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 | ₩1,457,400 | ₩1,485,144 | ₩1,450,688 | ₩1,481,427 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,459,687 | ₩1,476,787 | ₩1,454,031 | ₩1,456,438 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,460,061 | ₩1,473,084 | ₩1,446,731 | ₩1,465,677 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,461,385 | ₩1,484,556 | ₩1,447,560 | ₩1,475,196 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,453,362 | ₩1,469,059 | ₩1,441,329 | ₩1,460,930 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,474,394 | ₩1,482,029 | ₩1,452,199 | ₩1,457,882 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,448,362 | ₩1,473,685 | ₩1,444,123 | ₩1,467,054 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,469,888 | ₩1,469,928 | ₩1,441,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,447,479 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,481,200 | ₩1,495,773 | ₩1,458,724 | ₩1,470,463 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,477,897 | ₩1,487,390 | ₩1,461,304 | ₩1,483,071 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,481,427 | ₩1,495,011 | ₩1,470,757 | ₩1,492,404 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,473,498 | ₩1,490,880 | ₩1,466,546 | ₩1,477,804 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,484,863 | ₩1,507,753 | ₩1,473,325 | ₩1,477,804 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,496,749 | ₩1,500,787 | ₩1,450,769 | ₩1,487,350 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,459,112 | ₩1,488,246 | ₩1,455,408 | ₩1,483,646 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,440,206 | ₩1,458,523 | ₩1,439,377 | ₩1,452,092 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,463,404 | ₩1,467,602 | ₩1,437,866 | ₩1,438,668 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,450,408 | ₩1,481,935 | ₩1,432,304 | ₩1,444,150 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,488,032 | ₩1,502,084 | ₩1,447,212 | ₩1,450,688 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,502,833 | ₩1,512,607 | ₩1,473,913 | ₩1,485,746 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,521,752 | ₩1,534,628 | ₩1,509,077 | ₩1,524,653 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,505,079 | ₩1,526,325 | ₩1,496,977 | ₩1,506,684 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,530,911 | ₩1,546,688 | ₩1,503,060 | ₩1,505,079 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,551,501 | ₩1,555,740 | ₩1,529,293 | ₩1,531,098 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,539,521 | ₩1,555,553 | ₩1,532,916 | ₩1,553,707 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,548,145 | ₩1,556,475 | ₩1,530,162 | ₩1,548,065 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,551,956 | ₩1,565,072 | ₩1,540,631 | ₩1,542,610 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,563,976 | ₩1,580,381 | ₩1,542,182 | ₩1,545,297 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,577,707 | ₩1,585,021 | ₩1,552,638 | ₩1,566,663 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,592,441 | ₩1,598,445 | ₩1,576,370 | ₩1,585,689 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,605,130 | ₩1,605,986 | ₩1,581,210 | ₩1,586,371 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,607,122 | ₩1,639,171 | ₩1,600,958 | ₩1,613,888 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,619,597 | ₩1,621,001 | ₩1,582,708 | ₩1,594,554 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,604,288 | ₩1,609,408 | ₩1,588,203 | ₩1,603,218 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,588,457 | ₩1,612,738 | ₩1,584,580 | ₩1,604,916 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,630,667 | ₩1,632,833 | ₩1,577,640 | ₩1,578,242 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,651,244 | ₩1,658,197 | ₩1,631,657 | ₩1,635,080 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,655,536 | ₩1,662,181 | ₩1,638,115 | ₩1,649,613 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,680,659 | ₩1,680,793 | ₩1,647,608 | ₩1,655,015 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,683,160 | ₩1,692,372 | ₩1,655,790 | ₩1,680,526 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,660,604 | ₩1,670,471 | ₩1,626,737 | ₩1,666,366 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,664,187 | ₩1,672,717 | ₩1,649,921 | ₩1,651,886 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,637,874 | ₩1,672,035 | ₩1,632,633 | ₩1,660,657 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,644,559 | ₩1,651,218 | ₩1,620,720 | ₩1,635,842 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,701,985 | ₩1,702,145 | ₩1,631,750 | ₩1,638,208 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,690,125 | ₩1,711,639 | ₩1,672,276 | ₩1,687,438 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,700,060 | ₩1,700,060 | ₩1,650,228 | ₩1,677,597 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,812,491 | ₩1,817,398 | ₩1,648,717 | ₩1,704,793 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,711,772 | ₩1,726,774 | ₩1,684,724 | ₩1,718,845 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,671,019 | ₩1,691,463 | ₩1,659,106 | ₩1,677,156 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,690,821 | ₩1,691,356 | ₩1,653,758 | ₩1,671,180 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,736,146 | ₩1,736,146 | ₩1,686,315 | ₩1,690,821 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,733,847 | ₩1,761,764 | ₩1,723,324 | ₩1,748,808 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,672,624 | ₩1,727,268 | ₩1,668,158 | ₩1,719,794 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,627,378 | ₩1,678,934 | ₩1,627,352 | ₩1,653,531 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,612,497 | ₩1,641,524 | ₩1,610,157 | ₩1,622,939 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,617,538 | ₩1,623,808 | ₩1,593,859 | ₩1,597,362 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,608,807 | ₩1,621,763 | ₩1,601,413 | ₩1,611,788 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,633,355 | ₩1,640,642 | ₩1,609,181 | ₩1,610,772 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,638,796 | ₩1,676,113 | ₩1,616,976 | ₩1,623,742 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,638,730 | ₩1,658,424 | ₩1,626,870 | ₩1,646,043 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,606,133 | ₩1,650,415 | ₩1,597,763 | ₩1,647,474 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,642,781 | ₩1,663,492 | ₩1,624,718 | ₩1,624,958 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,708,283 | ₩1,712,508 | ₩1,621,415 | ₩1,651,244 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,723,204 | ₩1,736,441 | ₩1,712,080 | ₩1,726,587 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,735,157 | ₩1,743,955 | ₩1,723,953 | ₩1,732,416 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,752,686 | ₩1,763,369 | ₩1,722,108 | ₩1,733,379 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,808,962 | ₩1,816,436 | ₩1,768,182 | ₩1,777,769 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,818,361 | ₩1,818,361 | ₩1,784,828 | ₩1,799,816 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,770,722 | ₩1,805,993 | ₩1,762,687 | ₩1,802,985 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,792,489 | ₩1,798,452 | ₩1,744,490 | ₩1,750,426 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,778,517 | ₩1,786,513 | ₩1,750,292 | ₩1,780,991 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,763,208 | ₩1,796,180 | ₩1,758,542 | ₩1,769,492 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,775,576 | ₩1,779,961 | ₩1,757,004 | ₩1,770,990 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,775,643 | ₩1,820,741 | ₩1,766,738 | ₩1,781,686 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,730,691 | ₩1,782,368 | ₩1,724,314 | ₩1,768,463 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,727,228 | ₩1,749,276 | ₩1,712,347 | ₩1,735,050 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,764,879 | ₩1,766,230 | ₩1,714,005 | ₩1,732,670 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,778,504 | ₩1,788,077 | ₩1,744,650 | ₩1,776,004 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,727,268 | ₩1,780,041 | ₩1,717,989 | ₩1,760,547 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,720,115 | ₩1,752,859 | ₩1,708,751 | ₩1,739,756 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,702,560 | ₩1,722,335 | ₩1,692,626 | ₩1,707,868 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,685,954 | ₩1,691,931 | ₩1,645,910 | ₩1,679,389 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,617,645 | ₩1,683,868 | ₩1,611,133 | ₩1,681,448 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,690,380 | ₩1,691,115 | ₩1,614,783 | ₩1,620,974 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,623,902 | ₩1,682,130 | ₩1,623,113 | ₩1,680,980 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,656,071 | ₩1,663,024 | ₩1,608,927 | ₩1,612,845 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,650,001 | ₩1,660,898 | ₩1,631,202 | ₩1,656,245 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,648,784 | ₩1,656,954 | ₩1,636,323 | ₩1,642,005 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,652,314 | ₩1,661,072 | ₩1,606,935 | ₩1,619,917 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,637,205 | ₩1,672,142 | ₩1,637,205 | ₩1,667,262 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,663,117 | ₩1,678,306 | ₩1,647,915 | ₩1,655,804 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,691,743 | ₩1,718,096 | ₩1,664,000 | ₩1,682,424 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,660,604 | ₩1,711,558 | ₩1,660,510 | ₩1,691,436 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,642,005 | ₩1,669,722 | ₩1,636,069 | ₩1,659,146 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,639,599 | ₩1,649,907 | ₩1,619,543 | ₩1,639,211 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,623,327 | ₩1,632,793 | ₩1,614,289 | ₩1,622,511 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,588,029 | ₩1,632,165 | ₩1,584,379 | ₩1,616,909 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,582,079 | ₩1,612,911 | ₩1,563,896 | ₩1,601,894 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,579,419 | ₩1,603,405 | ₩1,574,538 | ₩1,576,477 