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 | ₩1,458,131 | ₩1,485,888 | ₩1,451,415 | ₩1,482,169 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,460,418 | ₩1,477,527 | ₩1,454,760 | ₩1,457,168 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,460,793 | ₩1,473,822 | ₩1,447,456 | ₩1,466,411 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,462,117 | ₩1,485,299 | ₩1,448,285 | ₩1,475,936 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,454,091 | ₩1,469,795 | ₩1,442,051 | ₩1,461,662 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,475,133 | ₩1,482,771 | ₩1,452,927 | ₩1,458,612 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,449,088 | ₩1,474,424 | ₩1,444,847 | ₩1,467,789 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,470,625 | ₩1,470,665 | ₩1,441,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,448,205 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,481,942 | ₩1,496,523 | ₩1,459,455 | ₩1,471,200 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,478,638 | ₩1,488,135 | ₩1,462,037 | ₩1,483,815 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,482,169 | ₩1,495,760 | ₩1,471,494 | ₩1,493,152 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,474,237 | ₩1,491,627 | ₩1,467,281 | ₩1,478,544 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,485,607 | ₩1,508,509 | ₩1,474,063 | ₩1,478,544 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,497,499 | ₩1,501,539 | ₩1,451,496 | ₩1,488,095 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,459,843 | ₩1,488,992 | ₩1,456,138 | ₩1,484,390 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,440,928 | ₩1,459,254 | ₩1,440,098 | ₩1,452,820 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,464,137 | ₩1,468,337 | ₩1,438,587 | ₩1,439,389 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,451,134 | ₩1,482,678 | ₩1,433,022 | ₩1,444,874 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,488,778 | ₩1,502,837 | ₩1,447,937 | ₩1,451,415 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,503,586 | ₩1,513,365 | ₩1,474,651 | ₩1,486,490 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,522,515 | ₩1,535,397 | ₩1,509,833 | ₩1,525,417 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,505,833 | ₩1,527,090 | ₩1,497,727 | ₩1,507,439 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,531,678 | ₩1,547,463 | ₩1,503,814 | ₩1,505,833 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,552,279 | ₩1,556,519 | ₩1,530,059 | ₩1,531,865 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,540,293 | ₩1,556,332 | ₩1,533,685 | ₩1,554,486 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,548,921 | ₩1,557,255 | ₩1,530,929 | ₩1,548,841 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,552,733 | ₩1,565,857 | ₩1,541,403 | ₩1,543,383 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,564,759 | ₩1,581,173 | ₩1,542,955 | ₩1,546,072 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,578,498 | ₩1,585,815 | ₩1,553,416 | ₩1,567,448 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,593,239 | ₩1,599,246 | ₩1,577,160 | ₩1,586,484 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,605,934 | ₩1,606,790 | ₩1,582,003 | ₩1,587,166 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,607,927 | ₩1,639,992 | ₩1,601,761 | ₩1,614,696 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,620,408 | ₩1,621,813 | ₩1,583,501 | ₩1,595,353 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,605,091 | ₩1,610,215 | ₩1,588,999 | ₩1,604,021 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,589,253 | ₩1,613,546 | ₩1,585,374 | ₩1,605,720 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,631,484 | ₩1,633,652 | ₩1,578,431 | ₩1,579,033 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,652,072 | ₩1,659,028 | ₩1,632,474 | ₩1,635,899 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,656,366 | ₩1,663,014 | ₩1,638,936 | ₩1,650,440 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,681,501 | ₩1,681,635 | ₩1,648,433 | ₩1,655,844 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,684,003 | ₩1,693,220 | ₩1,656,620 | ₩1,681,368 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,661,436 | ₩1,671,308 | ₩1,627,552 | ₩1,667,201 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,665,021 | ₩1,673,556 | ₩1,650,748 | ₩1,652,714 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,638,695 | ₩1,672,873 | ₩1,633,451 | ₩1,661,489 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,645,383 | ₩1,652,045 | ₩1,621,532 | ₩1,636,661 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,702,838 | ₩1,702,998 | ₩1,632,568 | ₩1,639,029 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,690,972 | ₩1,712,496 | ₩1,673,114 | ₩1,688,284 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,700,912 | ₩1,700,912 | ₩1,651,055 | ₩1,678,438 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,813,400 | ₩1,818,309 | ₩1,649,544 | ₩1,705,647 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,712,630 | ₩1,727,639 | ₩1,685,568 | ₩1,719,707 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,671,857 | ₩1,692,310 | ₩1,659,938 | ₩1,677,997 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,691,668 | ₩1,692,203 | ₩1,654,587 | ₩1,672,017 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,737,016 | ₩1,737,016 | ₩1,687,160 | ₩1,691,668 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,734,716 | ₩1,762,647 | ₩1,724,188 | ₩1,749,685 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,673,462 | ₩1,728,134 | ₩1,668,994 | ₩1,720,656 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,628,194 | ₩1,679,776 | ₩1,628,167 | ₩1,654,359 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,613,305 | ₩1,642,347 | ₩1,610,964 | ₩1,623,752 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,618,348 | ₩1,624,622 | ₩1,594,657 | ₩1,598,162 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,609,613 | ₩1,622,575 | ₩1,602,215 | ₩1,612,596 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,634,173 | ₩1,641,464 | ₩1,609,988 | ₩1,611,579 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,639,618 | ₩1,676,953 | ₩1,617,786 | ₩1,624,555 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,639,551 | ₩1,659,255 | ₩1,627,685 | ₩1,646,868 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,606,938 | ₩1,651,242 | ₩1,598,563 | ₩1,648,300 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,643,604 | ₩1,664,325 | ₩1,625,532 | ₩1,625,772 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,709,139 | ₩1,713,366 | ₩1,622,227 | ₩1,652,072 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,724,067 | ₩1,737,311 | ₩1,712,938 | ₩1,727,452 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,736,027 | ₩1,744,829 | ₩1,724,817 | ₩1,733,284 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,753,564 | ₩1,764,252 | ₩1,722,970 | ₩1,734,247 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,809,868 | ₩1,817,346 | ₩1,769,068 | ₩1,778,659 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,819,272 | ₩1,819,272 | ₩1,785,723 | ₩1,800,718 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,771,610 | ₩1,806,898 | ₩1,763,570 | ₩1,803,889 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,793,388 | ₩1,799,354 | ₩1,745,364 | ₩1,751,303 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,779,408 | ₩1,787,408 | ₩1,751,169 | ₩1,781,883 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,764,092 | ₩1,797,080 | ₩1,759,423 | ₩1,770,379 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,776,465 | ₩1,780,853 | ₩1,757,885 | ₩1,771,877 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,776,532 | ₩1,821,653 | ₩1,767,623 | ₩1,782,579 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,731,559 | ₩1,783,261 | ₩1,725,178 | ₩1,769,349 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,728,094 | ₩1,750,153 | ₩1,713,205 | ₩1,735,920 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,765,764 | ₩1,767,115 | ₩1,714,864 | ₩1,733,538 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,779,395 | ₩1,788,973 | ₩1,745,524 | ₩1,776,894 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,728,134 | ₩1,780,933 | ₩1,718,850 | ₩1,761,430 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,720,977 | ₩1,753,738 | ₩1,709,607 | ₩1,740,628 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,703,413 | ₩1,723,198 | ₩1,693,474 | ₩1,708,724 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,686,799 | ₩1,692,778 | ₩1,646,734 | ₩1,680,231 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,618,455 | ₩1,684,712 | ₩1,611,941 | ₩1,682,291 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,691,227 | ₩1,691,962 | ₩1,615,592 | ₩1,621,786 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,624,716 | ₩1,682,973 | ₩1,623,926 | ₩1,681,823 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,656,901 | ₩1,663,857 | ₩1,609,733 | ₩1,613,653 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,650,828 | ₩1,661,730 | ₩1,632,020 | ₩1,657,075 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,649,611 | ₩1,657,784 | ₩1,637,143 | ₩1,642,828 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,653,142 | ₩1,661,904 | ₩1,607,740 | ₩1,620,729 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,638,026 | ₩1,672,980 | ₩1,638,026 | ₩1,668,098 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,663,951 | ₩1,679,147 | ₩1,648,741 | ₩1,656,633 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,692,591 | ₩1,718,957 | ₩1,664,834 | ₩1,683,267 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,661,436 | ₩1,712,416 | ₩1,661,342 | ₩1,692,283 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,642,828 | ₩1,670,559 | ₩1,636,889 | ₩1,659,978 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,640,420 | ₩1,650,734 | ₩1,620,355 | ₩1,640,032 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,624,140 | ₩1,633,611 | ₩1,615,098 | ₩1,623,324 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,588,825 | ₩1,632,983 | ₩1,585,173 | ₩1,617,719 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,582,872 | ₩1,613,720 | ₩1,564,679 | ₩1,602,697 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,580,210 | ₩1,604,209 | ₩1,575,327 | ₩1,577,267 