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 | ₩106,158 | ₩109,130 | ₩103,113 | ₩104,468 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,661 | ₩107,695 | ₩103,972 | ₩105,984 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,614 | ₩112,558 | ₩108,077 | ₩108,761 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,517 | ₩112,759 | ₩107,433 | ₩107,701 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,655 | ₩111,887 | ₩103,799 | ₩111,337 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,071 | ₩108,466 | ₩103,489 | ₩107,051 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,585 | ₩113,014 | ₩104,669 | ₩105,501 | -6.29% | 88만 |
| 2026.09.30 | ₩113,859 | ₩113,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,954 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,760 | ₩112,984 | ₩109,680 | ₩112,786 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,885 | ₩115,885 | ₩110,948 | ₩110,988 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩112,021 | ₩114,963 | ₩109,740 | ₩114,423 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,496 | ₩115,496 | ₩110,724 | ₩112,558 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,353 | ₩119,655 | ₩114,127 | ₩116,717 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,259 | ₩120,473 | ₩116,046 | ₩118,152 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,186 | ₩120,111 | ₩116,374 | ₩117,106 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,958 | ₩118,031 | ₩114,047 | ₩115,938 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,058 | ₩119,950 | ₩114,657 | ₩116,260 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,286 | ₩118,434 | ₩115,764 | ₩117,468 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,898 | ₩121,640 | ₩114,664 | ₩118,179 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,834 | ₩118,716 | ₩108,110 | ₩115,187 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,516 | ₩115,375 | ₩106,293 | ₩110,250 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,396 | ₩117,454 | ₩112,276 | ₩114,087 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,347 | ₩117,669 | ₩113,859 | ₩115,912 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,588 | ₩120,138 | ₩115,576 | ₩118,420 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,537 | ₩120,889 | ₩112,169 | ₩120,714 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,999 | ₩117,448 | ₩113,497 | ₩116,690 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,317 | ₩114,731 | ₩110,317 | ₩113,081 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,160 | ₩115,375 | ₩109,123 | ₩110,331 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,582 | ₩118,058 | ₩110,747 | ₩113,859 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,290 | ₩125,370 | ₩118,555 | ₩118,635 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,874 | ₩126,430 | ₩122,257 | ₩123,089 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,773 | ₩124,978 | ₩121,063 | ₩123,720 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,598 | ₩126,550 | ₩122,755 | ₩125,571 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,201 | ₩126,805 | ₩123,478 | ₩125,571 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,230 | ₩127,691 | ₩121,338 | ₩127,141 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,605 | ₩126,510 | ₩121,593 | ₩121,882 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,943 | ₩127,436 | ₩120,943 | ₩126,067 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,662 | ₩124,095 | ₩118,662 | ₩121,667 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,052 | ₩119,735 | ₩116,448 | ₩118,528 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,862 | ₩120,862 | ₩117,817 | ₩118,836 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,743 | ₩120,808 | ₩116,696 | ₩120,258 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,085 | ₩118,259 | ₩115,536 | ₩116,743 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,817 | ₩120,272 | ₩115,120 | ₩119,883 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,841 | ₩118,729 | ₩109,703 | ₩118,608 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,667 | ₩112,665 | ₩106,668 | ₩112,544 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,456 | ₩107,822 | ₩100,618 | ₩107,607 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,042 | ₩103,851 | ₩91,227 | ₩102,617 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,108 | ₩110,156 | ₩105,725 | ₩108,332 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,528 | ₩111,867 | ₩104,495 | ₩109,405 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,630 | ₩103,199 | ₩100,443 | ₩102,644 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,161 | ₩104,508 | ₩99,316 | ₩102,134 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,886 | ₩106,360 | ₩100,591 | ₩104,642 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,418 | ₩102,912 | ₩97,452 | ₩102,348 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,276 | ₩99,967 | ₩96,620 | ₩99,652 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,103 | ₩99,088 | ₩92,300 | ₩96,942 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,849 | ₩96,445 | ₩93,266 | ₩95,426 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,679 | ₩100,604 | ₩94,889 | ₩95,520 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,042 | ₩100,953 | ₩97,317 | ₩99,665 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,410 | ₩100,048 | ₩95,788 | ₩98,565 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,947 | ₩100,618 | ₩98,055 | ₩99,249 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,335 | ₩105,273 | ₩101,074 | ₩101,959 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,551 | ₩102,496 | ₩99,974 | ₩101,128 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,128 | ₩101,450 | ₩97,666 | ₩100,068 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,560 | ₩103,448 | ₩95,117 | ₩101,611 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩97,009 | ₩98,337 | ₩94,229 | ₩95,560 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,970 | ₩98,042 | ₩94,381 | ₩96,848 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,977 | ₩95,184 | ₩92,501 | ₩94,500 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,547 | ₩96,627 | ₩91,844 | ₩95,406 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,709 | ₩97,935 | ₩93,709 | ₩95,560 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,468 | ₩94,111 | ₩91,052 | ₩92,381 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,797 | ₩96,150 | ₩90,475 | ₩91,026 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,899 | ₩90,422 | ₩86,994 | ₩89,107 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,977 | ₩96,150 | ₩89,818 | ₩90,274 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,947 | ₩99,947 | ₩89,349 | ₩91,817 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,133 | ₩107,661 | ₩102,483 | ₩104,307 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,967 | ₩105,089 | ₩100,604 | ₩104,126 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,162 | ₩101,664 | ₩97,650 | ₩99,048 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,575 | ₩105,474 | ₩100,658 | ₩101,302 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,967 | ₩108,292 | ₩100,772 | ₩105,702 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,624 | ₩103,972 | ₩97,707 | ₩98,230 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,825 | ₩103,140 | ₩99,303 | ₩101,718 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,914 | ₩102,872 | ₩98,914 | ₩101,262 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,820 | ₩100,618 | ₩95,687 | ₩97,814 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,833 | ₩101,865 | ₩96,110 | ₩98,726 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,605 | ₩103,220 | ₩97,515 | ₩100,309 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,439 | ₩101,725 | ₩94,782 | ₩99,665 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,823 | ₩97,760 | ₩92,568 | ₩95,439 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,580 | ₩98,605 | ₩92,488 | ₩93,145 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,487 | ₩99,155 | ₩93,507 | ₩95,748 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,160 | ₩94,366 | ₩89,429 | ₩93,494 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,839 | ₩94,057 | ₩87,068 | ₩91,830 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,094 | ₩93,074 | ₩87,537 | ₩90,596 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,227 | ₩91,804 | ₩88,678 | ₩90,153 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,702 | ₩93,749 | ₩89,952 | ₩90,999 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,916 | ₩94,916 | ₩90,516 | ₩94,111 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,602 | ₩95,439 | ₩91,562 | ₩94,527 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,898 | ₩93,588 | ₩89,335 | ₩92,481 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,832 | ₩92,756 | ₩87,873 | ₩92,367 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,718 | ₩94,567 | ₩86,746 | ₩91,227 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,898 | ₩94,071 | ₩88,342 | ₩88,718 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,632 | ₩92,421 | ₩85,518 | ₩91,683 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,802 | ₩86,330 | ₩82,372 | ₩84,787 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,028 | ₩87,202 | ₩82,668 | ₩83,231 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,063 | ₩86,182 | ₩80,635 | ₩86,102 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,068 | ₩89,027 | ₩84,371 | ₩85,767 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,260 | ₩92,904 | ₩84,841 | ₩86,263 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,317 | ₩97,572 | ₩90,811 | ₩91,012 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,276 | ₩104,508 | ₩96,070 | ₩97,800 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,497 | ₩104,642 | ₩93,910 | ₩97,827 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,240 | ₩131,943 | ₩126,926 | ₩127,355 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,170 | ₩136,330 | ₩129,636 | ₩130,240 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,458 | ₩136,438 | ₩131,823 | ₩134,170 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,526 | ₩136,263 | ₩130,401 | ₩135,217 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩135,029 | ₩135,579 | ₩130,146 | ₩132,239 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,433 | ₩144,702 | ₩134,513 | ₩135,847 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,445 | ₩150,323 | ₩144,232 | ₩145,051 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,060 | ₩153,060 | ₩146,419 | ₩148,820 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,844 | ₩159,835 | ₩149,317 | ₩151,879 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,357 | ₩154,884 | ₩149,102 | ₩153,811 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,611 | ₩152,671 | ₩145,627 | ₩146,110 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,093 | ₩155,622 | ₩149,773 | ₩151,772 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,489 | ₩162,209 | ₩152,054 | ₩155,448 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,770 | ₩157,397 | ₩144,957 | ₩146,392 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,279 | ₩157,822 | ₩154,800 | ₩155,770 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,966 | ₩157,634 | ₩152,939 | ₩155,193 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,712 | ₩155,153 | ₩148,834 | ₩152,080 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,532 | ₩154,281 | ₩147,532 | ₩152,939 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,620 | ₩149,934 | ₩144,130 | ₩146,499 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,966 | ₩154,281 | ₩144,628 | ₩146,714 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,107 | ₩145,869 | ₩138,141 | ₩143,977 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,606 | ₩142,287 | ₩135,606 | ₩140,597 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,548 | ₩136,479 | ₩128,804 | ₩135,089 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,612 | ₩137,511 | ₩132,031 | ₩134,694 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,120 | ₩134,868 | ₩128,066 | ₩133,365 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,675 | ₩134,224 | ₩124,873 | ₩126,523 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,424 | ₩137,672 | ₩132,118 | ₩132,883 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,437 | ₩142,206 | ₩136,632 | ₩137,108 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,728 | ₩148,901 | ₩137,913 | ₩141,039 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩150,028 | ₩151,088 | ₩145,902 | ₩146,124 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,932 | ₩158,171 | ₩150,175 | ₩150,363 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,563 | ₩155,240 | ₩150,320 | ₩152,805 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,485 | ₩155,582 | ₩147,781 | ₩152,563 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,113 | ₩166,113 | ₩148,565 | ₩151,879 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,643 | ₩172,043 | ₩165,697 | ₩167,321 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,710 | ₩171,399 | ₩166,060 | ₩167,294 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,672 | ₩167,415 | ₩162,545 | ₩165,657 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,311 | ₩172,311 | ₩161,860 | ₩162,746 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,096 | ₩177,342 | ₩172,606 | ₩173,022 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,113 | ₩181,273 | ₩173,425 | ₩175,544 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩168,045 | ₩181,488 | ₩164,181 | ₩180,803 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,707 | ₩184,855 | ₩172,741 | ₩173,881 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,466 | ₩197,882 | ₩184,868 | ₩187,914 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,082 | ₩202,577 | ₩195,755 | ₩198,096 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,528 | ₩199,277 | ₩181,327 | ₩198,552 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,149 | ₩198,284 | ₩184,249 | ₩197,211 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,804 | ₩195,574 | ₩175,866 | ₩194,876 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,886 | ₩181,662 | ₩171,721 | ₩180,535 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,820 | ₩193,857 | ₩173,747 | ₩176,886 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,898 | ₩186,103 | ₩174,538 | ₩184,842 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,610 | ₩181,461 | ₩174,982 | ₩180,642 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,430 | ₩181,783 | ₩174,672 | ₩180,106 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,784 | ₩180,499 | ₩174,042 | ₩178,268 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,555 | ₩183,004 | ₩178,140 | ₩181,783 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,438 | ₩184,452 | ₩171,721 | ₩179,529 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩171,050 | ₩177,382 | ₩171,050 | ₩174,189 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,429 | ₩180,468 | ₩171,332 | ₩172,419 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,779 | ₩188,779 | ₩176,108 | ₩178,831 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,674 | ₩187,538 | ₩181,662 | ₩186,867 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩185,002 | ₩185,948 | ₩179,247 | ₩182,910 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,786 | ₩181,407 | ₩175,786 | ₩181,192 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,755 | ₩177,335 | ₩170,379 | ₩173,867 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,327 | ₩181,327 | ₩170,566 | ₩174,900 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,112 | ₩187,283 | ₩178,268 | ₩182,078 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,670 | ₩185,351 | ₩177,181 | ₩179,757 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,977 | ₩187,089 | ₩177,101 | ₩179,737 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,636 | ₩194,259 | ₩181,649 | ₩186,438 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,518 | ₩195,520 | ₩181,541 | ₩189,148 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,806 | ₩189,470 | ₩184,613 | ₩185,794 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,649 | ₩187,230 | ₩178,174 | ₩186,921 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,707 | ₩186,411 | ₩181,152 | ₩181,514 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,234 | ₩189,161 | ₩177,114 | ₩185,257 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,630 | ₩191,630 | ₩177,758 | ₩179,515 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,094 | ₩194,702 | ₩186,277 | ₩190,409 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,529 | ₩200,189 | ₩188,370 | ₩192,341 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,376 | ₩196,151 | ₩188,906 | ₩192,770 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,994 | ₩191,777 | ₩182,454 | ₩190,449 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,930 | ₩203,717 | ₩181,930 | ₩191,455 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,305 | ₩190,355 | ₩179,811 | ₩180,656 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,150 | ₩186,767 | ₩179,770 | ₩183,889 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,654 | ₩186,438 | ₩180,106 | ₩184,560 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,161 | ₩185,942 | ₩175,746 | ₩184,157 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,400 | ₩178,697 | ₩166,905 | ₩177,986 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,550 | ₩173,331 | ₩165,013 | ₩169,413 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,703 | ₩166,703 | ₩161,218 | ₩164,597 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,402 | ₩167,093 | ₩162,987 | ₩163,202 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,141 | ₩167,103 | ₩162,330 | ₩163,564 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,872 | ₩168,998 | ₩164,342 | ₩165,094 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,722 | ₩169,722 | ₩165,442 | ₩166,623 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,392 | ₩172,392 | ₩167,146 | ₩170,366 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,660 | ₩175,598 | ₩171,064 | ₩171,989 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,841 | ₩178,818 | ₩171,855 | ₩173,532 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,249 | ₩171,734 | ₩162,249 | ₩171,278 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,281 | ₩167,696 | ₩162,088 | ₩162,424 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,366 | ₩174,418 | ₩163,068 | ₩163,578 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,926 | ₩168,448 | ₩160,036 | ₩167,750 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,439 | ₩174,069 | ₩164,396 | ₩165,214 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,943 | ₩172,808 | ₩167,522 | ₩170,098 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,255 | ₩177,087 | ₩169,776 | ₩171,211 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,757 | ₩184,359 | ₩173,116 | ₩176,027 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,124 | ₩185,807 | ₩178,630 | ₩180,844 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,144 | ₩191,777 | ₩183,057 | ₩183,258 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,417 | ₩190,369 | ₩182,789 | ₩183,138 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,310 | ₩187,484 | ₩179,100 | ₩185,982 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,194 | ₩192,153 | ₩184,815 | ₩187,954 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,682 | ₩209,285 | ₩189,161 | ₩190,194 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,401 | ₩203,717 | ₩190,516 | ₩201,799 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,882 | ₩199,344 | ₩192,220 | ₩196,285 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,077 | ₩199,223 | ₩193,830 | ₩195,534 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,321 | ₩198,116 | ₩186,478 | ₩195,869 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,617 | ₩189,832 | ₩178,617 | ₩188,102 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,536 | ₩179,234 | ₩165,255 | ₩175,652 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,991 | ₩184,265 | ₩165,577 | ₩166,113 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,874 | ₩179,958 | ₩160,412 | ₩179,059 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩150,014 | ₩159,620 | ₩149,585 | ₩157,058 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,556 | ₩156,293 | ₩150,967 | ₩152,134 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,189 | ₩155,783 | ₩148,965 | ₩154,294 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,493 | ₩161,210 | ₩153,824 | ₩155,018 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,101 | ₩165,027 | ₩159,070 | ₩159,888 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩164,034 | ₩165,932 | ₩162,479 | ₩163,859 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,672 | ₩168,454 | ₩161,270 | ₩164,195 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,973 | ₩164,973 | ₩154,562 | ₩159,875 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,730 | ₩168,501 | ₩161,995 | ₩167,669 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,739 | ₩171,842 | ₩160,928 | ₩166,972 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,404 | ₩167,991 | ₩159,647 | ₩163,953 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,365 | ₩176,484 | ₩159,922 | ₩167,321 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩182,011 | ₩188,987 | ₩171,064 | ₩176,470 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩171,050 | ₩187,082 | ₩162,062 | ₩182,172 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩175,008 | ₩184,694 | ₩171,984 | ₩180,200 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,396 | ₩178,979 | ₩173,814 | ₩174,015 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,563 | ₩179,167 | ₩175,759 | ₩177,691 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩177,007 | ₩180,200 | ₩173,277 | ₩175,102 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩166,006 | ₩173,680 | ₩164,879 | ₩172,942 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,793 | ₩167,522 | ₩156,964 | ₩160,371 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,988 | ₩163,001 | ₩156,306 | ₩161,163 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,613 | ₩162,759 | ₩155,622 | ₩160,854 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,161 | ₩158,701 | ₩151,383 | ₩157,809 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,490 | ₩158,989 | ₩148,713 | ₩155,193 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,256 | ₩152,818 | ₩145,735 | ₩151,074 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,668 | ₩153,824 | ₩145,346 | ₩149,223 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,231 | ₩151,182 | ₩146,110 | ₩149,867 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,322 | ₩152,939 | ₩143,843 | ₩143,937 | -5.50% | 101만 |
|---|