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 | ₩1,455,591 | ₩1,483,300 | ₩1,448,887 | ₩1,479,588 | +1.65% | 27.9만 |
| 2026.10.08 | ₩1,457,874 | ₩1,474,954 | ₩1,452,226 | ₩1,454,629 | -0.22% | 42.4만 |
| 2026.10.07 | ₩1,458,248 | ₩1,471,255 | ₩1,444,935 | ₩1,463,857 | +0.38% | 39.9만 |
| 2026.10.06 | ₩1,459,570 | ₩1,482,712 | ₩1,445,763 | ₩1,473,365 | +0.95% | 28.7만 |
| 2026.10.05 | ₩1,451,558 | ₩1,467,235 | ₩1,439,540 | ₩1,459,116 | +0.52% | 31.8만 |
| 2026.10.02 | ₩1,472,564 | ₩1,480,189 | ₩1,450,396 | ₩1,456,072 | -1.12% | 27.9만 |
| 2026.10.01 | ₩1,446,564 | ₩1,471,856 | ₩1,442,331 | ₩1,465,232 | +1.29% | 40.2만 |
| 2026.09.30 | ₩1,468,063 | ₩1,468,103 | ₩1,439,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,445,682 |
| -1.52% |
| 38.4만 |
| 2026.09.29 | ₩1,479,361 | ₩1,493,916 | ₩1,456,913 | ₩1,468,638 | -0.72% | 45.6만 |
|---|
| 2026.09.28 | ₩1,476,062 | ₩1,485,543 | ₩1,459,490 | ₩1,481,230 | +0.35% | 33만 |
|---|
| 2026.09.25 | ₩1,479,588 | ₩1,493,155 | ₩1,468,931 | ₩1,490,551 | +0.74% | 22.3만 |
|---|
| 2026.09.24 | ₩1,471,669 | ₩1,489,029 | ₩1,464,725 | ₩1,475,969 | +0.29% | 30.4만 |
|---|
| 2026.09.23 | ₩1,483,020 | ₩1,505,881 | ₩1,471,495 | ₩1,475,969 | -0.48% | 28.7만 |
|---|
| 2026.09.22 | ₩1,494,891 | ₩1,498,924 | ₩1,448,968 | ₩1,485,503 | -0.63% | 55.1만 |
|---|
| 2026.09.21 | ₩1,457,300 | ₩1,486,398 | ₩1,453,601 | ₩1,481,804 | +1.68% | 46.2만 |
|---|
| 2026.09.18 | ₩1,438,418 | ₩1,456,713 | ₩1,437,590 | ₩1,450,290 | +0.83% | 80.9만 |
|---|
| 2026.09.17 | ₩1,461,587 | ₩1,465,780 | ₩1,436,081 | ₩1,436,882 | -1.69% | 45.3만 |
|---|
| 2026.09.16 | ₩1,448,607 | ₩1,480,095 | ₩1,430,526 | ₩1,442,357 | -0.43% | 60.4만 |
|---|
| 2026.09.15 | ₩1,486,185 | ₩1,500,219 | ₩1,445,415 | ₩1,448,887 | -2.51% | 43.9만 |
|---|
| 2026.09.14 | ₩1,500,967 | ₩1,510,729 | ₩1,472,083 | ₩1,483,901 | -1.14% | 42.8만 |
|---|
| 2026.09.11 | ₩1,519,863 | ₩1,532,722 | ₩1,507,203 | ₩1,522,760 | +0.19% | 37.5만 |
|---|
| 2026.09.10 | ₩1,503,211 | ₩1,524,430 | ₩1,495,118 | ₩1,504,813 | +0.11% | 39.6만 |
|---|
| 2026.09.09 | ₩1,529,010 | ₩1,544,768 | ₩1,501,194 | ₩1,503,211 | -1.69% | 30.7만 |
|---|
| 2026.09.08 | ₩1,549,575 | ₩1,553,808 | ₩1,527,394 | ₩1,529,197 | -1.32% | 32.8만 |
|---|
| 2026.09.04 | ₩1,537,610 | ₩1,553,621 | ₩1,531,013 | ₩1,551,778 | +0.92% | 21만 |
|---|
| 2026.09.03 | ₩1,546,223 | ₩1,554,543 | ₩1,528,262 | ₩1,546,143 | -0.01% | 27.5만 |
|---|
| 2026.09.02 | ₩1,550,029 | ₩1,563,129 | ₩1,538,718 | ₩1,540,695 | -0.60% | 33.4만 |
|---|
| 2026.09.01 | ₩1,562,034 | ₩1,578,419 | ₩1,540,267 | ₩1,543,379 | -1.19% | 27만 |
|---|
| 2026.08.31 | ₩1,575,748 | ₩1,583,053 | ₩1,550,710 | ₩1,564,718 | -0.70% | 49.7만 |
|---|
| 2026.08.28 | ₩1,590,464 | ₩1,596,460 | ₩1,574,413 | ₩1,583,721 | -0.42% | 19.3만 |
|---|
| 2026.08.27 | ₩1,603,137 | ₩1,603,992 | ₩1,579,247 | ₩1,584,402 | -1.17% | 22.7만 |
