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 | ₩1,456,136 | ₩1,483,855 | ₩1,449,430 | ₩1,480,142 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,458,420 | ₩1,475,506 | ₩1,452,770 | ₩1,455,174 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,458,794 | ₩1,471,806 | ₩1,445,476 | ₩1,464,405 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,460,117 | ₩1,483,268 | ₩1,446,304 | ₩1,473,916 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,452,102 | ₩1,467,785 | ₩1,440,079 | ₩1,459,663 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,473,115 | ₩1,480,743 | ₩1,450,939 | ₩1,456,617 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,447,105 | ₩1,472,407 | ₩1,442,871 | ₩1,465,781 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,468,613 | ₩1,468,653 | ₩1,439,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,446,224 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,479,915 | ₩1,494,476 | ₩1,457,458 | ₩1,469,188 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,476,615 | ₩1,486,100 | ₩1,460,037 | ₩1,481,785 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,480,142 | ₩1,493,714 | ₩1,469,481 | ₩1,491,109 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,472,220 | ₩1,489,586 | ₩1,465,273 | ₩1,476,521 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,483,575 | ₩1,506,445 | ₩1,472,046 | ₩1,476,521 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,495,451 | ₩1,499,485 | ₩1,449,510 | ₩1,486,060 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,457,846 | ₩1,486,955 | ₩1,454,145 | ₩1,482,359 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,438,957 | ₩1,457,258 | ₩1,438,128 | ₩1,450,833 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,462,134 | ₩1,466,329 | ₩1,436,619 | ₩1,437,420 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,449,149 | ₩1,480,649 | ₩1,431,061 | ₩1,442,897 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,486,741 | ₩1,500,781 | ₩1,445,957 | ₩1,449,430 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,501,529 | ₩1,511,294 | ₩1,472,634 | ₩1,484,457 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,520,432 | ₩1,533,296 | ₩1,507,768 | ₩1,523,331 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,503,773 | ₩1,525,000 | ₩1,495,678 | ₩1,505,376 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,529,583 | ₩1,545,346 | ₩1,501,756 | ₩1,503,773 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,550,155 | ₩1,554,390 | ₩1,527,966 | ₩1,529,770 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,538,186 | ₩1,554,203 | ₩1,531,586 | ₩1,552,359 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,546,802 | ₩1,555,125 | ₩1,528,834 | ₩1,546,722 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,550,609 | ₩1,563,714 | ₩1,539,294 | ₩1,541,272 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,562,619 | ₩1,579,010 | ₩1,540,844 | ₩1,543,957 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,576,338 | ₩1,583,646 | ₩1,551,291 | ₩1,565,304 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,591,060 | ₩1,597,058 | ₩1,575,003 | ₩1,584,314 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,603,737 | ₩1,604,592 | ₩1,579,838 | ₩1,584,995 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,605,728 | ₩1,637,749 | ₩1,599,569 | ₩1,612,487 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,618,191 | ₩1,619,594 | ₩1,581,335 | ₩1,593,170 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,602,896 | ₩1,608,012 | ₩1,586,825 | ₩1,601,827 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,587,079 | ₩1,611,338 | ₩1,583,205 | ₩1,603,524 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,629,253 | ₩1,631,417 | ₩1,576,272 | ₩1,576,873 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,649,812 | ₩1,656,758 | ₩1,630,241 | ₩1,633,661 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,654,100 | ₩1,660,739 | ₩1,636,694 | ₩1,648,182 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,679,201 | ₩1,679,335 | ₩1,646,178 | ₩1,653,579 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,681,699 | ₩1,690,903 | ₩1,654,354 | ₩1,679,068 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,659,163 | ₩1,669,022 | ₩1,625,325 | ₩1,664,921 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,662,743 | ₩1,671,266 | ₩1,648,489 | ₩1,650,453 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,636,453 | ₩1,670,585 | ₩1,631,216 | ₩1,659,216 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,643,132 | ₩1,649,785 | ₩1,619,314 | ₩1,634,422 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,700,508 | ₩1,700,669 | ₩1,630,335 | ₩1,636,787 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,688,659 | ₩1,710,154 | ₩1,670,825 | ₩1,685,974 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,698,585 | ₩1,698,585 | ₩1,648,797 | ₩1,676,142 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,810,919 | ₩1,815,822 | ₩1,647,287 | ₩1,703,314 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,710,287 | ₩1,725,276 | ₩1,683,262 | ₩1,717,354 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,669,570 | ₩1,689,995 | ₩1,657,667 | ₩1,675,701 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,689,354 | ₩1,689,888 | ₩1,652,323 | ₩1,669,730 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,734,640 | ₩1,734,640 | ₩1,684,852 | ₩1,689,354 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,732,343 | ₩1,760,236 | ₩1,721,829 | ₩1,747,291 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,671,173 | ₩1,725,770 | ₩1,666,711 | ₩1,718,302 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,625,966 | ₩1,677,478 | ₩1,625,940 | ₩1,652,096 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,611,098 | ₩1,640,100 | ₩1,608,760 | ₩1,621,531 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,616,134 | ₩1,622,400 | ₩1,592,476 | ₩1,595,976 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,607,411 | ₩1,620,356 | ₩1,600,024 | ₩1,610,390 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,631,938 | ₩1,639,218 | ₩1,607,785 | ₩1,609,375 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,637,375 | ₩1,674,659 | ₩1,615,573 | ₩1,622,333 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,637,308 | ₩1,656,985 | ₩1,625,459 | ₩1,644,615 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,604,739 | ₩1,648,984 | ₩1,596,377 | ₩1,646,045 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,641,356 | ₩1,662,049 | ₩1,623,308 | ₩1,623,548 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,706,800 | ₩1,711,022 | ₩1,620,008 | ₩1,649,812 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,721,709 | ₩1,734,934 | ₩1,710,594 | ₩1,725,089 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,733,652 | ₩1,742,442 | ₩1,722,457 | ₩1,730,913 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,751,165 | ₩1,761,839 | ₩1,720,613 | ₩1,731,875 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,807,392 | ₩1,814,860 | ₩1,766,648 | ₩1,776,226 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,816,783 | ₩1,816,783 | ₩1,783,280 | ₩1,798,255 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,769,186 | ₩1,804,427 | ₩1,761,157 | ₩1,801,421 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,790,934 | ₩1,796,892 | ₩1,742,976 | ₩1,748,907 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,776,974 | ₩1,784,963 | ₩1,748,774 | ₩1,779,446 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,761,678 | ₩1,794,621 | ₩1,757,016 | ₩1,767,957 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,774,035 | ₩1,778,417 | ₩1,755,480 | ₩1,769,453 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,774,102 | ₩1,819,161 | ₩1,765,205 | ₩1,780,140 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,729,190 | ₩1,780,821 | ₩1,722,818 | ₩1,766,928 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,725,730 | ₩1,747,758 | ₩1,710,861 | ₩1,733,545 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,763,348 | ₩1,764,697 | ₩1,712,518 | ₩1,731,167 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,776,961 | ₩1,786,526 | ₩1,743,136 | ₩1,774,463 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,725,770 | ₩1,778,497 | ₩1,716,499 | ₩1,759,020 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,718,623 | ₩1,751,339 | ₩1,707,268 | ₩1,738,247 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,701,083 | ₩1,720,841 | ₩1,691,157 | ₩1,706,386 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,684,491 | ₩1,690,463 | ₩1,644,482 | ₩1,677,932 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,616,241 | ₩1,682,407 | ₩1,609,735 | ₩1,679,989 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,688,913 | ₩1,689,648 | ₩1,613,382 | ₩1,619,567 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,622,493 | ₩1,680,671 | ₩1,621,705 | ₩1,679,522 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,654,634 | ₩1,661,581 | ₩1,607,531 | ₩1,611,445 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,648,569 | ₩1,659,457 | ₩1,629,787 | ₩1,654,808 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,647,354 | ₩1,655,516 | ₩1,634,903 | ₩1,640,581 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,650,881 | ₩1,659,630 | ₩1,605,541 | ₩1,618,512 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,635,785 | ₩1,670,692 | ₩1,635,785 | ₩1,665,816 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,661,674 | ₩1,676,850 | ₩1,646,485 | ₩1,654,367 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,690,276 | ₩1,716,606 | ₩1,662,556 | ₩1,680,964 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,659,163 | ₩1,710,073 | ₩1,659,070 | ₩1,689,968 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,640,581 | ₩1,668,274 | ₩1,634,650 | ₩1,657,707 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,638,176 | ₩1,648,476 | ₩1,618,138 | ₩1,637,789 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,621,919 | ₩1,631,377 | ₩1,612,888 | ₩1,621,104 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,586,651 | ₩1,630,749 | ₩1,583,004 | ₩1,615,506 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,580,707 | ₩1,611,512 | ₩1,562,539 | ₩1,600,504 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,578,048 | ₩1,602,014 | ₩1,573,172 | ₩1,575,109 