 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,695,857 | ₩1,703,569 | ₩1,650,624 | ₩1,684,902 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,686,263 | ₩1,716,965 | ₩1,676,563 | ₩1,683,381 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,720,941 | ₩1,724,557 | ₩1,686,904 | ₩1,695,296 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,743,344 | ₩1,751,029 | ₩1,710,680 | ₩1,723,996 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,761,250 | ₩1,762,917 | ₩1,725,344 | ₩1,727,426 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,748,841 | ₩1,760,115 | ₩1,739,901 | ₩1,757,901 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,761,250 | ₩1,764,585 | ₩1,703,862 | ₩1,738,433 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,797,702 | ₩1,810,538 | ₩1,754,058 | ₩1,758,608 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,793,993 | ₩1,805,428 | ₩1,778,302 | ₩1,797,502 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,809,937 | ₩1,813,473 | ₩1,789,390 | ₩1,797,088 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,792,258 | ₩1,824,828 | ₩1,784,746 | ₩1,814,754 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,797,969 | ₩1,800,624 | ₩1,777,434 | ₩1,784,373 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,814,621 | ₩1,814,621 | ₩1,778,168 | ₩1,792,805 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,802,692 | ₩1,813,513 | ₩1,787,989 | ₩1,807,763 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,807,896 | ₩1,818,450 | ₩1,794,673 | ₩1,814,848 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,805,094 | ₩1,815,128 | ₩1,800,824 | ₩1,807,963 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,786,307 | ₩1,817,356 | ₩1,777,181 | ₩1,804,667 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,789,750 | ₩1,806,375 | ₩1,776,981 | ₩1,782,278 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,774,085 | ₩1,815,742 | ₩1,757,287 | ₩1,797,569 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,805,147 | ₩1,820,171 | ₩1,763,024 | ₩1,771,750 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,792,285 | ₩1,813,113 | ₩1,767,321 | ₩1,789,523 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,794,687 | ₩1,822,213 | ₩1,785,547 | ₩1,802,692 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,797,662 | ₩1,809,777 | ₩1,769,496 | ₩1,782,291 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,773,365 | ₩1,813,487 | ₩1,764,452 | ₩1,788,736 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,764,625 | ₩1,811,966 | ₩1,750,802 | ₩1,767,974 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,706,718 | ₩1,790,083 | ₩1,706,718 | ₩1,745,198 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,714,817 | ₩1,729,787 | ₩1,698,845 | ₩1,726,558 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,709,880 | ₩1,729,507 | ₩1,694,536 | ₩1,719,767 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,682,581 | ₩1,716,338 | ₩1,675,202 | ₩1,714,230 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,681,953 | ₩1,707,478 | ₩1,669,464 | ₩1,696,670 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,701,954 | ₩1,733,737 | ₩1,683,127 | ₩1,689,612 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,724,624 | ₩1,745,465 | ₩1,711,881 | ₩1,723,850 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,746,346 | ₩1,748,974 | ₩1,724,971 | ₩1,734,564 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,735,912 | ₩1,749,788 | ₩1,735,285 | ₩1,745,919 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,751,669 | ₩1,779,382 | ₩1,740,128 | ₩1,742,756 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,770,896 | ₩1,785,040 | ₩1,736,699 | ₩1,755,912 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,807,229 | ₩1,810,538 | ₩1,780,343 | ₩1,781,424 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,807,629 | ₩1,822,346 | ₩1,796,768 | ₩1,807,229 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,805,948 | ₩1,816,636 | ₩1,797,956 | ₩1,813,687 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,753,524 | ₩1,803,573 | ₩1,753,524 | ₩1,801,278 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,766,146 | ₩1,777,941 | ₩1,752,964 | ₩1,753,497 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,752,630 | ₩1,777,034 | ₩1,747,240 | ₩1,773,485 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,694,536 | ₩1,749,455 | ₩1,693,909 | ₩1,736,806 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,671,960 | ₩1,694,629 | ₩1,667,677 | ₩1,689,038 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,658,724 | ₩1,694,536 | ₩1,655,041 | ₩1,667,076 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,733,697 | ₩1,752,270 | ₩1,648,756 | ₩1,651,452 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,717,098 | ₩1,764,278 | ₩1,713,216 | ₩1,751,216 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,710,680 | ₩1,726,452 | ₩1,694,362 | ₩1,725,331 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,698,725 | ₩1,718,286 | ₩1,694,536 | ₩1,705,196 | +0.38% | 24만 |
|---|