|---|
| 2026.08.26 | ₩1,605,127 | ₩1,637,136 | ₩1,598,971 | ₩1,611,884 | +0.42% | 43.3만 |
|---|
| 2026.08.25 | ₩1,617,586 | ₩1,618,988 | ₩1,580,743 | ₩1,592,574 | -1.55% | 39.8만 |
|---|
| 2026.08.24 | ₩1,602,296 | ₩1,607,410 | ₩1,586,231 | ₩1,601,227 | -0.07% | 46.7만 |
|---|
| 2026.08.21 | ₩1,586,485 | ₩1,610,735 | ₩1,582,612 | ₩1,602,923 | +1.04% | 53.4만 |
|---|
| 2026.08.20 | ₩1,628,643 | ₩1,630,806 | ₩1,575,682 | ₩1,576,283 | -3.21% | 44만 |
|---|
| 2026.08.19 | ₩1,649,194 | ₩1,656,138 | ₩1,629,631 | ₩1,633,050 | -0.98% | 25.4만 |
|---|
| 2026.08.18 | ₩1,653,481 | ₩1,660,118 | ₩1,636,081 | ₩1,647,565 | -0.36% | 25.1만 |
|---|
| 2026.08.17 | ₩1,678,573 | ₩1,678,706 | ₩1,645,562 | ₩1,652,960 | -1.53% | 24.3만 |
|---|
| 2026.08.14 | ₩1,681,070 | ₩1,690,271 | ₩1,653,735 | ₩1,678,439 | -0.16% | 43.9만 |
|---|
| 2026.08.13 | ₩1,658,542 | ₩1,668,397 | ₩1,624,717 | ₩1,664,298 | +0.35% | 38만 |
|---|
| 2026.08.12 | ₩1,662,121 | ₩1,670,641 | ₩1,647,872 | ₩1,649,835 | -0.74% | 24.1만 |
|---|
| 2026.08.11 | ₩1,635,841 | ₩1,669,960 | ₩1,630,606 | ₩1,658,595 | +1.39% | 54.5만 |
|---|
| 2026.08.10 | ₩1,642,517 | ₩1,649,168 | ₩1,618,708 | ₩1,633,811 | -0.53% | 43.6만 |
|---|
| 2026.08.07 | ₩1,699,872 | ₩1,700,032 | ₩1,629,725 | ₩1,636,174 | -3.75% | 52.2만 |
|---|
| 2026.08.06 | ₩1,688,027 | ₩1,709,513 | ₩1,670,200 | ₩1,685,343 | -0.16% | 55.2만 |
|---|
| 2026.08.05 | ₩1,697,949 | ₩1,697,949 | ₩1,648,179 | ₩1,675,515 | -1.32% | 87.9만 |
|---|
| 2026.08.04 | ₩1,810,241 | ₩1,815,142 | ₩1,646,670 | ₩1,702,676 | -5.94% | 91.2만 |
|---|
| 2026.08.03 | ₩1,709,647 | ₩1,724,630 | ₩1,682,632 | ₩1,716,711 | +0.41% | 71.2만 |
|---|
| 2026.07.31 | ₩1,668,945 | ₩1,689,362 | ₩1,657,046 | ₩1,675,074 | +0.37% | 39.3만 |
|---|
| 2026.07.30 | ₩1,688,722 | ₩1,689,256 | ₩1,651,705 | ₩1,669,105 | -1.16% | 30.7만 |
|---|
| 2026.07.29 | ₩1,733,991 | ₩1,733,991 | ₩1,684,221 | ₩1,688,722 | -2.61% | 29.9만 |
|---|
| 2026.07.28 | ₩1,731,694 | ₩1,759,577 | ₩1,721,185 | ₩1,746,637 | +0.86% | 29.3만 |
|---|
| 2026.07.27 | ₩1,670,547 | ₩1,725,124 | ₩1,666,087 | ₩1,717,659 | +2.82% | 34.4만 |
|---|
| 2026.07.24 | ₩1,625,358 | ₩1,676,850 | ₩1,625,331 | ₩1,651,478 | +1.61% | 27만 |
|---|
| 2026.07.23 | ₩1,610,495 | ₩1,639,486 | ₩1,608,158 | ₩1,620,924 | +0.65% | 24.8만 |
|---|
| 2026.07.22 | ₩1,615,529 | ₩1,621,792 | ₩1,591,880 | ₩1,595,378 | -1.25% | 44만 |
|---|
| 2026.07.21 | ₩1,606,809 | ₩1,619,749 | ₩1,599,425 | ₩1,609,787 | +0.19% | 39.9만 |
|---|
| 2026.07.20 | ₩1,631,327 | ₩1,638,605 | ₩1,607,183 | ₩1,608,772 | -1.38% | 35.7만 |
|---|
| 2026.07.17 | ₩1,636,762 | ₩1,674,032 | ₩1,614,969 | ₩1,621,726 | -0.92% | 30.1만 |
|---|
| 2026.07.16 | ₩1,636,695 | ₩1,656,365 | ₩1,624,850 | ₩1,644,000 | +0.45% | 32.1만 |
|---|
| 2026.07.15 | ₩1,604,139 | ₩1,648,366 | ₩1,595,779 | ₩1,645,429 | +2.57% | 35.1만 |
|---|
