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 | ₩106,124 | ₩109,095 | ₩103,080 | ₩104,435 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,626 | ₩107,660 | ₩103,938 | ₩105,950 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,579 | ₩112,522 | ₩108,042 | ₩108,726 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,481 | ₩112,723 | ₩107,398 | ₩107,667 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,621 | ₩111,851 | ₩103,765 | ₩111,301 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,036 | ₩108,431 | ₩103,456 | ₩107,016 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,548 | ₩112,978 | ₩104,636 | ₩105,467 | -6.29% | 88만 |
| 2026.09.30 | ₩113,823 | ₩113,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,918 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,725 | ₩112,948 | ₩109,645 | ₩112,750 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,848 | ₩115,848 | ₩110,912 | ₩110,953 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,985 | ₩114,926 | ₩109,705 | ₩114,386 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,459 | ₩115,459 | ₩110,688 | ₩112,522 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,315 | ₩119,616 | ₩114,091 | ₩116,679 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,221 | ₩120,434 | ₩116,009 | ₩118,114 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,149 | ₩120,072 | ₩116,337 | ₩117,068 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,921 | ₩117,994 | ₩114,010 | ₩115,901 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,020 | ₩119,911 | ₩114,621 | ₩116,223 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,248 | ₩118,396 | ₩115,727 | ₩117,430 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,861 | ₩121,601 | ₩114,627 | ₩118,141 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,798 | ₩118,677 | ₩108,076 | ₩115,150 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,480 | ₩115,338 | ₩106,259 | ₩110,215 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,359 | ₩117,417 | ₩112,240 | ₩114,051 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,310 | ₩117,631 | ₩113,823 | ₩115,874 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,549 | ₩120,099 | ₩115,539 | ₩118,382 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,501 | ₩120,850 | ₩112,133 | ₩120,676 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,963 | ₩117,410 | ₩113,460 | ₩116,652 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,282 | ₩114,694 | ₩110,282 | ₩113,045 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,123 | ₩115,338 | ₩109,088 | ₩110,295 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,544 | ₩118,020 | ₩110,711 | ₩113,823 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,251 | ₩125,330 | ₩118,517 | ₩118,597 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,835 | ₩126,389 | ₩122,218 | ₩123,050 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,734 | ₩124,938 | ₩121,024 | ₩123,680 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,558 | ₩126,510 | ₩122,716 | ₩125,531 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,161 | ₩126,765 | ₩123,439 | ₩125,531 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,191 | ₩127,650 | ₩121,299 | ₩127,100 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,565 | ₩126,470 | ₩121,554 | ₩121,843 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,904 | ₩127,395 | ₩120,904 | ₩126,027 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,624 | ₩124,055 | ₩118,624 | ₩121,628 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,014 | ₩119,697 | ₩116,411 | ₩118,490 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,823 | ₩120,823 | ₩117,779 | ₩118,798 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,706 | ₩120,770 | ₩116,659 | ₩120,220 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,047 | ₩118,221 | ₩115,499 | ₩116,706 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,779 | ₩120,233 | ₩115,083 | ₩119,844 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,805 | ₩118,691 | ₩109,668 | ₩118,570 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,632 | ₩112,629 | ₩106,634 | ₩112,508 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,423 | ₩107,787 | ₩100,586 | ₩107,573 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,011 | ₩103,818 | ₩91,198 | ₩102,584 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,074 | ₩110,121 | ₩105,691 | ₩108,297 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,494 | ₩111,831 | ₩104,461 | ₩109,370 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,597 | ₩103,166 | ₩100,411 | ₩102,611 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,128 | ₩104,475 | ₩99,285 | ₩102,101 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,854 | ₩106,326 | ₩100,559 | ₩104,609 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,386 | ₩102,879 | ₩97,420 | ₩102,316 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,244 | ₩99,935 | ₩96,589 | ₩99,620 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,072 | ₩99,057 | ₩92,270 | ₩96,911 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,819 | ₩96,415 | ₩93,236 | ₩95,395 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,647 | ₩100,572 | ₩94,859 | ₩95,489 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,011 | ₩100,921 | ₩97,286 | ₩99,633 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,378 | ₩100,016 | ₩95,757 | ₩98,534 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,915 | ₩100,586 | ₩98,024 | ₩99,218 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,302 | ₩105,239 | ₩101,041 | ₩101,927 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,518 | ₩102,463 | ₩99,942 | ₩101,095 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,095 | ₩101,417 | ₩97,635 | ₩100,036 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,529 | ₩103,415 | ₩95,087 | ₩101,578 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,978 | ₩98,306 | ₩94,199 | ₩95,529 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,939 | ₩98,011 | ₩94,351 | ₩96,817 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,947 | ₩95,154 | ₩92,472 | ₩94,470 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,516 | ₩96,596 | ₩91,814 | ₩95,375 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,679 | ₩97,903 | ₩93,679 | ₩95,529 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,439 | ₩94,081 | ₩91,023 | ₩92,351 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,768 | ₩96,120 | ₩90,446 | ₩90,996 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,870 | ₩90,393 | ₩86,966 | ₩89,079 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,947 | ₩96,120 | ₩89,789 | ₩90,245 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,915 | ₩99,915 | ₩89,320 | ₩91,788 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,099 | ₩107,626 | ₩102,450 | ₩104,274 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,934 | ₩105,056 | ₩100,572 | ₩104,093 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,130 | ₩101,632 | ₩97,619 | ₩99,016 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,542 | ₩105,440 | ₩100,626 | ₩101,269 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,934 | ₩108,257 | ₩100,740 | ₩105,668 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,591 | ₩103,938 | ₩97,675 | ₩98,198 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,793 | ₩103,107 | ₩99,271 | ₩101,685 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,882 | ₩102,839 | ₩98,882 | ₩101,229 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,788 | ₩100,586 | ₩95,657 | ₩97,783 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,802 | ₩101,833 | ₩96,079 | ₩98,694 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,574 | ₩103,187 | ₩97,483 | ₩100,277 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,409 | ₩101,692 | ₩94,752 | ₩99,633 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,793 | ₩97,729 | ₩92,539 | ₩95,409 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,549 | ₩98,574 | ₩92,458 | ₩93,115 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,456 | ₩99,124 | ₩93,477 | ₩95,717 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,130 | ₩94,336 | ₩89,400 | ₩93,464 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,810 | ₩94,027 | ₩87,040 | ₩91,801 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,065 | ₩93,044 | ₩87,509 | ₩90,567 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,198 | ₩91,774 | ₩88,649 | ₩90,125 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,673 | ₩93,719 | ₩89,923 | ₩90,970 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,886 | ₩94,886 | ₩90,487 | ₩94,081 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,573 | ₩95,409 | ₩91,533 | ₩94,497 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,868 | ₩93,558 | ₩89,307 | ₩92,451 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,803 | ₩92,726 | ₩87,845 | ₩92,337 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,690 | ₩94,537 | ₩86,718 | ₩91,198 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,868 | ₩94,041 | ₩88,314 | ₩88,690 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,605 | ₩92,391 | ₩85,491 | ₩91,654 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,775 | ₩86,302 | ₩82,346 | ₩84,760 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,000 | ₩87,174 | ₩82,641 | ₩83,204 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,036 | ₩86,155 | ₩80,609 | ₩86,074 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,040 | ₩88,998 | ₩84,344 | ₩85,739 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,230 | ₩92,874 | ₩84,814 | ₩86,235 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,286 | ₩97,541 | ₩90,782 | ₩90,983 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,244 | ₩104,475 | ₩96,039 | ₩97,769 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,465 | ₩104,609 | ₩93,880 | ₩97,796 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,198 | ₩131,901 | ₩126,885 | ₩127,314 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,127 | ₩136,287 | ₩129,594 | ₩130,198 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,415 | ₩136,394 | ₩131,780 | ₩134,127 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,484 | ₩136,220 | ₩130,359 | ₩135,174 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩134,986 | ₩135,536 | ₩130,104 | ₩132,196 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,387 | ₩144,655 | ₩134,469 | ₩135,804 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,397 | ₩150,275 | ₩144,186 | ₩145,004 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,011 | ₩153,011 | ₩146,372 | ₩148,773 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,794 | ₩159,783 | ₩149,269 | ₩151,830 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,309 | ₩154,835 | ₩149,054 | ₩153,762 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,562 | ₩152,622 | ₩145,581 | ₩146,064 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,043 | ₩155,572 | ₩149,725 | ₩151,723 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,440 | ₩162,157 | ₩152,005 | ₩155,398 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,720 | ₩157,347 | ₩144,910 | ₩146,345 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,229 | ₩157,772 | ₩154,750 | ₩155,720 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,917 | ₩157,584 | ₩152,890 | ₩155,143 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,664 | ₩155,103 | ₩148,786 | ₩152,032 