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 | ₩1,456,790 | ₩1,484,522 | ₩1,450,081 | ₩1,480,806 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,459,075 | ₩1,476,169 | ₩1,453,422 | ₩1,455,828 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,459,450 | ₩1,472,467 | ₩1,446,125 | ₩1,465,063 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,460,773 | ₩1,483,934 | ₩1,446,953 | ₩1,474,578 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,452,754 | ₩1,468,444 | ₩1,440,725 | ₩1,460,318 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,473,777 | ₩1,481,408 | ₩1,451,591 | ₩1,457,271 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,447,755 | ₩1,473,068 | ₩1,443,519 | ₩1,466,439 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,469,273 | ₩1,469,313 | ₩1,440,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,446,873 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,480,579 | ₩1,495,147 | ₩1,458,113 | ₩1,469,847 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,477,278 | ₩1,486,767 | ₩1,460,692 | ₩1,482,450 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,480,806 | ₩1,494,385 | ₩1,470,141 | ₩1,491,779 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,472,881 | ₩1,490,255 | ₩1,465,931 | ₩1,477,185 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,484,241 | ₩1,507,122 | ₩1,472,707 | ₩1,477,185 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,496,122 | ₩1,500,159 | ₩1,450,161 | ₩1,486,727 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,458,501 | ₩1,487,622 | ₩1,454,799 | ₩1,483,025 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,439,603 | ₩1,457,913 | ₩1,438,774 | ₩1,451,484 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,462,791 | ₩1,466,987 | ₩1,437,264 | ₩1,438,066 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,449,800 | ₩1,481,314 | ₩1,431,704 | ₩1,443,545 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,487,409 | ₩1,501,455 | ₩1,446,606 | ₩1,450,081 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,502,204 | ₩1,511,973 | ₩1,473,295 | ₩1,485,123 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,521,115 | ₩1,533,985 | ₩1,508,445 | ₩1,524,015 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,504,449 | ₩1,525,685 | ₩1,496,350 | ₩1,506,053 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,530,270 | ₩1,546,040 | ₩1,502,431 | ₩1,504,449 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,550,851 | ₩1,555,088 | ₩1,528,653 | ₩1,530,457 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,538,876 | ₩1,554,901 | ₩1,532,274 | ₩1,553,057 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,547,497 | ₩1,555,823 | ₩1,529,521 | ₩1,547,417 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,551,306 | ₩1,564,417 | ₩1,539,986 | ₩1,541,964 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,563,321 | ₩1,579,719 | ₩1,541,536 | ₩1,544,650 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,577,046 | ₩1,584,357 | ₩1,551,987 | ₩1,566,007 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,591,774 | ₩1,597,775 | ₩1,575,710 | ₩1,585,025 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,604,458 | ₩1,605,313 | ₩1,580,548 | ₩1,585,707 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,606,449 | ₩1,638,484 | ₩1,600,288 | ₩1,613,212 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,618,918 | ₩1,620,322 | ₩1,582,045 | ₩1,593,886 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,603,616 | ₩1,608,734 | ₩1,587,538 | ₩1,602,546 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,587,792 | ₩1,612,062 | ₩1,583,916 | ₩1,604,244 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,629,984 | ₩1,632,149 | ₩1,576,980 | ₩1,577,581 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,650,553 | ₩1,657,502 | ₩1,630,973 | ₩1,634,395 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,654,843 | ₩1,661,485 | ₩1,637,429 | ₩1,648,922 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,679,955 | ₩1,680,089 | ₩1,646,918 | ₩1,654,322 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,682,455 | ₩1,691,663 | ₩1,655,097 | ₩1,679,822 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,659,908 | ₩1,669,771 | ₩1,626,055 | ₩1,665,668 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,663,490 | ₩1,672,017 | ₩1,649,230 | ₩1,651,194 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,637,188 | ₩1,671,335 | ₩1,631,949 | ₩1,659,962 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,643,870 | ₩1,650,526 | ₩1,620,041 | ₩1,635,157 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,701,272 | ₩1,701,433 | ₩1,631,067 | ₩1,637,522 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,689,418 | ₩1,710,922 | ₩1,671,576 | ₩1,686,731 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,699,348 | ₩1,699,348 | ₩1,649,537 | ₩1,676,895 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,811,732 | ₩1,816,637 | ₩1,648,027 | ₩1,704,079 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,711,055 | ₩1,726,051 | ₩1,684,018 | ₩1,718,125 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,670,319 | ₩1,690,754 | ₩1,658,411 | ₩1,676,454 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,690,113 | ₩1,690,647 | ₩1,653,065 | ₩1,670,480 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,735,419 | ₩1,735,419 | ₩1,685,609 | ₩1,690,113 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,733,121 | ₩1,761,026 | ₩1,722,602 | ₩1,748,076 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,671,923 | ₩1,726,545 | ₩1,667,459 | ₩1,719,074 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,626,697 | ₩1,678,231 | ₩1,626,670 | ₩1,652,838 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,611,822 | ₩1,640,837 | ₩1,609,483 | ₩1,622,259 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,616,860 | ₩1,623,128 | ₩1,593,191 | ₩1,596,693 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,608,133 | ₩1,621,083 | ₩1,600,742 | ₩1,611,113 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,632,671 | ₩1,639,954 | ₩1,608,507 | ₩1,610,098 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,638,110 | ₩1,675,411 | ₩1,616,299 | ₩1,623,061 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,638,043 | ₩1,657,730 | ₩1,626,189 | ₩1,645,354 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,605,460 | ₩1,649,724 | ₩1,597,094 | ₩1,646,784 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,642,093 | ₩1,662,795 | ₩1,624,037 | ₩1,624,278 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,707,567 | ₩1,711,790 | ₩1,620,736 | ₩1,650,553 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,722,482 | ₩1,735,713 | ₩1,711,363 | ₩1,725,863 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,734,430 | ₩1,743,224 | ₩1,723,231 | ₩1,731,690 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,751,952 | ₩1,762,630 | ₩1,721,386 | ₩1,732,653 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,808,204 | ₩1,815,675 | ₩1,767,441 | ₩1,777,024 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,817,599 | ₩1,817,599 | ₩1,784,081 | ₩1,799,062 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,769,981 | ₩1,805,237 | ₩1,761,948 | ₩1,802,230 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,791,739 | ₩1,797,699 | ₩1,743,759 | ₩1,749,693 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,777,772 | ₩1,785,765 | ₩1,749,559 | ₩1,780,245 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,762,470 | ₩1,795,427 | ₩1,757,805 | ₩1,768,751 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,774,832 | ₩1,779,216 | ₩1,756,268 | ₩1,770,248 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,774,899 | ₩1,819,978 | ₩1,765,998 | ₩1,780,940 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,729,967 | ₩1,781,621 | ₩1,723,591 | ₩1,767,722 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,726,505 | ₩1,748,543 | ₩1,711,630 | ₩1,734,323 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,764,140 | ₩1,765,490 | ₩1,713,287 | ₩1,731,944 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,777,759 | ₩1,787,328 | ₩1,743,919 | ₩1,775,260 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,726,545 | ₩1,779,296 | ₩1,717,270 | ₩1,759,810 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,719,395 | ₩1,752,125 | ₩1,708,035 | ₩1,739,028 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,701,847 | ₩1,721,614 | ₩1,691,917 | ₩1,707,153 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,685,248 | ₩1,691,222 | ₩1,645,220 | ₩1,678,686 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,616,967 | ₩1,683,163 | ₩1,610,458 | ₩1,680,744 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,689,672 | ₩1,690,407 | ₩1,614,107 | ₩1,620,295 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,623,222 | ₩1,681,425 | ₩1,622,433 | ₩1,680,276 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,655,377 | ₩1,662,327 | ₩1,608,253 | ₩1,612,169 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,649,310 | ₩1,660,202 | ₩1,630,519 | ₩1,655,551 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,648,094 | ₩1,656,260 | ₩1,635,638 | ₩1,641,318 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,651,622 | ₩1,660,376 | ₩1,606,262 | ₩1,619,239 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,636,520 | ₩1,671,442 | ₩1,636,520 | ₩1,666,564 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,662,421 | ₩1,677,603 | ₩1,647,225 | ₩1,655,110 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,691,035 | ₩1,717,377 | ₩1,663,303 | ₩1,681,719 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,659,908 | ₩1,710,841 | ₩1,659,815 | ₩1,690,727 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,641,318 | ₩1,669,023 | ₩1,635,384 | ₩1,658,451 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,638,912 | ₩1,649,216 | ₩1,618,865 | ₩1,638,524 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,622,647 | ₩1,632,109 | ₩1,613,612 | ₩1,621,832 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,587,364 | ₩1,631,481 | ₩1,583,715 | ₩1,616,232 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,581,417 | ₩1,612,236 | ₩1,563,241 | ₩1,601,223 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,578,757 | ₩1,602,734 | ₩1,573,879 | ₩1,575,817 