| 2026.07.14 | ₩1,640,741 | ₩1,661,426 | ₩1,622,700 | ₩1,622,941 | -1.08% | 31.7만 |
|---|
| 2026.07.13 | ₩1,706,162 | ₩1,710,381 | ₩1,619,402 | ₩1,649,194 | -3.34% | 52.9만 |
|---|
| 2026.07.10 | ₩1,721,064 | ₩1,734,285 | ₩1,709,954 | ₩1,724,443 | +0.20% | 26.1만 |
|---|
| 2026.07.09 | ₩1,733,003 | ₩1,741,790 | ₩1,721,812 | ₩1,730,265 | -0.16% | 28.5만 |
|---|
| 2026.07.08 | ₩1,750,510 | ₩1,761,179 | ₩1,719,969 | ₩1,731,227 | -1.10% | 29.7만 |
|---|
| 2026.07.07 | ₩1,806,716 | ₩1,814,181 | ₩1,765,987 | ₩1,775,561 | -1.72% | 25.3만 |
|---|
| 2026.07.06 | ₩1,816,103 | ₩1,816,103 | ₩1,782,612 | ₩1,797,582 | -1.02% | 24.3만 |
|---|
| 2026.07.02 | ₩1,768,524 | ₩1,803,751 | ₩1,760,498 | ₩1,800,747 | +1.82% | 36.3만 |
|---|
| 2026.07.01 | ₩1,790,264 | ₩1,796,220 | ₩1,742,324 | ₩1,748,253 | -2.35% | 42.3만 |
|---|
| 2026.06.30 | ₩1,776,309 | ₩1,784,295 | ₩1,748,119 | ₩1,778,780 | +0.14% | 44.6만 |
|---|
| 2026.06.29 | ₩1,761,019 | ₩1,793,950 | ₩1,756,359 | ₩1,767,295 | +0.36% | 45.1만 |
|---|
| 2026.06.26 | ₩1,773,371 | ₩1,777,751 | ₩1,754,823 | ₩1,768,791 | -0.26% | 81.8만 |
|---|
| 2026.06.25 | ₩1,773,438 | ₩1,818,480 | ₩1,764,544 | ₩1,779,474 | +0.34% | 36만 |
|---|
| 2026.06.24 | ₩1,728,543 | ₩1,780,155 | ₩1,722,173 | ₩1,766,267 | +2.18% | 42.5만 |
|---|
| 2026.06.23 | ₩1,725,084 | ₩1,747,104 | ₩1,710,221 | ₩1,732,896 | +0.45% | 33.5만 |
|---|
| 2026.06.22 | ₩1,762,688 | ₩1,764,037 | ₩1,711,877 | ₩1,730,519 | -1.83% | 39.7만 |
|---|
| 2026.06.18 | ₩1,776,296 | ₩1,785,857 | ₩1,742,484 | ₩1,773,799 | -0.14% | 74.2만 |
|---|
| 2026.06.17 | ₩1,725,124 | ₩1,777,831 | ₩1,715,857 | ₩1,758,362 | +1.93% | 42.5만 |
|---|
| 2026.06.16 | ₩1,717,980 | ₩1,750,683 | ₩1,706,629 | ₩1,737,596 | +1.14% | 48.5만 |
|---|
| 2026.06.15 | ₩1,700,446 | ₩1,720,197 | ₩1,690,524 | ₩1,705,748 | +0.31% | 34.6만 |
|---|
| 2026.06.12 | ₩1,683,861 | ₩1,689,830 | ₩1,643,866 | ₩1,677,304 | -0.39% | 24.6만 |
|---|
| 2026.06.11 | ₩1,615,636 | ₩1,681,778 | ₩1,609,133 | ₩1,679,360 | +3.94% | 26.9만 |
|---|
| 2026.06.10 | ₩1,688,281 | ₩1,689,015 | ₩1,612,778 | ₩1,618,961 | -4.11% | 30.7만 |
|---|
| 2026.06.09 | ₩1,621,886 | ₩1,680,042 | ₩1,621,098 | ₩1,678,893 | +3.51% | 40.1만 |
|---|
| 2026.06.08 | ₩1,654,015 | ₩1,660,959 | ₩1,606,929 | ₩1,610,842 | -2.61% | 27.1만 |
|---|
| 2026.06.05 | ₩1,647,952 | ₩1,658,836 | ₩1,629,177 | ₩1,654,189 | +0.38% | 26.6만 |
|---|
| 2026.06.04 | ₩1,646,737 | ₩1,654,896 | ₩1,634,291 | ₩1,639,967 | -0.41% | 32.5만 |
|---|
| 2026.06.03 | ₩1,650,263 | ₩1,659,009 | ₩1,604,940 | ₩1,617,906 | -1.96% | 42.9만 |
|---|
| 2026.06.02 | ₩1,635,173 | ₩1,670,066 | ₩1,635,173 | ₩1,665,192 | +1.84% | 39.8만 |
|---|
| 2026.06.01 | ₩1,661,052 | ₩1,676,222 | ₩1,645,869 | ₩1,653,748 | -0.44% | 43.4만 |
|---|
| 2026.05.29 | ₩1,689,643 | ₩1,715,963 | ₩1,661,934 | ₩1,680,335 | -0.55% | 39.9만 |
|---|
| 2026.05.28 | ₩1,658,542 | ₩1,709,433 | ₩1,658,449 | ₩1,689,336 | +1.86% | 43.6만 |
