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 | ₩105,906 | ₩108,871 | ₩102,868 | ₩104,220 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,405 | ₩107,438 | ₩103,724 | ₩105,732 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,355 | ₩112,290 | ₩107,820 | ₩108,502 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,250 | ₩112,491 | ₩107,177 | ₩107,445 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,401 | ₩111,621 | ₩103,552 | ₩111,072 | +4.39% | 99.5만 |
| 2026.10.02 | ₩106,816 | ₩108,208 | ₩103,243 | ₩106,796 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,317 | ₩112,745 | ₩104,420 | ₩105,250 | -6.29% | 88만 |
| 2026.09.30 | ₩113,588 | ₩113,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,688 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,497 | ₩112,716 | ₩109,419 | ₩112,518 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,609 | ₩115,609 | ₩110,684 | ₩110,724 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,755 | ₩114,690 | ₩109,479 | ₩114,150 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,221 | ₩115,221 | ₩110,461 | ₩112,290 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,072 | ₩119,370 | ₩113,856 | ₩116,439 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩117,978 | ₩120,187 | ₩115,770 | ₩117,871 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩116,907 | ₩119,825 | ₩116,098 | ₩116,827 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,680 | ₩117,751 | ₩113,776 | ₩115,663 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩117,777 | ₩119,665 | ₩114,385 | ₩115,984 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,005 | ₩118,152 | ₩115,489 | ₩117,189 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,623 | ₩121,351 | ₩114,391 | ₩117,898 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,570 | ₩118,433 | ₩107,853 | ₩114,913 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,244 | ₩115,101 | ₩106,040 | ₩109,988 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,124 | ₩117,175 | ₩112,009 | ₩113,816 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,068 | ₩117,389 | ₩113,588 | ₩115,636 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,303 | ₩119,852 | ₩115,301 | ₩118,139 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,267 | ₩120,601 | ₩111,902 | ₩120,427 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,726 | ₩117,168 | ₩113,227 | ₩116,412 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,055 | ₩114,458 | ₩110,055 | ₩112,812 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩114,887 | ₩115,101 | ₩108,864 | ₩110,068 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,302 | ₩117,777 | ₩110,483 | ₩113,588 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩122,997 | ₩125,072 | ₩118,273 | ₩118,353 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,582 | ₩126,129 | ₩121,967 | ₩122,796 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,479 | ₩124,681 | ₩120,775 | ₩123,425 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,299 | ₩126,249 | ₩122,463 | ₩125,272 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩125,901 | ₩126,504 | ₩123,184 | ₩125,272 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩121,940 | ₩127,387 | ₩121,050 | ₩126,838 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,309 | ₩126,209 | ₩121,304 | ₩121,592 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,655 | ₩127,133 | ₩120,655 | ₩125,768 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,380 | ₩123,800 | ₩118,380 | ₩121,378 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩116,774 | ₩119,450 | ₩116,171 | ₩118,246 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,575 | ₩120,575 | ₩117,537 | ₩118,554 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,466 | ₩120,521 | ₩116,419 | ₩119,972 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩117,804 | ₩117,978 | ₩115,261 | ₩116,466 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,537 | ₩119,986 | ₩114,846 | ₩119,598 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,577 | ₩118,447 | ₩109,442 | ₩118,326 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,409 | ₩112,397 | ₩106,415 | ₩112,277 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,212 | ₩107,566 | ₩100,379 | ₩107,351 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩96,812 | ₩103,604 | ₩91,010 | ₩102,373 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩106,854 | ₩109,894 | ₩105,474 | ₩108,074 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,277 | ₩111,601 | ₩104,246 | ₩109,145 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,386 | ₩102,954 | ₩100,205 | ₩102,399 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩101,918 | ₩104,260 | ₩99,080 | ₩101,891 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,646 | ₩106,107 | ₩100,352 | ₩104,394 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,184 | ₩102,667 | ₩97,220 | ₩102,105 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,040 | ₩99,729 | ₩96,390 | ₩99,415 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩96,872 | ₩98,853 | ₩92,081 | ₩96,711 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,623 | ₩96,216 | ₩93,044 | ₩95,199 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,442 | ₩100,365 | ₩94,664 | ₩95,293 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩97,809 | ₩100,713 | ₩97,086 | ₩99,428 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,174 | ₩99,810 | ₩95,560 | ₩98,331 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,709 | ₩100,379 | ₩97,822 | ₩99,013 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,092 | ₩105,023 | ₩100,834 | ₩101,717 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,312 | ₩102,252 | ₩99,736 | ₩100,887 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩100,887 | ₩101,208 | ₩97,434 | ₩99,830 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,333 | ₩103,202 | ₩94,891 | ₩101,369 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,778 | ₩98,103 | ₩94,005 | ₩95,333 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,744 | ₩97,809 | ₩94,156 | ₩96,618 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,754 | ₩94,958 | ₩92,281 | ₩94,275 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,319 | ₩96,397 | ₩91,625 | ₩95,179 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,486 | ₩97,702 | ₩93,486 | ₩95,333 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,251 | ₩93,887 | ₩90,836 | ₩92,161 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,582 | ₩95,922 | ₩90,260 | ₩90,809 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,685 | ₩90,207 | ₩86,787 | ₩88,895 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,754 | ₩95,922 | ₩89,605 | ₩90,060 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,709 | ₩99,709 | ₩89,136 | ₩91,599 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩103,885 | ₩107,405 | ₩102,239 | ₩104,059 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,726 | ₩104,839 | ₩100,365 | ₩103,878 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩99,923 | ₩101,422 | ₩97,418 | ₩98,813 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,327 | ₩105,223 | ₩100,419 | ₩101,061 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,726 | ₩108,034 | ₩100,532 | ₩105,451 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,382 | ₩103,724 | ₩97,474 | ₩97,996 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,583 | ₩102,895 | ₩99,067 | ₩101,476 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,679 | ₩102,627 | ₩98,679 | ₩101,021 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,585 | ₩100,379 | ₩95,460 | ₩97,581 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,598 | ₩101,623 | ₩95,882 | ₩98,491 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,371 | ₩102,975 | ₩97,283 | ₩100,071 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,212 | ₩101,483 | ₩94,557 | ₩99,428 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,603 | ₩97,528 | ₩92,348 | ₩95,212 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,350 | ₩98,371 | ₩92,268 | ₩92,924 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,262 | ₩98,920 | ₩93,285 | ₩95,520 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩90,943 | ₩94,142 | ₩89,216 | ₩93,272 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,628 | ₩93,834 | ₩86,861 | ₩91,612 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩88,882 | ₩92,853 | ₩87,329 | ₩90,381 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,010 | ₩91,585 | ₩88,467 | ₩89,939 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,482 | ₩93,526 | ₩89,738 | ₩90,782 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,690 | ₩94,690 | ₩90,301 | ₩93,887 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,385 | ₩95,212 | ₩91,344 | ₩94,302 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,679 | ₩93,365 | ₩89,123 | ₩92,261 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,618 | ₩92,536 | ₩87,664 | ₩92,147 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,507 | ₩94,342 | ₩86,540 | ₩91,010 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,679 | ₩93,847 | ₩88,132 | ₩88,507 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,429 | ₩92,201 | ₩85,315 | ₩91,465 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,605 | ₩86,125 | ₩82,177 | ₩84,586 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩86,821 | ₩86,995 | ₩82,471 | ₩83,033 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩83,863 | ₩85,978 | ₩80,443 | ₩85,897 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩86,861 | ₩88,815 | ₩84,171 | ₩85,563 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,040 | ₩92,683 | ₩84,639 | ₩86,058 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,086 | ₩97,340 | ₩90,595 | ₩90,796 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,040 | ₩104,260 | ₩95,841 | ₩97,568 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,258 | ₩104,394 | ₩93,687 | ₩97,595 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩129,930 | ₩131,630 | ₩126,624 | ₩127,052 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩133,851 | ₩136,006 | ₩129,328 | ₩129,930 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,136 | ₩136,113 | ₩131,509 | ₩133,851 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,209 | ₩135,939 | ₩130,091 | ₩134,895 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩134,708 | ₩135,257 | ₩129,836 | ₩131,924 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,090 | ₩144,358 | ₩134,193 | ₩135,524 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,092 | ₩149,965 | ₩143,889 | ₩144,706 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩152,696 | ₩152,696 | ₩146,071 | ₩148,466 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,476 | ₩159,455 | ₩148,962 | ₩151,518 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,002 | ₩154,516 | ₩148,748 | ₩153,445 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,250 | ₩152,308 | ₩145,281 | ₩145,763 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩153,726 | ₩155,252 | ₩149,417 | ₩151,411 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,124 | ₩161,824 | ₩151,692 | ₩155,078 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,399 | ₩157,023 | ₩144,612 | ₩146,044 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩155,908 | ₩157,447 | ₩154,432 | ₩155,399 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,602 | ₩157,260 | ₩152,575 | ₩154,824 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,354 | ₩154,784 | ₩148,480 | ₩151,719 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,182 | ₩153,914 | ₩147,182 | ₩152,575 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,272 | ₩149,577 | ₩143,788 | ₩146,151 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,602 | ₩153,914 | ₩144,284 | ₩146,365 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩138,777 | ₩145,522 | ₩137,813 | ₩143,635 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,283 | ₩141,949 | ₩135,283 | ₩140,262 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,238 | ₩136,155 | ₩128,498 | ₩134,768 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,287 | ₩137,184 | ₩131,717 | ₩134,373 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩127,815 | ₩134,547 | ₩127,762 | ₩133,048 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,362 | ₩133,905 | ₩124,576 | ₩126,223 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,100 | ₩137,345 | ₩131,804 | ₩132,567 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,107 | ₩141,868 | ₩136,307 | ₩136,782 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,379 | ₩148,547 | ₩137,585 | ₩140,704 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,671 | ₩150,728 | ₩145,556 | ₩145,776 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,566 | ₩157,795 | ₩149,818 | ₩150,006 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,201 | ₩154,871 | ₩149,963 | ₩152,441 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,132 | ₩155,212 | ₩147,429 | ₩152,201 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩165,718 | ₩165,718 | ₩148,212 | ₩151,518 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,244 | ₩171,634 | ₩165,303 | ₩166,923 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,311 | ₩170,991 | ₩165,665 | ₩166,896 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,282 | ₩167,016 | ₩162,158 | ₩165,263 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩171,902 | ₩171,902 | ₩161,476 | ₩162,359 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩173,682 | ₩176,920 | ₩172,196 | ₩172,611 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩178,687 | ₩180,842 | ₩173,012 | ₩175,127 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩167,645 | ₩181,056 | ₩163,791 | ₩180,373 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,268 | ₩184,415 | ₩172,330 | ₩173,467 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩196,996 | ₩197,411 | ₩184,429 | ₩187,467 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩199,606 | ₩202,095 | ₩195,290 | ₩197,625 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,065 | ₩198,803 | ₩180,895 | ₩198,080 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩186,704 | ₩197,813 | ₩183,810 | ₩196,742 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,379 | ₩195,109 | ₩175,448 | ₩194,413 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,465 | ₩181,230 | ₩171,313 | ₩180,106 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,373 | ₩193,396 | ₩173,334 | ₩176,465 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,473 | ₩185,660 | ₩174,123 | ₩184,402 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,188 | ₩181,029 | ₩174,566 | ₩180,213 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,010 | ₩181,350 | ₩174,257 | ₩179,678 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,356 | ₩180,070 | ₩173,628 | ₩177,844 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,123 | ₩182,568 | ₩177,717 | ₩181,350 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,026 | ₩184,014 | ₩171,313 | ₩179,102 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩170,643 | ₩176,961 | ₩170,643 | ₩173,775 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,005 | ₩180,039 | ₩170,925 | ₩172,009 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,330 | ₩188,330 | ₩175,689 | ₩178,406 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,238 | ₩187,092 | ₩181,230 | ₩186,423 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,563 | ₩185,506 | ₩178,821 | ₩182,475 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,368 | ₩180,976 | ₩175,368 | ₩180,762 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,349 | ₩176,914 | ₩169,974 | ₩173,454 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩180,895 | ₩180,895 | ₩170,160 | ₩174,485 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩180,681 | ₩186,838 | ₩177,844 | ₩181,645 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,245 | ₩184,911 | ₩176,760 | ₩179,330 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,542 | ₩186,644 | ₩176,680 | ₩179,309 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,178 | ₩193,797 | ₩181,217 | ₩185,995 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,075 | ₩195,056 | ₩181,110 | ₩188,698 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,360 | ₩189,019 | ₩184,174 | ₩185,352 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,217 | ₩186,784 | ₩177,750 | ₩186,476 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,268 | ₩185,968 | ₩180,721 | ₩181,083 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩178,808 | ₩188,712 | ₩176,693 | ₩184,817 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,174 | ₩191,174 | ₩177,335 | ₩179,089 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩188,645 | ₩194,239 | ₩185,834 | ₩189,956 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,071 | ₩199,713 | ₩187,922 | ₩191,884 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩188,926 | ₩195,685 | ₩188,457 | ₩192,312 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,547 | ₩191,321 | ₩182,020 | ₩189,996 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,498 | ₩203,233 | ₩181,498 | ₩191,000 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩183,867 | ₩189,903 | ₩179,383 | ₩180,226 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩184,710 | ₩186,323 | ₩179,343 | ₩183,452 