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,533,831 | ₩1,591,207 | ₩1,529,596 | ₩1,579,478 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,569,272 | ₩1,573,760 | ₩1,527,445 | ₩1,534,886 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,609,268 | ₩1,616,415 | ₩1,563,794 | ₩1,574,762 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,579,785 | ₩1,608,987 | ₩1,560,081 | ₩1,604,926 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,599,315 | ₩1,610,764 | ₩1,575,256 | ₩1,591,287 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,628,090 | ₩1,638,524 | ₩1,592,222 | ₩1,601,279 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,660,165 | ₩1,670,264 | ₩1,615,159 | ₩1,623,201 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,656,211 | ₩1,686,228 | ₩1,650,800 | ₩1,659,136 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,645,176 | ₩1,677,104 | ₩1,632,258 | ₩1,647,634 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,629,774 | ₩1,648,476 | ₩1,567,281 | ₩1,591,474 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,545,386 | ₩1,565,959 | ₩1,535,220 | ₩1,535,888 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,565,090 | ₩1,565,211 | ₩1,530,812 | ₩1,542,207 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,527,525 | ₩1,555,459 | ₩1,525,508 | ₩1,549,594 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,541,886 | ₩1,542,941 | ₩1,507,153 | ₩1,526,563 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,559,693 | ₩1,566,987 | ₩1,518,041 | ₩1,541,686 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,531,453 | ₩1,557,503 | ₩1,531,453 | ₩1,547,430 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,545,439 | ₩1,551,104 | ₩1,517,907 | ₩1,533,831 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,587,453 | ₩1,600,251 | ₩1,542,982 | ₩1,557,315 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,613,690 | ₩1,622,413 | ₩1,576,646 | ₩1,586,691 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,692,934 | ₩1,702,579 | ₩1,594,680 | ₩1,610,630 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,690,249 | ₩1,702,926 | ₩1,683,209 | ₩1,702,739 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,655,155 | ₩1,723,432 | ₩1,649,812 | ₩1,691,064 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,704,155 | ₩1,707,923 | ₩1,627,503 | ₩1,640,768 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,732,743 | ₩1,738,488 | ₩1,701,591 | ₩1,702,833 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,708,911 | ₩1,740,732 | ₩1,695,058 | ₩1,732,075 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,612,674 | ₩1,650,480 | ₩1,604,432 | ₩1,647,287 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,631,109 | ₩1,631,109 | ₩1,602,241 | ₩1,612,648 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,618,913 | ₩1,648,650 | ₩1,612,755 | ₩1,637,148 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,591,300 | ₩1,636,800 | ₩1,591,300 | ₩1,629,613 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,580,212 | ₩1,580,212 | ₩1,556,407 | ₩1,562,405 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,560,308 | ₩1,589,737 | ₩1,547,617 | ₩1,589,216 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,557,569 | ₩1,570,113 | ₩1,529,609 | ₩1,558,972 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,549,086 | ₩1,581,628 | ₩1,501,008 | ₩1,567,348 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,522,890 | ₩1,560,722 | ₩1,505,136 | ₩1,548,231 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,533,710 | ₩1,542,086 | ₩1,506,285 | ₩1,513,392 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,532,455 | ₩1,540,871 | ₩1,521,354 | ₩1,522,943 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,528,140 | ₩1,551,397 | ₩1,524,212 | ₩1,538,854 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,568,537 | ₩1,578,743 | ₩1,534,899 | ₩1,544,932 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,531,025 | ₩1,553,361 | ₩1,518,976 | ₩1,553,335 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,592,462 | ₩1,618,739 | ₩1,538,880 | ₩1,540,230 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,592,970 | ₩1,608,052 | ₩1,562,125 | ₩1,572,852 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,598,875 | ₩1,604,392 | ₩1,572,358 | ₩1,592,289 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,642,585 | ₩1,648,957 | ₩1,600,705 | ₩1,602,976 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,675,608 | ₩1,689,073 | ₩1,635,117 | ₩1,646,485 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,633,474 | ₩1,671,627 | ₩1,633,474 | ₩1,666,938 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,649,291 | ₩1,671,934 | ₩1,614,398 | ₩1,622,640 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,664,854 | ₩1,688,646 | ₩1,633,287 | ₩1,637,722 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,687,216 | ₩1,693,228 | ₩1,665,549 | ₩1,680,991 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,698,050 | ₩1,703,047 | ₩1,673,257 | ₩1,694,310 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,720,360 | ₩1,720,360 | ₩1,671,747 | ₩1,707,161 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,720,119 | ₩1,761,759 | ₩1,712,598 | ₩1,729,337 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,746,904 | ₩1,750,577 | ₩1,709,486 | ₩1,729,911 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,772,713 | ₩1,777,589 | ₩1,741,907 | ₩1,756,842 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,744,619 | ₩1,782,371 | ₩1,716,606 | ₩1,771,831 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,750,377 | ₩1,772,820 | ₩1,736,671 | ₩1,758,365 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,743,203 | ₩1,752,888 | ₩1,723,900 | ₩1,740,371 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,736,510 | ₩1,755,988 | ₩1,718,903 | ₩1,755,694 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,736,350 | ₩1,739,970 | ₩1,687,524 | ₩1,730,125 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,725,209 | ₩1,739,009 | ₩1,703,247 | ₩1,728,455 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,778,497 | ₩1,782,999 | ₩1,728,014 | ₩1,731,501 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,775,678 | ₩1,803,478 | ₩1,767,864 | ₩1,788,717 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,753,503 | ₩1,790,079 | ₩1,747,278 | ₩1,776,894 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,754,438 | ₩1,770,028 | ₩1,733,545 | ₩1,757,123 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,735,081 | ₩1,745,113 | ₩1,708,337 | ₩1,739,463 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,741,373 | ₩1,761,572 | ₩1,710,955 | ₩1,718,837 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,781,770 | ₩1,789,852 | ₩1,723,967 | ₩1,731,260 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,756,028 | ₩1,777,776 | ₩1,745,634 | ₩1,771,631 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,763,589 | ₩1,779,940 | ₩1,737,766 | ₩1,752,608 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,709,085 | ₩1,744,459 | ₩1,704,730 | ₩1,736,778 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,700,562 | ₩1,737,472 | ₩1,696,928 | ₩1,717,314 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,679,468 | ₩1,695,886 | ₩1,664,239 | ₩1,687,564 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,712,919 | ₩1,724,781 | ₩1,667,739 | ₩1,689,608 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,840,843 | ₩1,841,377 | ₩1,683,222 | ₩1,739,222 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,910,442 | ₩1,924,829 | ₩1,876,484 | ₩1,917,682 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,904,858 | ₩1,912,072 | ₩1,885,795 | ₩1,907,022 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,887,051 | ₩1,918,043 | ₩1,887,051 | ₩1,899,621 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,893,182 | ₩1,902,320 | ₩1,871,675 | ₩1,886,436 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,921,944 | ₩1,935,583 | ₩1,900,556 | ₩1,906,541 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,887,892 | ₩1,932,217 | ₩1,884,660 | ₩1,918,270 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,901,184 | ₩1,919,379 | ₩1,861,348 | ₩1,895,867 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,934,020 | ₩1,938,362 | ₩1,896,081 | ₩1,897,644 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,941,875 | ₩1,950,371 | ₩1,899,728 | ₩1,936,999 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,929,812 | ₩1,944,039 | ₩1,921,463 | ₩1,935,089 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,924,442 | ₩1,954,433 | ₩1,918,911 | ₩1,937,026 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,903,455 | ₩1,922,826 | ₩1,894,973 | ₩1,915,037 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,850,942 | ₩1,902,079 | ₩1,836,140 | ₩1,902,079 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,866,745 | ₩1,866,745 | ₩1,837,115 | ₩1,846,159 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,858,864 | ₩1,869,564 | ₩1,838,358 | ₩1,851,690 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,842,352 | ₩1,863,553 | ₩1,810,906 | ₩1,859,665 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,874,493 | ₩1,889,629 | ₩1,811,774 | ₩1,840,068 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,853,066 | ₩1,863,579 | ₩1,844,009 | ₩1,850,528 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,827,698 | ₩1,855,911 | ₩1,825,707 | ₩1,849,392 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,814,512 | ₩1,854,201 | ₩1,814,512 | ₩1,827,337 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,775,425 | ₩1,816,770 | ₩1,763,028 | ₩1,814,860 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,772,165 | ₩1,791,509 | ₩1,768,612 | ₩1,776,520 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,753,570 | ₩1,763,201 | ₩1,742,509 | ₩1,758,619 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,750,003 | ₩1,764,257 | ₩1,750,003 | ₩1,757,965 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,749,308 | ₩1,758,927 | ₩1,743,323 | ₩1,748,988 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,752,007 | ₩1,763,215 | ₩1,751,152 | ₩1,754,772 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,743,885 | ₩1,760,930 | ₩1,731,648 | ₩1,756,041 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,709,926 | ₩1,740,839 | ₩1,705,304 | ₩1,739,035 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,687,978 | ₩1,711,209 | ₩1,684,518 | ₩1,705,692 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,697,890 | ₩1,705,612 | ₩1,652,604 | ₩1,686,923 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,688,285 | ₩1,719,024 | ₩1,678,573 | ₩1,685,400 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,723,005 | ₩1,726,625 | ₩1,688,926 | ₩1,697,329 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,745,434 | ₩1,753,129 | ₩1,712,732 | ₩1,726,064 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,763,362 | ₩1,765,031 | ₩1,727,413 | ₩1,729,497 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,750,938 | ₩1,762,226 | ₩1,741,988 | ₩1,760,009 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,763,362 | ₩1,766,701 | ₩1,705,905 | ₩1,740,518 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,799,858 | ₩1,812,709 | ₩1,756,161 | ₩1,760,717 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,796,144 | ₩1,807,593 | ₩1,780,434 | ₩1,799,658 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,812,108 | ₩1,815,648 | ₩1,791,535 | ₩1,799,243 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,794,407 | ₩1,827,016 | ₩1,786,886 | ₩1,816,930 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,800,125 | ₩1,802,783 | ₩1,779,566 | ₩1,786,512 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,816,797 | ₩1,816,797 | ₩1,780,301 | ₩1,794,955 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,804,854 | ₩1,815,688 | ₩1,790,133 | ₩1,809,930 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,810,064 | ₩1,820,631 | ₩1,796,825 | ₩1,817,024 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,807,259 | ₩1,817,304 | ₩1,802,984 | ₩1,810,131 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,788,449 | ₩1,819,535 | ₩1,779,312 | ₩1,806,831 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,791,896 | ₩1,808,541 | ₩1,779,112 | ₩1,784,415 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,776,213 | ₩1,817,919 | ₩1,759,394 | ₩1,799,724 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,807,312 | ₩1,822,354 | ₩1,765,138 | ₩1,773,875 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,794,434 | ₩1,815,287 | ₩1,769,440 | ₩1,791,669 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,796,839 | ₩1,824,398 | ₩1,787,688 | ₩1,804,854 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,799,818 | ₩1,811,948 | ₩1,771,617 | ₩1,784,428 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,775,491 | ₩1,815,661 | ₩1,766,568 | ₩1,790,881 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,766,741 | ₩1,814,138 | ₩1,752,902 | ₩1,770,094 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,708,764 | ₩1,792,230 | ₩1,708,764 | ₩1,747,291 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,716,873 | ₩1,731,862 | ₩1,700,882 | ₩1,728,629 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,711,930 | ₩1,731,581 | ₩1,696,568 | ₩1,721,829 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,684,598 | ₩1,718,396 | ₩1,677,211 | ₩1,716,285 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,683,970 | ₩1,709,526 | ₩1,671,466 | ₩1,698,705 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,703,995 | ₩1,735,816 | ₩1,685,146 | ₩1,691,638 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,726,692 | ₩1,747,558 | ₩1,713,934 | ₩1,725,917 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,748,440 | ₩1,751,072 | ₩1,727,039 | ₩1,736,644 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,737,993 | ₩1,751,886 | ₩1,737,365 | ₩1,748,012 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,753,770 | ₩1,781,516 | ₩1,742,215 | ₩1,744,846 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,773,020 | ₩1,787,180 | ₩1,738,781 | ₩1,758,018 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,809,396 | ₩1,812,709 | ₩1,782,478 | ₩1,783,560 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,809,797 | ₩1,824,532 | ₩1,798,923 | ₩1,809,396 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,808,114 | ₩1,818,814 | ₩1,800,112 | ₩1,815,862 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,755,627 | ₩1,805,736 | ₩1,755,627 | ₩1,803,438 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,768,264 | ₩1,780,073 | ₩1,755,066 | ₩1,755,600 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,754,732 | ₩1,779,165 | ₩1,749,335 | ₩1,775,612 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,696,568 | ₩1,751,552 | ₩1,695,940 | ₩1,738,888 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,673,964 | ₩1,696,661 | ₩1,669,676 | ₩1,691,064 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,660,713 | ₩1,696,568 | ₩1,657,026 | ₩1,669,075 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,735,776 | ₩1,754,371 | ₩1,650,733 | ₩1,653,432 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,719,157 | ₩1,766,394 | ₩1,715,270 | ₩1,753,316 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,712,732 | ₩1,728,522 | ₩1,696,394 | ₩1,727,400 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,700,762 | ₩1,720,346 | ₩1,696,568 | ₩1,707,241 | +0.38% | 24만 |
|---|