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,534,520 | ₩1,591,921 | ₩1,530,283 | ₩1,580,187 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,569,976 | ₩1,574,467 | ₩1,528,131 | ₩1,535,575 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,609,991 | ₩1,617,141 | ₩1,564,497 | ₩1,575,469 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,580,494 | ₩1,609,710 | ₩1,560,781 | ₩1,605,647 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,600,034 | ₩1,611,488 | ₩1,575,964 | ₩1,592,002 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,628,822 | ₩1,639,260 | ₩1,592,937 | ₩1,601,999 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,660,911 | ₩1,671,014 | ₩1,615,885 | ₩1,623,930 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,656,955 | ₩1,686,985 | ₩1,651,542 | ₩1,659,881 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,645,915 | ₩1,677,857 | ₩1,632,991 | ₩1,648,374 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,630,506 | ₩1,649,216 | ₩1,567,985 | ₩1,592,189 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,546,080 | ₩1,566,662 | ₩1,535,910 | ₩1,536,578 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,565,793 | ₩1,565,914 | ₩1,531,499 | ₩1,542,899 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,528,211 | ₩1,556,157 | ₩1,526,193 | ₩1,550,290 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,542,579 | ₩1,543,634 | ₩1,507,830 | ₩1,527,249 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,560,394 | ₩1,567,691 | ₩1,518,722 | ₩1,542,378 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,532,141 | ₩1,558,202 | ₩1,532,141 | ₩1,548,125 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,546,134 | ₩1,551,800 | ₩1,518,589 | ₩1,534,520 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,588,166 | ₩1,600,969 | ₩1,543,675 | ₩1,558,015 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,614,414 | ₩1,623,142 | ₩1,577,354 | ₩1,587,404 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,693,694 | ₩1,703,344 | ₩1,595,396 | ₩1,611,354 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,691,008 | ₩1,703,691 | ₩1,683,965 | ₩1,703,504 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,655,899 | ₩1,724,206 | ₩1,650,553 | ₩1,691,823 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,704,921 | ₩1,708,690 | ₩1,628,234 | ₩1,641,505 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,733,521 | ₩1,739,268 | ₩1,702,355 | ₩1,703,598 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,709,679 | ₩1,741,514 | ₩1,695,819 | ₩1,732,853 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,613,399 | ₩1,651,221 | ₩1,605,153 | ₩1,648,027 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,631,842 | ₩1,631,842 | ₩1,602,961 | ₩1,613,372 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,619,640 | ₩1,649,390 | ₩1,613,479 | ₩1,637,883 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,592,015 | ₩1,637,535 | ₩1,592,015 | ₩1,630,345 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,580,922 | ₩1,580,922 | ₩1,557,106 | ₩1,563,107 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,561,009 | ₩1,590,451 | ₩1,548,312 | ₩1,589,930 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,558,269 | ₩1,570,818 | ₩1,530,296 | ₩1,559,672 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,549,782 | ₩1,582,339 | ₩1,501,682 | ₩1,568,052 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,523,574 | ₩1,561,423 | ₩1,505,812 | ₩1,548,927 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,534,399 | ₩1,542,779 | ₩1,506,961 | ₩1,514,071 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,533,143 | ₩1,541,563 | ₩1,522,037 | ₩1,523,627 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,528,826 | ₩1,552,094 | ₩1,524,897 | ₩1,539,545 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,569,241 | ₩1,579,452 | ₩1,535,589 | ₩1,545,626 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,531,713 | ₩1,554,059 | ₩1,519,658 | ₩1,554,032 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,593,178 | ₩1,619,466 | ₩1,539,571 | ₩1,540,921 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,593,686 | ₩1,608,774 | ₩1,562,826 | ₩1,573,558 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,599,593 | ₩1,605,112 | ₩1,573,064 | ₩1,593,004 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,643,322 | ₩1,649,697 | ₩1,601,424 | ₩1,603,696 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,676,360 | ₩1,689,832 | ₩1,635,852 | ₩1,647,225 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,634,208 | ₩1,672,377 | ₩1,634,208 | ₩1,667,686 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,650,032 | ₩1,672,685 | ₩1,615,123 | ₩1,623,369 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,665,602 | ₩1,689,404 | ₩1,634,021 | ₩1,638,458 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,687,974 | ₩1,693,988 | ₩1,666,297 | ₩1,681,746 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,698,813 | ₩1,703,811 | ₩1,674,008 | ₩1,695,071 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,721,132 | ₩1,721,132 | ₩1,672,498 | ₩1,707,928 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,720,892 | ₩1,762,550 | ₩1,713,367 | ₩1,730,113 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,747,688 | ₩1,751,364 | ₩1,710,253 | ₩1,730,688 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,773,509 | ₩1,778,387 | ₩1,742,690 | ₩1,757,632 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,745,403 | ₩1,783,172 | ₩1,717,377 | ₩1,772,627 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,751,163 | ₩1,773,616 | ₩1,737,451 | ₩1,759,155 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,743,986 | ₩1,753,676 | ₩1,724,674 | ₩1,741,153 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,737,290 | ₩1,756,776 | ₩1,719,676 | ₩1,756,482 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,737,130 | ₩1,740,752 | ₩1,688,282 | ₩1,730,902 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,725,984 | ₩1,739,790 | ₩1,704,012 | ₩1,729,231 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,779,296 | ₩1,783,800 | ₩1,728,790 | ₩1,732,279 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,776,476 | ₩1,804,288 | ₩1,768,658 | ₩1,789,520 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,754,290 | ₩1,790,883 | ₩1,748,062 | ₩1,777,692 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,755,226 | ₩1,770,823 | ₩1,734,323 | ₩1,757,912 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,735,860 | ₩1,745,897 | ₩1,709,104 | ₩1,740,244 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,742,155 | ₩1,762,363 | ₩1,711,724 | ₩1,719,609 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,782,570 | ₩1,790,656 | ₩1,724,741 | ₩1,732,038 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,756,816 | ₩1,778,574 | ₩1,746,418 | ₩1,772,426 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,764,381 | ₩1,780,739 | ₩1,738,547 | ₩1,753,395 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,709,852 | ₩1,745,242 | ₩1,705,495 | ₩1,737,558 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,701,326 | ₩1,738,253 | ₩1,697,690 | ₩1,718,085 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,680,223 | ₩1,696,648 | ₩1,664,987 | ₩1,688,322 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,713,688 | ₩1,725,556 | ₩1,668,488 | ₩1,690,367 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,841,669 | ₩1,842,204 | ₩1,683,978 | ₩1,740,003 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,911,300 | ₩1,925,694 | ₩1,877,327 | ₩1,918,544 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,905,714 | ₩1,912,930 | ₩1,886,642 | ₩1,907,879 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,887,898 | ₩1,918,905 | ₩1,887,898 | ₩1,900,475 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,894,033 | ₩1,903,174 | ₩1,872,515 | ₩1,887,284 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,922,807 | ₩1,936,453 | ₩1,901,410 | ₩1,907,398 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,888,740 | ₩1,933,085 | ₩1,885,506 | ₩1,919,132 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,902,038 | ₩1,920,241 | ₩1,862,184 | ₩1,896,719 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,934,889 | ₩1,939,232 | ₩1,896,933 | ₩1,898,497 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,942,747 | ₩1,951,247 | ₩1,900,581 | ₩1,937,869 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,930,679 | ₩1,944,913 | ₩1,922,326 | ₩1,935,958 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,925,306 | ₩1,955,310 | ₩1,919,773 | ₩1,937,896 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,904,310 | ₩1,923,689 | ₩1,895,824 | ₩1,915,898 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,851,773 | ₩1,902,934 | ₩1,836,965 | ₩1,902,934 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,867,584 | ₩1,867,584 | ₩1,837,941 | ₩1,846,989 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,859,699 | ₩1,870,404 | ₩1,839,184 | ₩1,852,522 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,843,180 | ₩1,864,390 | ₩1,811,719 | ₩1,860,500 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,875,335 | ₩1,890,478 | ₩1,812,588 | ₩1,840,894 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,853,898 | ₩1,864,416 | ₩1,844,837 | ₩1,851,359 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,828,519 | ₩1,856,745 | ₩1,826,527 | ₩1,850,223 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,815,327 | ₩1,855,034 | ₩1,815,327 | ₩1,828,158 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,776,222 | ₩1,817,586 | ₩1,763,819 | ₩1,815,675 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,772,961 | ₩1,792,313 | ₩1,769,406 | ₩1,777,318 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,754,357 | ₩1,763,993 | ₩1,743,291 | ₩1,759,409 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,750,789 | ₩1,765,049 | ₩1,750,789 | ₩1,758,754 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,750,094 | ₩1,759,717 | ₩1,744,106 | ₩1,749,773 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,752,794 | ₩1,764,007 | ₩1,751,938 | ₩1,755,560 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,744,668 | ₩1,761,721 | ₩1,732,426 | ₩1,756,830 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,710,694 | ₩1,741,621 | ₩1,706,070 | ₩1,739,816 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,688,736 | ₩1,711,977 | ₩1,685,275 | ₩1,706,458 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,698,653 | ₩1,706,378 | ₩1,653,346 | ₩1,687,680 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,689,043 | ₩1,719,796 | ₩1,679,327 | ₩1,686,157 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,723,779 | ₩1,727,400 | ₩1,689,685 | ₩1,698,091 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,746,218 | ₩1,753,916 | ₩1,713,501 | ₩1,726,839 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,764,154 | ₩1,765,824 | ₩1,728,189 | ₩1,730,274 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,751,724 | ₩1,763,018 | ₩1,742,770 | ₩1,760,799 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,764,154 | ₩1,767,495 | ₩1,706,672 | ₩1,741,300 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,800,666 | ₩1,813,523 | ₩1,756,950 | ₩1,761,507 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,796,951 | ₩1,808,404 | ₩1,781,234 | ₩1,800,466 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,812,922 | ₩1,816,463 | ₩1,792,340 | ₩1,800,051 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,795,213 | ₩1,827,837 | ₩1,787,689 | ₩1,817,746 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,800,934 | ₩1,803,593 | ₩1,780,365 | ₩1,787,315 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,817,613 | ₩1,817,613 | ₩1,781,100 | ₩1,795,761 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,805,665 | ₩1,816,504 | ₩1,790,937 | ₩1,810,743 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,810,877 | ₩1,821,448 | ₩1,797,632 | ₩1,817,840 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,808,070 | ₩1,818,121 | ₩1,803,794 | ₩1,810,944 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,789,253 | ₩1,820,353 | ₩1,780,111 | ₩1,807,643 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,792,701 | ₩1,809,353 | ₩1,779,911 | ₩1,785,217 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,777,011 | ₩1,818,735 | ₩1,760,184 | ₩1,800,533 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,808,124 | ₩1,823,173 | ₩1,765,931 | ₩1,774,672 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,795,240 | ₩1,816,103 | ₩1,770,235 | ₩1,792,474 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,797,646 | ₩1,825,217 | ₩1,788,491 | ₩1,805,665 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,800,626 | ₩1,812,761 | ₩1,772,413 | ₩1,785,230 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,776,289 | ₩1,816,477 | ₩1,767,361 | ₩1,791,685 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,767,535 | ₩1,814,953 | ₩1,753,689 | ₩1,770,890 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,709,532 | ₩1,793,035 | ₩1,709,532 | ₩1,748,076 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,717,644 | ₩1,732,639 | ₩1,701,646 | ₩1,729,405 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,712,699 | ₩1,732,359 | ₩1,697,330 | ₩1,722,602 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,685,355 | ₩1,719,168 | ₩1,677,964 | ₩1,717,056 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,684,727 | ₩1,710,293 | ₩1,672,217 | ₩1,699,468 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,704,761 | ₩1,736,595 | ₩1,685,903 | ₩1,692,398 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,727,467 | ₩1,748,343 | ₩1,714,704 | ₩1,726,692 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,749,225 | ₩1,751,858 | ₩1,727,815 | ₩1,737,424 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,738,774 | ₩1,752,673 | ₩1,738,146 | ₩1,748,797 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,754,558 | ₩1,782,316 | ₩1,742,997 | ₩1,745,630 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,773,816 | ₩1,787,983 | ₩1,739,562 | ₩1,758,808 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,810,209 | ₩1,813,523 | ₩1,783,279 | ₩1,784,361 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,810,610 | ₩1,825,351 | ₩1,799,731 | ₩1,810,209 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,808,926 | ₩1,819,631 | ₩1,800,920 | ₩1,816,677 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,756,415 | ₩1,806,547 | ₩1,756,415 | ₩1,804,248 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,769,059 | ₩1,780,873 | ₩1,755,854 | ₩1,756,389 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,755,520 | ₩1,779,964 | ₩1,750,121 | ₩1,776,409 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,697,330 | ₩1,752,339 | ₩1,696,701 | ₩1,739,669 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,674,716 | ₩1,697,423 | ₩1,670,426 | ₩1,691,823 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,661,459 | ₩1,697,330 | ₩1,657,770 | ₩1,669,825 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,736,555 | ₩1,755,159 | ₩1,651,475 | ₩1,654,175 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,719,930 | ₩1,767,187 | ₩1,716,040 | ₩1,754,103 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,713,501 | ₩1,729,298 | ₩1,697,156 | ₩1,728,175 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,701,526 | ₩1,721,119 | ₩1,697,330 | ₩1,708,008 | +0.38% | 24만 |
|---|