|---|
| 2026.05.27 | ₩1,639,967 | ₩1,667,649 | ₩1,634,038 | ₩1,657,086 | +1.04% | 43.6만 |
|---|
| 2026.05.26 | ₩1,637,563 | ₩1,647,859 | ₩1,617,532 | ₩1,637,176 | -0.02% | 38.2만 |
|---|
| 2026.05.22 | ₩1,621,312 | ₩1,630,766 | ₩1,612,284 | ₩1,620,497 | -0.05% | 44.9만 |
|---|
| 2026.05.21 | ₩1,586,057 | ₩1,630,138 | ₩1,582,412 | ₩1,614,902 | +1.82% | 47만 |
|---|
| 2026.05.20 | ₩1,580,115 | ₩1,610,909 | ₩1,561,954 | ₩1,599,905 | +1.25% | 36만 |
|---|
| 2026.05.19 | ₩1,577,458 | ₩1,601,414 | ₩1,572,584 | ₩1,574,520 | -0.19% | 46.7만 |
|---|
| 2026.05.18 | ₩1,533,257 | ₩1,590,611 | ₩1,529,023 | ₩1,578,887 | +2.98% | 56.3만 |
|---|
| 2026.05.15 | ₩1,568,684 | ₩1,573,171 | ₩1,526,874 | ₩1,534,312 | -2.19% | 29.8만 |
|---|
| 2026.05.14 | ₩1,608,666 | ₩1,615,810 | ₩1,563,209 | ₩1,574,173 | -2.14% | 33.4만 |
|---|
| 2026.05.13 | ₩1,579,194 | ₩1,608,385 | ₩1,559,497 | ₩1,604,326 | +1.59% | 33.3만 |
|---|
| 2026.05.12 | ₩1,598,717 | ₩1,610,161 | ₩1,574,667 | ₩1,590,691 | -0.50% | 48.6만 |
|---|
| 2026.05.11 | ₩1,627,481 | ₩1,637,910 | ₩1,591,626 | ₩1,600,680 | -1.65% | 40.5만 |
|---|
| 2026.05.08 | ₩1,659,543 | ₩1,669,639 | ₩1,614,555 | ₩1,622,593 | -2.23% | 28.4만 |
|---|
| 2026.05.07 | ₩1,655,591 | ₩1,685,597 | ₩1,650,182 | ₩1,658,515 | +0.18% | 35.7만 |
|---|
| 2026.05.06 | ₩1,644,561 | ₩1,676,476 | ₩1,631,647 | ₩1,647,018 | +0.15% | 47.3만 |
|---|
| 2026.05.05 | ₩1,629,164 | ₩1,647,859 | ₩1,566,694 | ₩1,590,878 | -2.35% | 67.8만 |
|---|
| 2026.05.04 | ₩1,544,808 | ₩1,565,372 | ₩1,534,645 | ₩1,535,313 | -0.61% | 42.1만 |
|---|
| 2026.05.01 | ₩1,564,504 | ₩1,564,625 | ₩1,530,239 | ₩1,541,629 | -1.46% | 31.1만 |
|---|
| 2026.04.30 | ₩1,526,954 | ₩1,554,876 | ₩1,524,937 | ₩1,549,014 | +1.44% | 34.4만 |
|---|
| 2026.04.29 | ₩1,541,309 | ₩1,542,364 | ₩1,506,589 | ₩1,525,992 | -0.99% | 33.2만 |
|---|
| 2026.04.28 | ₩1,559,110 | ₩1,566,401 | ₩1,517,472 | ₩1,541,109 | -1.15% | 29.1만 |
|---|
| 2026.04.27 | ₩1,530,880 | ₩1,556,920 | ₩1,530,880 | ₩1,546,851 | +1.04% | 32.1만 |
|---|
| 2026.04.24 | ₩1,544,861 | ₩1,550,523 | ₩1,517,339 | ₩1,533,257 | -0.75% | 63.4만 |
|---|
| 2026.04.23 | ₩1,586,859 | ₩1,599,652 | ₩1,542,404 | ₩1,556,733 | -1.90% | 64.7만 |
|---|
| 2026.04.22 | ₩1,613,086 | ₩1,621,806 | ₩1,576,056 | ₩1,586,098 | -1.67% | 42.5만 |
|---|
| 2026.04.21 | ₩1,692,300 | ₩1,701,942 | ₩1,594,083 | ₩1,610,028 | -4.86% | 62.6만 |
|---|
| 2026.04.20 | ₩1,689,616 | ₩1,702,289 | ₩1,682,579 | ₩1,702,102 | +0.74% | 24.6만 |
|---|
| 2026.04.17 | ₩1,654,536 | ₩1,722,787 | ₩1,649,194 | ₩1,690,431 | +2.17% | 38.5만 |
|---|
| 2026.04.16 | ₩1,703,518 | ₩1,707,283 | ₩1,626,894 | ₩1,640,154 | -3.72% | 38.6만 |
|---|
| 2026.04.15 | ₩1,732,095 | ₩1,737,837 | ₩1,700,954 | ₩1,702,195 | -1.73% | 32.4만 |
|---|
| 2026.04.14 | ₩1,708,271 | ₩1,740,080 | ₩1,694,424 | ₩1,731,427 | +1.36% | 47.1만 |
|---|