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,215 | ₩185,995 | ₩179,678 | ₩184,121 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩177,737 | ₩185,499 | ₩175,328 | ₩183,719 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩168,997 | ₩178,272 | ₩166,508 | ₩177,563 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,156 | ₩172,919 | ₩164,621 | ₩169,011 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,307 | ₩166,307 | ₩160,834 | ₩164,206 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,009 | ₩166,695 | ₩162,600 | ₩162,814 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩163,751 | ₩166,706 | ₩161,944 | ₩163,175 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,477 | ₩168,596 | ₩163,952 | ₩164,701 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,318 | ₩169,318 | ₩165,049 | ₩166,227 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩171,982 | ₩171,982 | ₩166,749 | ₩169,961 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,250 | ₩175,181 | ₩170,657 | ₩171,580 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,427 | ₩178,393 | ₩171,446 | ₩173,119 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩161,864 | ₩171,326 | ₩161,864 | ₩170,871 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩164,888 | ₩167,298 | ₩161,703 | ₩162,038 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩169,961 | ₩174,003 | ₩162,680 | ₩163,189 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,537 | ₩168,047 | ₩159,655 | ₩167,351 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,032 | ₩173,655 | ₩164,005 | ₩164,821 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,536 | ₩172,397 | ₩167,124 | ₩169,693 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩175,836 | ₩176,666 | ₩169,372 | ₩170,804 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,330 | ₩183,920 | ₩172,705 | ₩175,609 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩182,689 | ₩185,366 | ₩178,205 | ₩180,414 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩183,706 | ₩191,321 | ₩182,622 | ₩182,823 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩186,972 | ₩189,916 | ₩182,354 | ₩182,702 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩186,865 | ₩187,039 | ₩178,674 | ₩185,540 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩189,742 | ₩191,696 | ₩184,375 | ₩187,507 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,191 | ₩208,787 | ₩188,712 | ₩189,742 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩192,941 | ₩203,233 | ₩190,063 | ₩201,319 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,411 | ₩198,870 | ₩191,763 | ₩195,818 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩196,608 | ₩198,749 | ₩193,369 | ₩195,069 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩190,866 | ₩197,645 | ₩186,035 | ₩195,403 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,192 | ₩189,381 | ₩178,192 | ₩187,654 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,143 | ₩178,808 | ₩164,862 | ₩175,234 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,561 | ₩183,827 | ₩165,183 | ₩165,718 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,489 | ₩179,530 | ₩160,030 | ₩178,634 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,658 | ₩159,240 | ₩149,229 | ₩156,684 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,191 | ₩155,921 | ₩150,608 | ₩151,772 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩149,832 | ₩155,413 | ₩148,611 | ₩153,927 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,116 | ₩160,826 | ₩153,459 | ₩154,650 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩163,711 | ₩164,634 | ₩158,692 | ₩159,508 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩163,644 | ₩165,538 | ₩162,093 | ₩163,470 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,282 | ₩168,054 | ₩160,887 | ₩163,804 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,581 | ₩164,581 | ₩154,195 | ₩159,495 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,334 | ₩168,101 | ₩161,609 | ₩167,271 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,352 | ₩171,433 | ₩160,545 | ₩166,575 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,020 | ₩167,592 | ₩159,267 | ₩163,563 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩171,955 | ₩176,064 | ₩159,542 | ₩166,923 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,578 | ₩188,538 | ₩170,657 | ₩176,050 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩170,643 | ₩186,637 | ₩161,676 | ₩181,739 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,592 | ₩184,255 | ₩171,575 | ₩179,771 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩176,974 | ₩178,553 | ₩173,401 | ₩173,601 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,138 | ₩178,741 | ₩175,341 | ₩177,268 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,586 | ₩179,771 | ₩172,865 | ₩174,685 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,611 | ₩173,267 | ₩164,487 | ₩172,531 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,409 | ₩167,124 | ₩156,590 | ₩159,990 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,606 | ₩162,613 | ₩155,935 | ₩160,780 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,231 | ₩162,372 | ₩155,252 | ₩160,472 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩151,799 | ₩158,324 | ₩151,023 | ₩157,434 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,130 | ₩158,611 | ₩148,359 | ₩154,824 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩149,899 | ₩152,455 | ₩145,388 | ₩150,715 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,321 | ₩153,459 | ₩145,000 | ₩148,868 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩145,883 | ₩150,822 | ₩145,763 | ₩149,510 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩151,960 | ₩152,575 | ₩143,501 | ₩143,595 | -5.50% | 101만 |
|---|