시장 데이터를 불러오는 중
전체 종목
트랜스메딕스 그룹 과거 주가
TransMedics Group, Inc. - Common Stock · TMDX · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransMedics Group, Inc. - Common Stock · TMDX · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,036 | ₩109,004 | ₩102,994 | ₩104,347 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,537 | ₩107,570 | ₩103,852 | ₩105,862 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,488 | ₩112,428 | ₩107,952 | ₩108,635 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,387 | ₩112,629 | ₩107,309 | ₩107,577 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,532 | ₩111,758 | ₩103,679 | ₩111,208 | +4.39% | 99.5만 |
| 2026.10.02 | ₩106,947 | ₩108,341 | ₩103,369 | ₩106,927 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,454 | ₩112,883 | ₩104,548 | ₩105,379 | -6.29% | 88만 |
| 2026.09.30 | ₩113,728 | ₩113,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,825 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,632 | ₩112,854 | ₩109,553 | ₩112,655 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,751 | ₩115,751 | ₩110,820 | ₩110,860 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,892 | ₩114,830 | ₩109,614 | ₩114,290 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,362 | ₩115,362 | ₩110,596 | ₩112,428 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,217 | ₩119,516 | ₩113,996 | ₩116,582 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,123 | ₩120,334 | ₩115,912 | ₩118,016 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,051 | ₩119,972 | ₩116,240 | ₩116,970 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,823 | ₩117,895 | ₩113,915 | ₩115,805 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩117,922 | ₩119,811 | ₩114,525 | ₩116,126 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,150 | ₩118,297 | ₩115,630 | ₩117,332 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,764 | ₩121,500 | ₩114,532 | ₩118,042 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,706 | ₩118,578 | ₩107,986 | ₩115,054 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,384 | ₩115,242 | ₩106,170 | ₩110,123 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,264 | ₩117,319 | ₩112,146 | ₩113,955 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,212 | ₩117,533 | ₩113,728 | ₩115,778 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,449 | ₩119,999 | ₩115,443 | ₩118,284 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,406 | ₩120,749 | ₩112,039 | ₩120,575 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,867 | ₩117,312 | ₩113,366 | ₩116,555 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,190 | ₩114,599 | ₩110,190 | ₩112,950 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,027 | ₩115,242 | ₩108,997 | ₩110,203 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,446 | ₩117,922 | ₩110,619 | ₩113,728 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,148 | ₩125,225 | ₩118,418 | ₩118,498 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,732 | ₩126,283 | ₩122,116 | ₩122,947 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,630 | ₩124,834 | ₩120,923 | ₩123,577 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,453 | ₩126,404 | ₩122,613 | ₩125,426 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,056 | ₩126,659 | ₩123,335 | ₩125,426 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,089 | ₩127,543 | ₩121,198 | ₩126,994 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,461 | ₩126,364 | ₩121,453 | ₩121,741 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,803 | ₩127,288 | ₩120,803 | ₩125,922 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,525 | ₩123,952 | ₩118,525 | ₩121,526 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩116,917 | ₩119,597 | ₩116,314 | ₩118,391 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,722 | ₩120,722 | ₩117,681 | ₩118,699 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,609 | ₩120,669 | ₩116,562 | ₩120,119 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩117,949 | ₩118,123 | ₩115,403 | ₩116,609 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,681 | ₩120,133 | ₩114,987 | ₩119,744 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,712 | ₩118,592 | ₩109,576 | ₩118,471 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,542 | ₩112,535 | ₩106,545 | ₩112,414 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,337 | ₩107,697 | ₩100,502 | ₩107,483 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩96,930 | ₩103,731 | ₩91,121 | ₩102,498 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩106,985 | ₩110,029 | ₩105,603 | ₩108,207 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,406 | ₩111,738 | ₩104,374 | ₩109,279 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,512 | ₩103,080 | ₩100,327 | ₩102,525 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,043 | ₩104,388 | ₩99,202 | ₩102,016 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,769 | ₩106,237 | ₩100,475 | ₩104,522 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,304 | ₩102,793 | ₩97,339 | ₩102,230 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,161 | ₩99,852 | ₩96,508 | ₩99,537 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩96,991 | ₩98,974 | ₩92,193 | ₩96,830 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,739 | ₩96,334 | ₩93,158 | ₩95,316 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,563 | ₩100,488 | ₩94,780 | ₩95,409 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩97,929 | ₩100,837 | ₩97,205 | ₩99,550 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,295 | ₩99,932 | ₩95,677 | ₩98,451 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,831 | ₩100,502 | ₩97,942 | ₩99,135 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,217 | ₩105,151 | ₩100,957 | ₩101,842 