| 2026.04.13 | ₩1,612,071 | ₩1,649,862 | ₩1,603,831 | ₩1,646,670 | +2.15% | 32.9만 |
|---|
| 2026.04.10 | ₩1,630,499 | ₩1,630,499 | ₩1,601,641 | ₩1,612,044 | -1.13% | 20.6만 |
|---|
| 2026.04.09 | ₩1,618,307 | ₩1,648,033 | ₩1,612,151 | ₩1,636,535 | +1.13% | 19.8만 |
|---|
| 2026.04.08 | ₩1,590,705 | ₩1,636,188 | ₩1,590,705 | ₩1,629,003 | +2.41% | 30.5만 |
|---|
| 2026.04.07 | ₩1,579,621 | ₩1,579,621 | ₩1,555,824 | ₩1,561,820 | -1.13% | 30.2만 |
|---|
| 2026.04.06 | ₩1,559,724 | ₩1,589,142 | ₩1,547,038 | ₩1,588,621 | +1.85% | 21.6만 |
|---|
| 2026.04.02 | ₩1,556,986 | ₩1,569,525 | ₩1,529,037 | ₩1,558,388 | +0.09% | 32만 |
|---|
| 2026.04.01 | ₩1,548,507 | ₩1,581,036 | ₩1,500,446 | ₩1,566,761 | +1.18% | 47.2만 |
|---|
| 2026.03.31 | ₩1,522,320 | ₩1,560,138 | ₩1,504,573 | ₩1,547,652 | +1.66% | 66.1만 |
|---|
| 2026.03.30 | ₩1,533,136 | ₩1,541,509 | ₩1,505,721 | ₩1,512,825 | -1.32% | 66.8만 |
|---|
| 2026.03.27 | ₩1,531,881 | ₩1,540,294 | ₩1,520,784 | ₩1,522,373 | -0.62% | 40.2만 |
|---|
| 2026.03.26 | ₩1,527,568 | ₩1,550,817 | ₩1,523,642 | ₩1,538,278 | +0.70% | 26.2만 |
|---|
| 2026.03.25 | ₩1,567,950 | ₩1,578,152 | ₩1,534,325 | ₩1,544,354 | -1.50% | 34.2만 |
|---|
| 2026.03.24 | ₩1,530,452 | ₩1,552,780 | ₩1,518,407 | ₩1,552,753 | +1.46% | 48.8만 |
|---|
| 2026.03.23 | ₩1,591,866 | ₩1,618,133 | ₩1,538,304 | ₩1,539,653 | -3.28% | 47.6만 |
|---|
| 2026.03.20 | ₩1,592,374 | ₩1,607,450 | ₩1,561,540 | ₩1,572,263 | -1.26% | 73.2만 |
|---|
| 2026.03.19 | ₩1,598,276 | ₩1,603,791 | ₩1,571,769 | ₩1,591,693 | -0.41% | 54.6만 |
|---|
| 2026.03.18 | ₩1,641,970 | ₩1,648,340 | ₩1,600,106 | ₩1,602,376 | -2.41% | 33.6만 |
|---|
| 2026.03.17 | ₩1,674,981 | ₩1,688,441 | ₩1,634,505 | ₩1,645,869 | -1.74% | 29.7만 |
|---|
| 2026.03.16 | ₩1,632,863 | ₩1,671,001 | ₩1,632,863 | ₩1,666,314 | +2.05% | 50.6만 |
|---|
| 2026.03.13 | ₩1,648,673 | ₩1,671,308 | ₩1,613,793 | ₩1,622,033 | -1.62% | 46.4만 |
|---|
| 2026.03.12 | ₩1,664,231 | ₩1,688,014 | ₩1,632,676 | ₩1,637,109 | -1.63% | 60.4만 |
|---|
| 2026.03.11 | ₩1,686,585 | ₩1,692,594 | ₩1,664,925 | ₩1,680,362 | -0.37% | 23.9만 |
|---|
| 2026.03.10 | ₩1,697,415 | ₩1,702,409 | ₩1,672,630 | ₩1,693,676 | -0.22% | 21.4만 |
|---|
| 2026.03.09 | ₩1,719,716 | ₩1,719,716 | ₩1,671,121 | ₩1,706,522 | -0.77% | 40.1만 |
|---|
| 2026.03.06 | ₩1,719,475 | ₩1,761,099 | ₩1,711,957 | ₩1,728,690 | +0.54% | 29.5만 |
|---|
| 2026.03.05 | ₩1,746,250 | ₩1,749,922 | ₩1,708,846 | ₩1,729,264 | -0.97% | 21.4만 |
|---|
| 2026.03.04 | ₩1,772,049 | ₩1,776,923 | ₩1,741,255 | ₩1,756,185 | -0.90% | 21.2만 |
|---|
| 2026.03.03 | ₩1,743,966 | ₩1,781,704 | ₩1,715,963 | ₩1,771,168 | +1.56% | 33.8만 |
|---|
| 2026.03.02 | ₩1,749,722 | ₩1,772,156 | ₩1,736,021 | ₩1,757,707 | +0.46% | 36.5만 |
|---|
| 2026.02.27 | ₩1,742,551 | ₩1,752,232 | ₩1,723,254 | ₩1,739,720 | -0.16% | 54.6만 |
|---|
| 2026.02.26 | ₩1,735,860 | ₩1,755,330 | ₩1,718,260 | ₩1,755,037 | +1.10% | 37.3만 |