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,485 | ₩154,231 | ₩147,485 | ₩152,890 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,573 | ₩149,886 | ₩144,084 | ₩146,452 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,917 | ₩154,231 | ₩144,582 | ₩146,667 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,063 | ₩145,822 | ₩138,097 | ₩143,931 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,562 | ₩142,241 | ₩135,562 | ₩140,551 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,506 | ₩136,436 | ₩128,763 | ₩135,046 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,568 | ₩137,467 | ₩131,988 | ₩134,650 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,079 | ₩134,825 | ₩128,025 | ₩133,323 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,633 | ₩134,181 | ₩124,833 | ₩126,483 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,381 | ₩137,628 | ₩132,075 | ₩132,840 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,392 | ₩142,161 | ₩136,588 | ₩137,065 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,680 | ₩148,853 | ₩137,869 | ₩140,994 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,980 | ₩151,039 | ₩145,856 | ₩146,077 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,882 | ₩158,120 | ₩150,127 | ₩150,315 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,514 | ₩155,190 | ₩150,272 | ₩152,756 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,437 | ₩155,532 | ₩147,733 | ₩152,514 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,060 | ₩166,060 | ₩148,518 | ₩151,830 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,589 | ₩171,988 | ₩165,644 | ₩167,267 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,656 | ₩171,344 | ₩166,006 | ₩167,240 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,619 | ₩167,361 | ₩162,493 | ₩165,604 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,256 | ₩172,256 | ₩161,809 | ₩162,694 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,040 | ₩177,285 | ₩172,551 | ₩172,967 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,056 | ₩181,215 | ₩173,369 | ₩175,488 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩167,991 | ₩181,429 | ₩164,129 | ₩180,745 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,648 | ₩184,796 | ₩172,685 | ₩173,825 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,402 | ₩197,818 | ₩184,809 | ₩187,853 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,018 | ₩202,512 | ₩195,692 | ₩198,033 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,465 | ₩199,213 | ₩181,268 | ₩198,489 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,089 | ₩198,220 | ₩184,189 | ₩197,148 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,747 | ₩195,511 | ₩175,810 | ₩194,814 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,829 | ₩181,604 | ₩171,666 | ₩180,477 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,760 | ₩193,795 | ₩173,691 | ₩176,829 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,841 | ₩186,043 | ₩174,482 | ₩184,782 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,554 | ₩181,403 | ₩174,926 | ₩180,584 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,373 | ₩181,724 | ₩174,616 | ₩180,048 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,726 | ₩180,441 | ₩173,986 | ₩178,211 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,496 | ₩182,945 | ₩178,083 | ₩181,724 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,383 | ₩184,393 | ₩171,666 | ₩179,471 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩170,995 | ₩177,326 | ₩170,995 | ₩174,134 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,372 | ₩180,410 | ₩171,277 | ₩172,363 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,719 | ₩188,719 | ₩176,051 | ₩178,774 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,615 | ₩187,478 | ₩181,604 | ₩186,807 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,943 | ₩185,889 | ₩179,190 | ₩182,851 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,730 | ₩181,349 | ₩175,730 | ₩181,134 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,700 | ₩177,279 | ₩170,325 | ₩173,812 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,268 | ₩181,268 | ₩170,511 | ₩174,844 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,054 | ₩187,223 | ₩178,211 | ₩182,020 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,613 | ₩185,292 | ₩177,124 | ₩179,699 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,918 | ₩187,029 | ₩177,044 | ₩179,679 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,574 | ₩194,197 | ₩181,590 | ₩186,378 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,459 | ₩195,458 | ₩181,483 | ₩189,087 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,746 | ₩189,409 | ₩184,554 | ₩185,734 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,590 | ₩187,169 | ₩178,117 | ₩186,861 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,648 | ₩186,351 | ₩181,094 | ₩181,456 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,176 | ₩189,101 | ₩177,057 | ₩185,198 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,568 | ₩191,568 | ₩177,701 | ₩179,458 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,034 | ₩194,640 | ₩186,217 | ₩190,348 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,467 | ₩200,125 | ₩188,309 | ₩192,279 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,315 | ₩196,088 | ₩188,846 | ₩192,708 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,934 | ₩191,716 | ₩182,395 | ₩190,388 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,872 | ₩203,652 | ₩181,872 | ₩191,394 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,246 | ₩190,294 | ₩179,753 | ₩180,598 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,091 | ₩186,707 | ₩179,713 | ₩183,830 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,595 | ₩186,378 | ₩180,048 | ₩184,501 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,103 | ₩185,882 | ₩175,689 | ₩184,098 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,346 | ₩178,640 | ₩166,851 | ₩177,929 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,497 | ₩173,275 | ₩164,960 | ₩169,359 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,650 | ₩166,650 | ₩161,166 | ₩164,544 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,349 | ₩167,039 | ₩162,935 | ₩163,150 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,088 | ₩167,050 | ₩162,278 | ₩163,512 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,819 | ₩168,943 | ₩164,290 | ₩165,041 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,668 | ₩169,668 | ₩165,389 | ₩166,570 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,336 | ₩172,336 | ₩167,093 | ₩170,311 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,605 | ₩175,542 | ₩171,009 | ₩171,934 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,785 | ₩178,761 | ₩171,800 | ₩173,476 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,197 | ₩171,679 | ₩162,197 | ₩171,223 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,228 | ₩167,643 | ₩162,037 | ₩162,372 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,311 | ₩174,362 | ₩163,016 | ₩163,525 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,874 | ₩168,394 | ₩159,985 | ₩167,696 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,384 | ₩174,013 | ₩164,343 | ₩165,161 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,888 | ₩172,752 | ₩167,468 | ₩170,043 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,199 | ₩177,030 | ₩169,721 | ₩171,156 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,699 | ₩184,299 | ₩173,061 | ₩175,971 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,066 | ₩185,748 | ₩178,573 | ₩180,786 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,085 | ₩191,716 | ₩182,999 | ₩183,200 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,357 | ₩190,308 | ₩182,730 | ₩183,079 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,250 | ₩187,424 | ₩179,042 | ₩185,922 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,133 | ₩192,091 | ₩184,755 | ₩187,894 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,616 | ₩209,218 | ₩189,101 | ₩190,133 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,339 | ₩203,652 | ₩190,455 | ₩201,734 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,818 | ₩199,280 | ₩192,159 | ₩196,222 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,013 | ₩199,159 | ₩193,768 | ₩195,471 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,260 | ₩198,053 | ₩186,418 | ₩195,806 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,559 | ₩189,771 | ₩178,559 | ₩188,041 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,483 | ₩179,176 | ₩165,202 | ₩175,595 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,933 | ₩184,206 | ₩165,523 | ₩166,060 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,822 | ₩179,901 | ₩160,360 | ₩179,002 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,966 | ₩159,569 | ₩149,537 | ₩157,007 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,507 | ₩156,243 | ₩150,918 | ₩152,085 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,141 | ₩155,733 | ₩148,918 | ₩154,245 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,442 | ₩161,158 | ₩153,775 | ₩154,969 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,048 | ₩164,974 | ₩159,019 | ₩159,837 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩163,981 | ₩165,879 | ₩162,427 | ₩163,807 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,619 | ₩168,400 | ₩161,218 | ₩164,142 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,920 | ₩164,920 | ₩154,513 | ₩159,824 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,677 | ₩168,447 | ₩161,943 | ₩167,616 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,687 | ₩171,787 | ₩160,876 | ₩166,918 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,353 | ₩167,938 | ₩159,596 | ₩163,901 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,310 | ₩176,427 | ₩159,871 | ₩167,267 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,952 | ₩188,926 | ₩171,009 | ₩176,414 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩170,995 | ₩187,022 | ₩162,010 | ₩182,113 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,952 | ₩184,635 | ₩171,929 | ₩180,142 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,339 | ₩178,921 | ₩173,758 | ₩173,959 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,506 | ₩179,109 | ₩175,703 | ₩177,634 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,950 | ₩180,142 | ₩173,222 | ₩175,046 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,953 | ₩173,624 | ₩164,826 | ₩172,886 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,741 | ₩167,468 | ₩156,913 | ₩160,320 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,937 | ₩162,949 | ₩156,256 | ₩161,111 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,561 | ₩162,707 | ₩155,572 | ₩160,803 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,112 | ₩158,650 | ₩151,334 | ₩157,758 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,442 | ₩158,939 | ₩148,665 | ₩155,143 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,208 | ₩152,769 | ₩145,688 | ₩151,026 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,621 | ₩153,775 | ₩145,299 | ₩149,175 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,184 | ₩151,133 | ₩146,064 | ₩149,819 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,273 | ₩152,890 | ₩143,797 | ₩143,891 | -5.50% | 101만 |
|---|