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,535,932 | ₩1,593,387 | ₩1,531,691 | ₩1,581,641 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,571,421 | ₩1,575,916 | ₩1,529,538 | ₩1,536,989 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,611,472 | ₩1,618,629 | ₩1,565,937 | ₩1,576,919 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,581,949 | ₩1,611,191 | ₩1,562,218 | ₩1,607,125 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,601,506 | ₩1,612,971 | ₩1,577,414 | ₩1,593,467 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,630,321 | ₩1,640,768 | ₩1,594,403 | ₩1,603,473 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,662,439 | ₩1,672,552 | ₩1,617,372 | ₩1,625,425 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,658,480 | ₩1,688,538 | ₩1,653,062 | ₩1,661,409 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,647,430 | ₩1,679,401 | ₩1,634,494 | ₩1,649,891 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,632,006 | ₩1,650,734 | ₩1,569,428 | ₩1,593,654 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,547,503 | ₩1,568,104 | ₩1,537,323 | ₩1,537,992 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,567,234 | ₩1,567,355 | ₩1,532,909 | ₩1,544,319 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,529,618 | ₩1,557,589 | ₩1,527,598 | ₩1,551,717 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,543,998 | ₩1,545,055 | ₩1,509,218 | ₩1,528,655 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,561,830 | ₩1,569,134 | ₩1,520,120 | ₩1,543,798 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,533,551 | ₩1,559,636 | ₩1,533,551 | ₩1,549,550 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,547,557 | ₩1,553,228 | ₩1,519,986 | ₩1,535,932 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,589,627 | ₩1,602,443 | ₩1,545,095 | ₩1,559,449 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,615,900 | ₩1,624,635 | ₩1,578,805 | ₩1,588,865 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,695,253 | ₩1,704,911 | ₩1,596,865 | ₩1,612,837 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,692,564 | ₩1,705,259 | ₩1,685,515 | ₩1,705,072 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,657,423 | ₩1,725,793 | ₩1,652,072 | ₩1,693,380 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,706,490 | ₩1,710,262 | ₩1,629,732 | ₩1,643,016 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,735,117 | ₩1,740,869 | ₩1,703,922 | ₩1,705,165 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,711,252 | ₩1,743,116 | ₩1,697,380 | ₩1,734,448 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,614,883 | ₩1,652,741 | ₩1,606,630 | ₩1,649,544 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,633,344 | ₩1,633,344 | ₩1,604,436 | ₩1,614,857 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,621,131 | ₩1,650,908 | ₩1,614,964 | ₩1,639,390 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,593,480 | ₩1,639,043 | ₩1,593,480 | ₩1,631,846 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,582,377 | ₩1,582,377 | ₩1,558,539 | ₩1,564,545 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,562,445 | ₩1,591,915 | ₩1,549,737 | ₩1,591,393 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,559,703 | ₩1,572,264 | ₩1,531,705 | ₩1,561,108 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,551,208 | ₩1,583,795 | ₩1,503,064 | ₩1,569,495 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,524,976 | ₩1,562,860 | ₩1,507,198 | ₩1,550,352 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,535,811 | ₩1,544,199 | ₩1,508,348 | ₩1,515,465 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,534,554 | ₩1,542,982 | ₩1,523,438 | ₩1,525,030 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,530,233 | ₩1,553,523 | ₩1,526,300 | ₩1,540,962 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,570,686 | ₩1,580,906 | ₩1,537,002 | ₩1,547,048 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,533,123 | ₩1,555,489 | ₩1,521,057 | ₩1,555,462 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,594,644 | ₩1,620,957 | ₩1,540,988 | ₩1,542,339 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,595,152 | ₩1,610,255 | ₩1,564,265 | ₩1,575,006 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,601,065 | ₩1,606,590 | ₩1,574,511 | ₩1,594,470 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,644,835 | ₩1,651,216 | ₩1,602,898 | ₩1,605,172 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,677,903 | ₩1,691,387 | ₩1,637,357 | ₩1,648,741 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,635,712 | ₩1,673,917 | ₩1,635,712 | ₩1,669,221 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,651,550 | ₩1,674,224 | ₩1,616,609 | ₩1,624,863 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,667,134 | ₩1,690,959 | ₩1,635,524 | ₩1,639,966 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,689,528 | ₩1,695,547 | ₩1,667,830 | ₩1,683,294 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,700,377 | ₩1,705,380 | ₩1,675,549 | ₩1,696,631 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,722,716 | ₩1,722,716 | ₩1,674,037 | ₩1,709,500 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,722,476 | ₩1,764,172 | ₩1,714,944 | ₩1,731,706 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,749,297 | ₩1,752,975 | ₩1,711,827 | ₩1,732,281 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,775,141 | ₩1,780,024 | ₩1,744,293 | ₩1,759,249 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,747,009 | ₩1,784,813 | ₩1,718,957 | ₩1,774,258 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,752,775 | ₩1,775,248 | ₩1,739,050 | ₩1,760,774 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,745,591 | ₩1,755,290 | ₩1,726,261 | ₩1,742,755 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,738,889 | ₩1,758,393 | ₩1,721,258 | ₩1,758,099 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,738,729 | ₩1,742,354 | ₩1,689,835 | ₩1,732,495 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,727,572 | ₩1,741,391 | ₩1,705,580 | ₩1,730,823 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,780,933 | ₩1,785,441 | ₩1,730,381 | ₩1,733,873 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,778,111 | ₩1,805,949 | ₩1,770,285 | ₩1,791,167 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,755,905 | ₩1,792,531 | ₩1,749,671 | ₩1,779,328 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,756,841 | ₩1,772,452 | ₩1,735,920 | ₩1,759,530 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,737,458 | ₩1,747,504 | ₩1,710,677 | ₩1,741,846 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,743,759 | ₩1,763,985 | ₩1,713,299 | ₩1,721,191 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,784,211 | ₩1,792,304 | ₩1,726,328 | ₩1,733,632 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,758,433 | ₩1,780,211 | ₩1,748,026 | ₩1,774,058 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,766,005 | ₩1,782,378 | ₩1,740,147 | ₩1,755,009 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,711,426 | ₩1,746,849 | ₩1,707,065 | ₩1,739,157 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,702,891 | ₩1,739,852 | ₩1,699,253 | ₩1,719,666 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,681,769 | ₩1,698,209 | ₩1,666,519 | ₩1,689,876 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,715,265 | ₩1,727,144 | ₩1,670,024 | ₩1,691,922 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,843,364 | ₩1,843,899 | ₩1,685,528 | ₩1,741,605 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,913,059 | ₩1,927,466 | ₩1,879,055 | ₩1,920,309 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,907,468 | ₩1,914,691 | ₩1,888,378 | ₩1,909,635 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,889,636 | ₩1,920,671 | ₩1,889,636 | ₩1,902,224 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,895,776 | ₩1,904,926 | ₩1,874,239 | ₩1,889,020 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,924,577 | ₩1,938,235 | ₩1,903,160 | ₩1,909,153 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,890,478 | ₩1,934,864 | ₩1,887,241 | ₩1,920,898 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,903,789 | ₩1,922,008 | ₩1,863,898 | ₩1,898,465 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,936,670 | ₩1,941,017 | ₩1,898,679 | ₩1,900,244 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,944,535 | ₩1,953,043 | ₩1,902,331 | ₩1,939,653 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,932,456 | ₩1,946,702 | ₩1,924,095 | ₩1,937,740 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,927,078 | ₩1,957,110 | ₩1,921,540 | ₩1,939,680 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,906,063 | ₩1,925,460 | ₩1,897,568 | ₩1,917,661 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,853,478 | ₩1,904,685 | ₩1,838,656 | ₩1,904,685 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,869,303 | ₩1,869,303 | ₩1,839,632 | ₩1,848,688 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,861,410 | ₩1,872,125 | ₩1,840,876 | ₩1,854,227 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,844,876 | ₩1,866,105 | ₩1,813,386 | ₩1,862,213 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,877,061 | ₩1,892,218 | ₩1,814,256 | ₩1,842,589 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,855,604 | ₩1,866,132 | ₩1,846,535 | ₩1,853,063 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,830,201 | ₩1,858,454 | ₩1,828,208 | ₩1,851,926 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,816,998 | ₩1,856,741 | ₩1,816,998 | ₩1,829,840 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,777,857 | ₩1,819,259 | ₩1,765,443 | ₩1,817,346 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,774,593 | ₩1,793,963 | ₩1,771,034 | ₩1,778,954 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,755,972 | ₩1,765,617 | ₩1,744,896 | ₩1,761,028 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,752,400 | ₩1,766,674 | ₩1,752,400 | ₩1,760,373 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,751,704 | ₩1,761,336 | ₩1,745,712 | ₩1,751,383 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,754,407 | ₩1,765,630 | ₩1,753,551 | ₩1,757,176 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,746,273 | ₩1,763,343 | ₩1,734,020 | ₩1,758,447 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,712,269 | ₩1,743,223 | ₩1,707,640 | ₩1,741,418 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,690,290 | ₩1,713,553 | ₩1,686,826 | ₩1,708,028 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,700,216 | ₩1,707,948 | ₩1,654,868 | ₩1,689,233 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,690,598 | ₩1,721,379 | ₩1,680,873 | ₩1,687,708 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,725,365 | ₩1,728,990 | ₩1,691,240 | ₩1,699,654 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,747,825 | ₩1,755,530 | ₩1,715,078 | ₩1,728,428 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,765,777 | ₩1,767,449 | ₩1,729,779 | ₩1,731,866 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,753,336 | ₩1,764,640 | ₩1,744,374 | ₩1,762,420 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,765,777 | ₩1,769,121 | ₩1,708,242 | ₩1,742,902 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,802,323 | ₩1,815,192 | ₩1,758,567 | ₩1,763,129 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,798,605 | ₩1,810,069 | ₩1,782,873 | ₩1,802,123 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,814,590 | ₩1,818,135 | ₩1,793,989 | ₩1,801,708 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,796,866 | ₩1,829,519 | ₩1,789,334 | ₩1,819,419 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,802,591 | ₩1,805,253 | ₩1,782,004 | ₩1,788,960 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,819,286 | ₩1,819,286 | ₩1,782,739 | ₩1,797,414 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,807,327 | ₩1,818,175 | ₩1,792,585 | ₩1,812,410 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,812,543 | ₩1,823,125 | ₩1,799,287 | ₩1,819,513 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,809,734 | ₩1,819,794 | ₩1,805,454 | ₩1,812,610 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,790,899 | ₩1,822,028 | ₩1,781,749 | ₩1,809,306 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,794,351 | ₩1,811,018 | ₩1,781,549 | ₩1,786,860 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,778,646 | ₩1,820,409 | ₩1,761,804 | ₩1,802,190 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,809,788 | ₩1,824,851 | ₩1,767,556 | ₩1,776,305 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,796,892 | ₩1,817,774 | ₩1,771,864 | ₩1,794,123 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,799,300 | ₩1,826,897 | ₩1,790,137 | ₩1,807,327 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,802,283 | ₩1,814,430 | ₩1,774,044 | ₩1,786,873 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,777,924 | ₩1,818,149 | ₩1,768,988 | ₩1,793,334 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,769,162 | ₩1,816,624 | ₩1,755,303 | ₩1,772,519 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,711,105 | ₩1,794,685 | ₩1,711,105 | ₩1,749,685 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,719,225 | ₩1,734,234 | ₩1,703,212 | ₩1,730,997 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,714,275 | ₩1,733,953 | ₩1,698,892 | ₩1,724,188 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,686,906 | ₩1,720,750 | ₩1,679,508 | ₩1,718,636 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,686,277 | ₩1,711,867 | ₩1,673,756 | ₩1,701,032 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,706,329 | ₩1,738,194 | ₩1,687,454 | ₩1,693,956 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,729,057 | ₩1,749,952 | ₩1,716,282 | ₩1,728,281 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,750,835 | ₩1,753,470 | ₩1,729,405 | ₩1,739,023 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,740,374 | ₩1,754,286 | ₩1,739,745 | ₩1,750,407 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,756,172 | ₩1,783,957 | ₩1,744,601 | ₩1,747,237 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,775,449 | ₩1,789,629 | ₩1,741,163 | ₩1,760,426 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,811,875 | ₩1,815,192 | ₩1,784,920 | ₩1,786,003 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,812,276 | ₩1,827,031 | ₩1,801,387 | ₩1,811,875 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,810,590 | ₩1,821,306 | ₩1,802,578 | ₩1,818,349 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,758,032 | ₩1,808,209 | ₩1,758,032 | ₩1,805,909 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,770,687 | ₩1,782,512 | ₩1,757,470 | ₩1,758,005 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,757,136 | ₩1,781,602 | ₩1,751,731 | ₩1,778,044 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,698,892 | ₩1,753,952 | ₩1,698,263 | ₩1,741,270 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,676,258 | ₩1,698,985 | ₩1,671,964 | ₩1,693,380 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,662,988 | ₩1,698,892 | ₩1,659,296 | ₩1,671,362 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,738,153 | ₩1,756,774 | ₩1,652,995 | ₩1,655,697 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,721,512 | ₩1,768,814 | ₩1,717,620 | ₩1,755,718 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,715,078 | ₩1,730,890 | ₩1,698,718 | ₩1,729,766 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,703,092 | ₩1,722,703 | ₩1,698,892 | ₩1,709,580 | +0.38% | 24만 |
|---|