|---|
| 2026.02.25 | ₩1,735,700 | ₩1,739,319 | ₩1,686,892 | ₩1,729,477 | -0.36% | 32.2만 |
|---|
| 2026.02.24 | ₩1,724,563 | ₩1,738,358 | ₩1,702,610 | ₩1,727,808 | +0.19% | 25.4만 |
|---|
| 2026.02.23 | ₩1,777,831 | ₩1,782,332 | ₩1,727,367 | ₩1,730,853 | -2.64% | 31.4만 |
|---|
| 2026.02.20 | ₩1,775,014 | ₩1,802,803 | ₩1,767,202 | ₩1,788,047 | +0.73% | 21.9만 |
|---|
| 2026.02.19 | ₩1,752,846 | ₩1,789,409 | ₩1,746,624 | ₩1,776,229 | +1.33% | 23.5만 |
|---|
| 2026.02.18 | ₩1,753,781 | ₩1,769,365 | ₩1,732,896 | ₩1,756,465 | +0.15% | 34.8만 |
|---|
| 2026.02.17 | ₩1,734,432 | ₩1,744,460 | ₩1,707,697 | ₩1,738,812 | +0.25% | 37.7만 |
|---|
| 2026.02.13 | ₩1,740,721 | ₩1,760,912 | ₩1,710,315 | ₩1,718,193 | -1.29% | 31.1만 |
|---|
| 2026.02.12 | ₩1,781,103 | ₩1,789,182 | ₩1,723,321 | ₩1,730,612 | -2.83% | 45.7만 |
|---|
| 2026.02.11 | ₩1,755,370 | ₩1,777,110 | ₩1,744,981 | ₩1,770,968 | +0.89% | 28.4만 |
|---|
| 2026.02.10 | ₩1,762,929 | ₩1,779,274 | ₩1,737,116 | ₩1,751,952 | -0.62% | 43.5만 |
|---|
| 2026.02.09 | ₩1,708,445 | ₩1,743,806 | ₩1,704,092 | ₩1,736,128 | +1.62% | 43.3만 |
|---|
| 2026.02.06 | ₩1,699,925 | ₩1,736,822 | ₩1,696,293 | ₩1,716,671 | +0.99% | 39.1만 |
|---|
| 2026.02.05 | ₩1,678,840 | ₩1,695,252 | ₩1,663,616 | ₩1,686,932 | +0.48% | 54.1만 |
|---|
| 2026.02.04 | ₩1,712,278 | ₩1,724,136 | ₩1,667,115 | ₩1,688,975 | -1.36% | 66.9만 |
|---|
| 2026.02.03 | ₩1,840,154 | ₩1,840,688 | ₩1,682,592 | ₩1,738,571 | -5.52% | 148.9만 |
|---|
| 2026.02.02 | ₩1,909,727 | ₩1,924,109 | ₩1,875,782 | ₩1,916,965 | +0.38% | 51.9만 |
|---|
| 2026.01.30 | ₩1,904,145 | ₩1,911,356 | ₩1,885,089 | ₩1,906,308 | +0.11% | 27.3만 |
|---|
| 2026.01.29 | ₩1,886,344 | ₩1,917,325 | ₩1,886,344 | ₩1,898,910 | +0.67% | 35.4만 |
|---|
| 2026.01.28 | ₩1,892,474 | ₩1,901,608 | ₩1,870,974 | ₩1,885,730 | -0.36% | 27.1만 |
|---|
| 2026.01.27 | ₩1,921,225 | ₩1,934,859 | ₩1,899,845 | ₩1,905,828 | -0.80% | 28.2만 |
|---|
| 2026.01.26 | ₩1,887,186 | ₩1,931,494 | ₩1,883,954 | ₩1,917,552 | +1.61% | 37.2만 |
|---|
| 2026.01.23 | ₩1,900,473 | ₩1,918,661 | ₩1,860,652 | ₩1,895,158 | -0.28% | 33만 |
|---|
| 2026.01.22 | ₩1,933,296 | ₩1,937,636 | ₩1,895,372 | ₩1,896,934 | -1.88% | 26.9만 |
|---|
| 2026.01.21 | ₩1,941,148 | ₩1,949,641 | ₩1,899,017 | ₩1,936,274 | -0.25% | 43.7만 |
|---|
| 2026.01.20 | ₩1,929,090 | ₩1,943,312 | ₩1,920,744 | ₩1,934,365 | +0.27% | 35.5만 |
|---|
| 2026.01.16 | ₩1,923,722 | ₩1,953,701 | ₩1,918,193 | ₩1,936,301 | +0.65% | 38만 |
|---|
| 2026.01.15 | ₩1,902,743 | ₩1,922,106 | ₩1,894,263 | ₩1,914,321 | +0.61% | 23.1만 |
|---|
| 2026.01.14 | ₩1,850,249 | ₩1,901,367 | ₩1,835,453 | ₩1,901,367 | +2.76% | 28.6만 |
|---|
| 2026.01.13 | ₩1,866,047 | ₩1,866,047 | ₩1,836,428 | ₩1,845,468 | -1.10% | 30만 |
|---|
| 2026.01.12 | ₩1,858,168 | ₩1,868,864 | ₩1,837,670 | ₩1,850,997 | -0.39% | 28.3만 |
|---|