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,535,163 | ₩1,592,588 | ₩1,530,924 | ₩1,580,849 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,570,634 | ₩1,575,127 | ₩1,528,772 | ₩1,536,219 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,610,665 | ₩1,617,818 | ₩1,565,152 | ₩1,576,129 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,581,157 | ₩1,610,384 | ₩1,561,435 | ₩1,606,320 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,600,704 | ₩1,612,163 | ₩1,576,624 | ₩1,592,669 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,629,504 | ₩1,639,946 | ₩1,593,605 | ₩1,602,670 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,661,606 | ₩1,671,715 | ₩1,616,562 | ₩1,624,611 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,657,649 | ₩1,687,692 | ₩1,652,234 | ₩1,660,577 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,646,605 | ₩1,678,560 | ₩1,633,676 | ₩1,649,065 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,631,189 | ₩1,649,907 | ₩1,568,642 | ₩1,592,856 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,546,728 | ₩1,567,318 | ₩1,536,553 | ₩1,537,222 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,566,449 | ₩1,566,570 | ₩1,532,141 | ₩1,543,546 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,528,852 | ₩1,556,809 | ₩1,526,833 | ₩1,550,940 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,543,225 | ₩1,544,281 | ₩1,508,462 | ₩1,527,889 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,561,048 | ₩1,568,348 | ₩1,519,359 | ₩1,543,024 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,532,783 | ₩1,558,855 | ₩1,532,783 | ₩1,548,774 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,546,781 | ₩1,552,450 | ₩1,519,225 | ₩1,535,163 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,588,831 | ₩1,601,640 | ₩1,544,321 | ₩1,558,668 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,615,091 | ₩1,623,822 | ₩1,578,015 | ₩1,588,069 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,694,404 | ₩1,704,057 | ₩1,596,065 | ₩1,612,029 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,691,717 | ₩1,704,405 | ₩1,684,670 | ₩1,704,218 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,656,593 | ₩1,724,929 | ₩1,651,244 | ₩1,692,532 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,705,635 | ₩1,709,406 | ₩1,628,916 | ₩1,642,193 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,734,248 | ₩1,739,997 | ₩1,703,068 | ₩1,704,311 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,710,395 | ₩1,742,243 | ₩1,696,530 | ₩1,733,579 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,614,075 | ₩1,651,913 | ₩1,605,825 | ₩1,648,717 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,632,526 | ₩1,632,526 | ₩1,603,632 | ₩1,614,048 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,620,319 | ₩1,650,081 | ₩1,614,155 | ₩1,638,569 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,592,682 | ₩1,638,222 | ₩1,592,682 | ₩1,631,028 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,581,585 | ₩1,581,585 | ₩1,557,759 | ₩1,563,762 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,561,663 | ₩1,591,118 | ₩1,548,961 | ₩1,590,596 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,558,922 | ₩1,571,477 | ₩1,530,938 | ₩1,560,326 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,550,432 | ₩1,583,002 | ₩1,502,311 | ₩1,568,709 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,524,212 | ₩1,562,077 | ₩1,506,443 | ₩1,549,576 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,535,042 | ₩1,543,425 | ₩1,507,593 | ₩1,514,706 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,533,785 | ₩1,542,209 | ₩1,522,675 | ₩1,524,266 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,529,467 | ₩1,552,745 | ₩1,525,536 | ₩1,540,190 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,569,899 | ₩1,580,114 | ₩1,536,232 | ₩1,546,273 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,532,355 | ₩1,554,710 | ₩1,520,295 | ₩1,554,683 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,593,845 | ₩1,620,145 | ₩1,540,217 | ₩1,541,567 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,594,353 | ₩1,609,449 | ₩1,563,481 | ₩1,574,218 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,600,263 | ₩1,605,785 | ₩1,573,723 | ₩1,593,671 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,644,011 | ₩1,650,389 | ₩1,602,095 | ₩1,604,368 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,677,063 | ₩1,690,540 | ₩1,636,537 | ₩1,647,915 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,634,892 | ₩1,673,078 | ₩1,634,892 | ₩1,668,385 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,650,723 | ₩1,673,386 | ₩1,615,799 | ₩1,624,049 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,666,299 | ₩1,690,112 | ₩1,634,705 | ₩1,639,144 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,688,682 | ₩1,694,698 | ₩1,666,995 | ₩1,682,451 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,699,525 | ₩1,704,525 | ₩1,674,710 | ₩1,695,781 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,721,854 | ₩1,721,854 | ₩1,673,199 | ₩1,708,644 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,721,613 | ₩1,763,288 | ₩1,714,085 | ₩1,730,838 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,748,421 | ₩1,752,097 | ₩1,710,970 | ₩1,731,413 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,774,252 | ₩1,779,132 | ₩1,743,420 | ₩1,758,368 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,746,134 | ₩1,783,919 | ₩1,718,096 | ₩1,773,370 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,751,897 | ₩1,774,359 | ₩1,738,179 | ₩1,759,892 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,744,717 | ₩1,754,410 | ₩1,725,397 | ₩1,741,882 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,738,018 | ₩1,757,512 | ₩1,720,396 | ₩1,757,218 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,737,858 | ₩1,741,481 | ₩1,688,989 | ₩1,731,627 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,726,707 | ₩1,740,519 | ₩1,704,726 | ₩1,729,956 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,780,041 | ₩1,784,547 | ₩1,729,515 | ₩1,733,004 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,777,220 | ₩1,805,044 | ₩1,769,399 | ₩1,790,270 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,755,025 | ₩1,791,634 | ₩1,748,795 | ₩1,778,437 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,755,961 | ₩1,771,565 | ₩1,735,050 | ₩1,758,649 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,736,588 | ₩1,746,629 | ₩1,709,820 | ₩1,740,973 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,742,885 | ₩1,763,101 | ₩1,712,441 | ₩1,720,329 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,783,317 | ₩1,791,406 | ₩1,725,464 | ₩1,732,764 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,757,552 | ₩1,779,320 | ₩1,747,150 | ₩1,773,169 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,765,120 | ₩1,781,486 | ₩1,739,275 | ₩1,754,130 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,710,569 | ₩1,745,974 | ₩1,706,210 | ₩1,738,286 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,702,039 | ₩1,738,981 | ₩1,698,402 | ₩1,718,805 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,680,927 | ₩1,697,359 | ₩1,665,684 | ₩1,689,029 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,714,406 | ₩1,726,279 | ₩1,669,188 | ₩1,691,075 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,842,441 | ₩1,842,976 | ₩1,684,684 | ₩1,740,733 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,912,101 | ₩1,926,501 | ₩1,878,113 | ₩1,919,348 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,906,512 | ₩1,913,732 | ₩1,887,433 | ₩1,908,678 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,888,689 | ₩1,919,709 | ₩1,888,689 | ₩1,901,271 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,894,826 | ₩1,903,972 | ₩1,873,300 | ₩1,888,074 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,923,613 | ₩1,937,264 | ₩1,902,207 | ₩1,908,197 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,889,532 | ₩1,933,895 | ₩1,886,296 | ₩1,919,936 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,902,835 | ₩1,921,046 | ₩1,862,965 | ₩1,897,514 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,935,700 | ₩1,940,045 | ₩1,897,728 | ₩1,899,292 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,943,561 | ₩1,952,065 | ₩1,901,378 | ₩1,938,681 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,931,488 | ₩1,945,727 | ₩1,923,131 | ₩1,936,769 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,926,113 | ₩1,956,130 | ₩1,920,578 | ₩1,938,708 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,905,108 | ₩1,924,495 | ₩1,896,618 | ₩1,916,700 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,852,549 | ₩1,903,731 | ₩1,837,735 | ₩1,903,731 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,868,366 | ₩1,868,366 | ₩1,838,711 | ₩1,847,763 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,860,478 | ₩1,871,187 | ₩1,839,954 | ₩1,853,298 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,843,952 | ₩1,865,171 | ₩1,812,478 | ₩1,861,280 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,876,121 | ₩1,891,270 | ₩1,813,347 | ₩1,841,666 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,854,675 | ₩1,865,198 | ₩1,845,610 | ₩1,852,135 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,829,285 | ₩1,857,523 | ₩1,827,293 | ₩1,850,998 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,816,088 | ₩1,855,812 | ₩1,816,088 | ₩1,828,924 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,776,966 | ₩1,818,348 | ₩1,764,559 | ₩1,816,436 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,773,704 | ₩1,793,064 | ₩1,770,147 | ₩1,778,063 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,755,092 | ₩1,764,732 | ₩1,744,022 | ₩1,760,146 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,751,522 | ₩1,765,789 | ₩1,751,522 | ₩1,759,491 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,750,827 | ₩1,760,454 | ₩1,744,837 | ₩1,750,506 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,753,528 | ₩1,764,746 | ₩1,752,672 | ₩1,756,296 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,745,399 | ₩1,762,459 | ₩1,733,151 | ₩1,757,566 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,711,411 | ₩1,742,350 | ₩1,706,785 | ₩1,740,545 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,689,444 | ₩1,712,695 | ₩1,685,981 | ₩1,707,173 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,699,364 | ₩1,707,093 | ₩1,654,039 | ₩1,688,387 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,689,751 | ₩1,720,517 | ₩1,680,031 | ₩1,686,863 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,724,501 | ₩1,728,124 | ₩1,690,393 | ₩1,698,803 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,746,950 | ₩1,754,651 | ₩1,714,219 | ₩1,727,563 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,764,893 | ₩1,766,564 | ₩1,728,913 | ₩1,730,999 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,752,458 | ₩1,763,756 | ₩1,743,500 | ₩1,761,537 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,764,893 | ₩1,768,235 | ₩1,707,387 | ₩1,742,029 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,801,421 | ₩1,814,283 | ₩1,757,686 | ₩1,762,245 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,797,704 | ₩1,809,162 | ₩1,781,980 | ₩1,801,220 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,813,681 | ₩1,817,225 | ₩1,793,091 | ₩1,800,806 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,795,966 | ₩1,828,603 | ₩1,788,438 | ₩1,818,508 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,801,688 | ₩1,804,349 | ₩1,781,111 | ₩1,788,064 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,818,374 | ₩1,818,374 | ₩1,781,847 | ₩1,796,514 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,806,421 | ₩1,817,265 | ₩1,791,687 | ₩1,811,502 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,811,636 | ₩1,822,212 | ₩1,798,386 | ₩1,818,602 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,808,828 | ₩1,818,882 | ₩1,804,549 | ₩1,811,703 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,790,002 | ₩1,821,115 | ₩1,780,857 | ₩1,808,400 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,793,452 | ₩1,810,111 | ₩1,780,657 | ₩1,785,965 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,777,755 | ₩1,819,497 | ₩1,760,922 | ₩1,801,287 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,808,881 | ₩1,823,937 | ₩1,766,671 | ₩1,775,415 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,795,992 | ₩1,816,864 | ₩1,770,976 | ₩1,793,225 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,798,399 | ₩1,825,982 | ₩1,789,240 | ₩1,806,421 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,801,381 | ₩1,813,521 | ₩1,773,156 | ₩1,785,978 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,777,033 | ₩1,817,238 | ₩1,768,102 | ₩1,792,436 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,768,276 | ₩1,815,714 | ₩1,754,424 | ₩1,771,632 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,710,248 | ₩1,793,786 | ₩1,710,248 | ₩1,748,808 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,718,364 | ₩1,733,365 | ₩1,702,359 | ₩1,730,130 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,713,417 | ₩1,733,085 | ₩1,698,041 | ₩1,723,324 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,686,061 | ₩1,719,888 | ₩1,678,667 | ₩1,717,776 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,685,432 | ₩1,711,010 | ₩1,672,918 | ₩1,700,180 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,705,475 | ₩1,737,323 | ₩1,686,609 | ₩1,693,107 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,728,191 | ₩1,749,076 | ₩1,715,422 | ₩1,727,416 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,749,958 | ₩1,752,592 | ₩1,728,539 | ₩1,738,152 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,739,502 | ₩1,753,408 | ₩1,738,874 | ₩1,749,530 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,755,293 | ₩1,783,063 | ₩1,743,728 | ₩1,746,361 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,774,560 | ₩1,788,732 | ₩1,740,291 | ₩1,759,545 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,810,967 | ₩1,814,283 | ₩1,784,026 | ₩1,785,109 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,811,368 | ₩1,826,116 | ₩1,800,485 | ₩1,810,967 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,809,684 | ₩1,820,393 | ₩1,801,675 | ₩1,817,439 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,757,151 | ₩1,807,304 | ₩1,757,151 | ₩1,805,004 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,769,800 | ₩1,781,619 | ₩1,756,590 | ₩1,757,125 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,756,256 | ₩1,780,710 | ₩1,750,854 | ₩1,777,154 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,698,041 | ₩1,753,073 | ₩1,697,412 | ₩1,740,398 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,675,418 | ₩1,698,134 | ₩1,671,126 | ₩1,692,532 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,662,155 | ₩1,698,041 | ₩1,658,464 | ₩1,670,525 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,737,283 | ₩1,755,895 | ₩1,652,167 | ₩1,654,868 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,720,650 | ₩1,767,928 | ₩1,716,759 | ₩1,754,838 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,714,219 | ₩1,730,023 | ₩1,697,867 | ₩1,728,900 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,702,239 | ₩1,721,840 | ₩1,698,041 | ₩1,708,724 | +0.38% | 24만 |
|---|