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,434 | ₩102,378 | ₩99,858 | ₩101,011 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,011 | ₩101,332 | ₩97,553 | ₩99,952 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,450 | ₩103,329 | ₩95,007 | ₩101,493 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,897 | ₩98,223 | ₩94,120 | ₩95,450 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,860 | ₩97,929 | ₩94,272 | ₩96,736 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,868 | ₩95,074 | ₩92,394 | ₩94,391 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,436 | ₩96,515 | ₩91,738 | ₩95,296 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,600 | ₩97,821 | ₩93,600 | ₩95,450 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,363 | ₩94,002 | ₩90,947 | ₩92,274 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,693 | ₩96,039 | ₩90,371 | ₩90,920 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,795 | ₩90,317 | ₩86,894 | ₩89,004 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,868 | ₩96,039 | ₩89,714 | ₩90,170 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,831 | ₩99,831 | ₩89,245 | ₩91,711 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,012 | ₩107,537 | ₩102,364 | ₩104,187 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,850 | ₩104,968 | ₩100,488 | ₩104,006 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,046 | ₩101,547 | ₩97,537 | ₩98,934 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,455 | ₩105,352 | ₩100,542 | ₩101,185 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,850 | ₩108,166 | ₩100,656 | ₩105,580 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,507 | ₩103,852 | ₩97,594 | ₩98,116 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,708 | ₩103,021 | ₩99,188 | ₩101,600 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,800 | ₩102,753 | ₩98,800 | ₩101,145 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,706 | ₩100,502 | ₩95,577 | ₩97,701 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,719 | ₩101,748 | ₩95,999 | ₩98,612 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,491 | ₩103,101 | ₩97,402 | ₩100,193 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,329 | ₩101,607 | ₩94,672 | ₩99,550 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,716 | ₩97,647 | ₩92,461 | ₩95,329 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,468 | ₩98,491 | ₩92,381 | ₩93,038 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,378 | ₩99,041 | ₩93,399 | ₩95,637 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,054 | ₩94,257 | ₩89,326 | ₩93,386 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,736 | ₩93,949 | ₩86,967 | ₩91,724 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩88,991 | ₩92,967 | ₩87,436 | ₩90,492 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,121 | ₩91,698 | ₩88,575 | ₩90,049 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,595 | ₩93,641 | ₩89,848 | ₩90,894 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,806 | ₩94,806 | ₩90,411 | ₩94,002 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,497 | ₩95,329 | ₩91,456 | ₩94,418 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,791 | ₩93,480 | ₩89,232 | ₩92,374 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,728 | ₩92,649 | ₩87,771 | ₩92,260 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,616 | ₩94,458 | ₩86,646 | ₩91,121 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,791 | ₩93,962 | ₩88,240 | ₩88,616 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,533 | ₩92,314 | ₩85,420 | ₩91,577 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,706 | ₩86,230 | ₩82,277 | ₩84,689 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩86,927 | ₩87,101 | ₩82,572 | ₩83,135 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩83,966 | ₩86,083 | ₩80,542 | ₩86,002 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩86,967 | ₩88,924 | ₩84,274 | ₩85,667 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,153 | ₩92,796 | ₩84,743 | ₩86,163 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,205 | ₩97,460 | ₩90,706 | ₩90,907 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,161 | ₩104,388 | ₩95,959 | ₩97,687 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,381 | ₩104,522 | ₩93,801 | ₩97,714 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,089 | ₩131,791 | ₩126,779 | ₩127,208 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,015 | ₩136,173 | ₩129,486 | ₩130,089 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,302 | ₩136,280 | ₩131,670 | ₩134,015 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,372 | ₩136,106 | ₩130,250 | ₩135,061 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩134,873 | ₩135,422 | ₩129,995 | ₩132,086 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,267 | ₩144,535 | ₩134,357 | ₩135,690 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,273 | ₩150,149 | ₩144,066 | ₩144,883 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩152,883 | ₩152,883 | ₩146,250 | ₩148,648 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,665 | ₩159,650 | ₩149,144 | ₩151,704 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,184 | ₩154,705 | ₩148,930 | ₩153,633 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,436 | ₩152,494 | ₩145,459 | ₩145,942 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩153,915 | ₩155,442 | ₩149,600 | ₩151,596 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,312 | ₩162,022 | ₩151,878 | ₩155,268 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,590 | ₩157,215 | ₩144,789 | ₩146,223 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,099 | ₩157,640 | ₩154,621 | ₩155,590 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,789 | ₩157,452 | ₩152,762 | ₩155,014 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,538 | ₩154,973 | ₩148,662 | ₩151,905 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,362 | ₩154,102 | ₩147,362 | ₩152,762 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,451 | ₩149,761 | ₩143,964 | ₩146,330 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,789 | ₩154,102 | ₩144,461 | ₩146,545 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩138,947 | ₩145,700 | ₩137,982 | ₩143,811 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,449 | ₩142,123 | ₩135,449 | ₩140,434 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,397 | ₩136,322 | ₩128,655 | ₩134,933 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,454 | ₩137,352 | ₩131,878 | ₩134,538 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩127,972 | ₩134,712 | ₩127,918 | ₩133,211 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,523 | ₩134,069 | ₩124,729 | ₩126,377 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,267 | ₩137,513 | ₩131,965 | ₩132,729 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,277 | ₩142,042 | ₩136,474 | ₩136,950 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,558 | ₩148,729 | ₩137,754 | ₩140,876 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,854 | ₩150,913 | ₩145,734 | ₩145,955 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,754 | ₩157,988 | ₩150,002 | ₩150,189 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,387 | ₩155,060 | ₩150,147 | ₩152,628 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,313 | ₩155,402 | ₩147,610 | ₩152,387 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩165,921 | ₩165,921 | ₩148,394 | ₩151,704 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,449 | ₩171,844 | ₩165,506 | ₩167,127 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,516 | ₩171,201 | ₩165,868 | ₩167,100 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,482 | ₩167,221 | ₩162,357 | ₩165,466 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,112 | ₩172,112 | ₩161,673 | ₩162,558 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩173,894 | ₩177,137 | ₩172,407 | ₩172,822 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩178,906 | ₩181,063 | ₩173,224 | ₩175,342 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩167,851 | ₩181,278 | ₩163,992 | ₩180,595 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,494 | ₩184,641 | ₩172,541 | ₩173,680 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,238 | ₩197,653 | ₩184,655 | ₩187,697 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩199,851 | ₩202,343 | ₩195,529 | ₩197,867 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,303 | ₩199,047 | ₩181,117 | ₩198,323 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩186,933 | ₩198,055 | ₩184,036 | ₩196,983 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,598 | ₩195,348 | ₩175,663 | ₩194,651 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,682 | ₩181,452 | ₩171,523 | ₩180,327 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,603 | ₩193,633 | ₩173,546 | ₩176,682 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,692 | ₩185,888 | ₩174,337 | ₩184,628 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,405 | ₩181,251 | ₩174,780 | ₩180,434 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,226 | ₩181,573 | ₩174,471 | ₩179,898 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,576 | ₩180,290 | ₩173,841 | ₩178,062 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,345 | ₩182,792 | ₩177,935 | ₩181,573 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,238 | ₩184,239 | ₩171,523 | ₩179,321 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩170,853 | ₩177,177 | ₩170,853 | ₩173,988 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,223 | ₩180,259 | ₩171,134 | ₩172,219 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,561 | ₩188,561 | ₩175,904 | ₩178,625 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,462 | ₩187,321 | ₩181,452 | ₩186,651 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,789 | ₩185,733 | ₩179,040 | ₩182,698 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,583 | ₩181,198 | ₩175,583 | ₩180,983 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,558 | ₩177,131 | ₩170,183 | ₩173,667 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,117 | ₩181,117 | ₩170,369 | ₩174,698 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩180,903 | ₩187,067 | ₩178,062 | ₩181,868 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,464 | ₩185,137 | ₩176,976 | ₩179,549 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,765 | ₩186,872 | ₩176,896 | ₩179,529 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,413 | ₩194,035 | ₩181,439 | ₩186,223 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,303 | ₩195,295 | ₩181,332 | ₩188,929 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,589 | ₩189,251 | ₩184,400 | ₩185,579 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,439 | ₩187,013 | ₩177,968 | ₩186,705 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,494 | ₩186,196 | ₩180,943 | ₩181,305 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,027 | ₩188,943 | ₩176,909 | ₩185,043 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,408 | ₩191,408 | ₩177,553 | ₩179,308 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩188,876 | ₩194,477 | ₩186,062 | ₩190,189 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,306 | ₩199,958 | ₩188,152 | ₩192,119 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,157 | ₩195,924 | ₩188,688 | ₩192,547 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,777 | ₩191,556 | ₩182,243 | ₩190,229 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,720 | ₩203,482 | ₩181,720 | ₩191,234 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,092 | ₩190,135 | ₩179,603 | ₩180,447 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩184,936 | ₩186,551 | ₩179,563 | ₩183,677 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,440 | ₩186,223 | ₩179,898 | ₩184,347 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩177,955 | ₩185,727 | ₩175,543 | ₩183,945 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,204 | ₩178,491 | ₩166,712 | ₩177,780 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,358 | ₩173,131 | ₩164,822 | ₩169,218 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,511 | ₩166,511 | ₩161,032 | ₩164,407 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,211 | ₩166,899 | ₩162,799 | ₩163,013 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩163,951 | ₩166,910 | ₩162,142 | ₩163,375 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,680 | ₩168,802 | ₩164,152 | ₩164,903 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,526 | ₩169,526 | ₩165,251 | ₩166,430 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,193 | ₩172,193 | ₩166,953 | ₩170,169 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,461 | ₩175,395 | ₩170,866 | ₩171,791 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,640 | ₩178,611 | ₩171,657 | ₩173,332 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,062 | ₩171,536 | ₩162,062 | ₩171,080 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,090 | ₩167,503 | ₩161,901 | ₩162,236 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,169 | ₩174,216 | ₩162,879 | ₩163,389 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,737 | ₩168,253 | ₩159,851 | ₩167,556 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,241 | ₩173,868 | ₩164,206 | ₩165,023 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,745 | ₩172,608 | ₩167,328 | ₩169,901 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,052 | ₩176,883 | ₩169,580 | ₩171,013 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,549 | ₩184,146 | ₩172,916 | ₩175,824 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩182,913 | ₩185,593 | ₩178,424 | ₩180,635 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩183,931 | ₩191,556 | ₩182,846 | ₩183,047 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,201 | ₩190,149 | ₩182,578 | ₩182,926 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,094 | ₩187,268 | ₩178,893 | ₩185,767 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩189,975 | ₩191,931 | ₩184,601 | ₩187,737 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,443 | ₩209,043 | ₩188,943 | ₩189,975 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,177 | ₩203,482 | ₩190,296 | ₩201,566 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,653 | ₩199,114 | ₩191,998 | ₩196,058 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩196,849 | ₩198,993 | ₩193,606 | ₩195,308 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,100 | ₩197,887 | ₩186,263 | ₩195,643 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,410 | ₩189,613 | ₩178,410 | ₩187,884 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,345 | ₩179,027 | ₩165,064 | ₩175,449 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,782 | ₩184,052 | ₩165,385 | ₩165,921 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,687 | ₩179,750 | ₩160,226 | ₩178,852 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,841 | ₩159,436 | ₩149,412 | ₩156,876 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,379 | ₩156,112 | ₩150,792 | ₩151,958 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,015 | ₩155,603 | ₩148,793 | ₩154,116 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,310 | ₩161,024 | ₩153,647 | ₩154,839 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩163,911 | ₩164,836 | ₩158,886 | ₩159,704 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩163,844 | ₩165,740 | ₩162,291 | ₩163,670 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,482 | ₩168,260 | ₩161,084 | ₩164,005 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,782 | ₩164,782 | ₩154,384 | ₩159,690 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,538 | ₩168,307 | ₩161,807 | ₩167,476 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,551 | ₩171,643 | ₩160,742 | ₩166,779 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,218 | ₩167,797 | ₩159,462 | ₩163,764 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,166 | ₩176,280 | ₩159,737 | ₩167,127 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,801 | ₩188,769 | ₩170,866 | ₩176,266 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩170,853 | ₩186,866 | ₩161,874 | ₩181,961 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,806 | ₩184,481 | ₩171,785 | ₩179,991 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,191 | ₩178,772 | ₩173,613 | ₩173,814 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,357 | ₩178,960 | ₩175,556 | ₩177,486 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,802 | ₩179,991 | ₩173,077 | ₩174,899 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,814 | ₩173,479 | ₩164,688 | ₩172,742 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,606 | ₩167,328 | ₩156,782 | ₩160,186 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,802 | ₩162,812 | ₩156,126 | ₩160,977 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,427 | ₩162,571 | ₩155,442 | ₩160,668 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩151,985 | ₩158,518 | ₩151,208 | ₩157,627 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,315 | ₩158,806 | ₩148,541 | ₩155,014 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,082 | ₩152,642 | ₩145,566 | ₩150,900 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,499 | ₩153,647 | ₩145,178 | ₩149,050 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,062 | ₩151,007 | ₩145,942 | ₩149,694 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,146 | ₩152,762 | ₩143,677 | ₩143,771 | -5.50% | 101만 |
|---|