| 2026.01.09 | ₩1,841,663 | ₩1,862,855 | ₩1,810,228 | ₩1,858,969 | +0.94% | 41만 |
|---|
| 2026.01.08 | ₩1,873,792 | ₩1,888,922 | ₩1,811,096 | ₩1,839,379 | -1.84% | 43.6만 |
|---|
| 2026.01.07 | ₩1,852,372 | ₩1,862,882 | ₩1,843,318 | ₩1,849,835 | -0.14% | 46만 |
|---|
| 2026.01.06 | ₩1,827,014 | ₩1,855,217 | ₩1,825,024 | ₩1,848,700 | +1.19% | 46.3만 |
|---|
| 2026.01.05 | ₩1,813,833 | ₩1,853,507 | ₩1,813,833 | ₩1,826,653 | +0.71% | 29.7만 |
|---|
| 2026.01.02 | ₩1,774,760 | ₩1,816,090 | ₩1,762,368 | ₩1,814,181 | +2.22% | 27.9만 |
|---|
| 2025.12.31 | ₩1,771,502 | ₩1,790,838 | ₩1,767,950 | ₩1,775,855 | +0.25% | 26.7만 |
|---|
| 2025.12.30 | ₩1,752,913 | ₩1,762,541 | ₩1,741,856 | ₩1,757,961 | +0.29% | 14.9만 |
|---|
| 2025.12.29 | ₩1,749,348 | ₩1,763,596 | ₩1,749,348 | ₩1,757,307 | +0.45% | 20.6만 |
|---|
| 2025.12.26 | ₩1,748,653 | ₩1,758,268 | ₩1,742,671 | ₩1,748,333 | -0.02% | 12.1만 |
|---|
| 2025.12.24 | ₩1,751,351 | ₩1,762,555 | ₩1,750,496 | ₩1,754,115 | +0.16% | 7.3만 |
|---|
| 2025.12.23 | ₩1,743,232 | ₩1,760,271 | ₩1,731,000 | ₩1,755,384 | +0.70% | 24.7만 |
|---|
| 2025.12.22 | ₩1,709,286 | ₩1,740,187 | ₩1,704,666 | ₩1,738,384 | +1.70% | 30.9만 |
|---|
| 2025.12.19 | ₩1,687,346 | ₩1,710,568 | ₩1,683,887 | ₩1,705,053 | +1.05% | 63.3만 |
|---|
| 2025.12.18 | ₩1,697,255 | ₩1,704,973 | ₩1,651,985 | ₩1,686,291 | -0.65% | 72만 |
|---|
| 2025.12.17 | ₩1,687,653 | ₩1,718,380 | ₩1,677,945 | ₩1,684,769 | -0.17% | 46.9만 |
|---|
| 2025.12.16 | ₩1,722,360 | ₩1,725,979 | ₩1,688,294 | ₩1,696,694 | -1.49% | 39.9만 |
|---|
| 2025.12.15 | ₩1,744,781 | ₩1,752,473 | ₩1,712,091 | ₩1,725,418 | -1.11% | 55.4만 |
|---|
| 2025.12.12 | ₩1,762,702 | ₩1,764,371 | ₩1,726,766 | ₩1,728,850 | -1.92% | 43.2만 |
|---|
| 2025.12.11 | ₩1,750,283 | ₩1,761,567 | ₩1,741,336 | ₩1,759,350 | +0.52% | 29.4만 |
|---|
| 2025.12.10 | ₩1,762,702 | ₩1,766,040 | ₩1,705,267 | ₩1,739,867 | -1.30% | 53.1만 |
|---|
| 2025.12.09 | ₩1,799,184 | ₩1,812,030 | ₩1,755,504 | ₩1,760,058 | -2.17% | 20만 |
|---|
| 2025.12.08 | ₩1,795,472 | ₩1,806,916 | ₩1,779,768 | ₩1,798,984 | +0.20% | 18.7만 |
|---|
| 2025.12.05 | ₩1,811,430 | ₩1,814,968 | ₩1,790,865 | ₩1,798,570 | -0.71% | 17.9만 |
|---|
| 2025.12.04 | ₩1,793,736 | ₩1,826,332 | ₩1,786,218 | ₩1,816,250 | +1.26% | 20.4만 |
|---|
| 2025.12.03 | ₩1,799,451 | ₩1,802,109 | ₩1,778,900 | ₩1,785,844 | -0.76% | 19.7만 |
|---|
| 2025.12.02 | ₩1,816,117 | ₩1,816,117 | ₩1,779,634 | ₩1,794,283 | -1.20% | 19.4만 |
|---|
| 2025.12.01 | ₩1,804,179 | ₩1,815,008 | ₩1,789,463 | ₩1,809,253 | +0.28% | 20.2만 |
|---|
| 2025.11.28 | ₩1,809,386 | ₩1,819,949 | ₩1,796,153 | ₩1,816,344 | +0.38% | 11.4만 |
|---|
| 2025.11.26 | ₩1,806,582 | ₩1,816,624 | ₩1,802,309 | ₩1,809,453 | +0.16% | 23.9만 |
|---|
| 2025.11.25 | ₩1,787,780 | ₩1,818,854 | ₩1,778,646 | ₩1,806,155 | +1.03% | 28.4만 |
|---|
| 2025.11.24 | ₩1,791,225 | ₩1,807,864 | ₩1,778,446 | ₩1,783,747 | -0.42% | 48만 |
|---|
| 2025.11.21 | ₩1,775,548 | ₩1,817,238 | ₩1,758,736 | ₩1,799,051 | +1.32% | 29.4만 |
|---|
| 2025.11.20 | ₩1,806,636 | ₩1,821,672 | ₩1,764,478 | ₩1,773,211 | -1.85% | 26.6만 |
|---|
| 2025.11.19 | ₩1,793,763 | ₩1,814,608 | ₩1,768,778 | ₩1,790,998 | -0.15% | 31만 |
|---|
| 2025.11.18 | ₩1,796,166 | ₩1,823,715 | ₩1,787,019 | ₩1,804,179 | +0.45% | 38.8만 |
|---|
| 2025.11.17 | ₩1,799,144 | ₩1,811,269 | ₩1,770,954 | ₩1,783,761 | -0.86% | 36.2만 |
|---|
| 2025.11.14 | ₩1,774,827 | ₩1,814,982 | ₩1,765,907 | ₩1,790,210 | +0.87% | 31.3만 |
|---|
| 2025.11.13 | ₩1,766,080 | ₩1,813,459 | ₩1,752,246 | ₩1,769,432 | +0.19% | 57.6만 |
|---|
| 2025.11.12 | ₩1,708,125 | ₩1,791,559 | ₩1,708,125 | ₩1,746,637 | +2.25% | 56.9만 |
|---|
| 2025.11.11 | ₩1,716,230 | ₩1,731,213 | ₩1,700,246 | ₩1,727,982 | +0.68% | 33만 |
|---|
| 2025.11.10 | ₩1,711,289 | ₩1,730,933 | ₩1,695,933 | ₩1,721,185 | +0.58% | 29.5만 |
|---|
| 2025.11.07 | ₩1,683,968 | ₩1,717,753 | ₩1,676,583 | ₩1,715,643 | +1.88% | 26.2만 |
|---|
| 2025.11.06 | ₩1,683,340 | ₩1,708,886 | ₩1,670,841 | ₩1,698,069 | +0.88% | 25.6만 |
|---|
| 2025.11.05 | ₩1,703,357 | ₩1,735,166 | ₩1,684,515 | ₩1,691,005 | -0.73% | 32.7만 |
|---|
| 2025.11.04 | ₩1,726,045 | ₩1,746,904 | ₩1,713,293 | ₩1,725,271 | -0.04% | 25만 |
|---|
| 2025.11.03 | ₩1,747,785 | ₩1,750,416 | ₩1,726,393 | ₩1,735,994 | -0.67% | 19.9만 |
|---|
| 2025.10.31 | ₩1,737,343 | ₩1,751,231 | ₩1,736,715 | ₩1,747,358 | +0.58% | 22.4만 |
|---|
| 2025.10.30 | ₩1,753,113 | ₩1,780,849 | ₩1,741,563 | ₩1,744,193 | -0.51% | 26만 |
|---|
| 2025.10.29 | ₩1,772,356 | ₩1,786,511 | ₩1,738,131 | ₩1,757,360 | -0.85% | 24.4만 |
|---|
| 2025.10.28 | ₩1,808,719 | ₩1,812,030 | ₩1,781,811 | ₩1,782,893 | -1.43% | 26.2만 |
|---|
| 2025.10.27 | ₩1,809,119 | ₩1,823,849 | ₩1,798,249 | ₩1,808,719 | -0.02% | 23만 |
|---|
| 2025.10.24 | ₩1,807,437 | ₩1,818,133 | ₩1,799,438 | ₩1,815,182 | +0.43% | 20.4만 |
|---|
| 2025.10.23 | ₩1,754,970 | ₩1,805,060 | ₩1,754,970 | ₩1,802,763 | +2.72% | 28.5만 |
|---|
| 2025.10.22 | ₩1,767,603 | ₩1,779,407 | ₩1,754,409 | ₩1,754,943 | -0.72% | 26.2만 |
|---|
| 2025.10.21 | ₩1,754,075 | ₩1,778,499 | ₩1,748,680 | ₩1,774,947 | +1.19% | 25.2만 |
|---|
| 2025.10.20 | ₩1,695,933 | ₩1,750,897 | ₩1,695,305 | ₩1,738,238 | +2.49% | 38.3만 |
|---|
| 2025.10.17 | ₩1,673,338 | ₩1,696,026 | ₩1,669,051 | ₩1,690,431 | +1.02% | 28.9만 |
|---|
| 2025.10.16 | ₩1,660,091 | ₩1,695,933 | ₩1,656,405 | ₩1,668,451 | +0.50% | 38.7만 |
|---|
| 2025.10.15 | ₩1,735,126 | ₩1,753,715 | ₩1,650,116 | ₩1,652,813 | -4.74% | 75.1만 |
|---|
| 2025.10.14 | ₩1,718,514 | ₩1,765,733 | ₩1,714,628 | ₩1,752,660 | +1.99% | 24.1만 |
|---|
| 2025.10.13 | ₩1,712,091 | ₩1,727,875 | ₩1,695,759 | ₩1,726,753 | +0.86% | 31만 |
|---|
| 2025.10.10 | ₩1,700,126 | ₩1,719,702 | ₩1,695,933 | ₩1,706,602 | +0.38% | 24만 |
|---|