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 | ₩106,125 | ₩109,096 | ₩103,081 | ₩104,435 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,627 | ₩107,661 | ₩103,939 | ₩105,951 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,580 | ₩112,522 | ₩108,043 | ₩108,727 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,482 | ₩112,724 | ₩107,399 | ₩107,668 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,621 | ₩111,852 | ₩103,766 | ₩111,302 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,037 | ₩108,432 | ₩103,456 | ₩107,017 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,549 | ₩112,978 | ₩104,637 | ₩105,468 | -6.29% | 88만 |
| 2026.09.30 | ₩113,823 | ₩113,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,919 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,725 | ₩112,949 | ₩109,646 | ₩112,750 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,849 | ₩115,849 | ₩110,913 | ₩110,953 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,986 | ₩114,927 | ₩109,706 | ₩114,387 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,460 | ₩115,460 | ₩110,689 | ₩112,522 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,316 | ₩119,617 | ₩114,092 | ₩116,680 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,222 | ₩120,435 | ₩116,009 | ₩118,115 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,149 | ₩120,073 | ₩116,338 | ₩117,069 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,921 | ₩117,994 | ₩114,011 | ₩115,902 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,021 | ₩119,912 | ₩114,621 | ₩116,224 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,249 | ₩118,397 | ₩115,728 | ₩117,431 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,862 | ₩121,602 | ₩114,628 | ₩118,142 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,799 | ₩118,678 | ₩108,077 | ₩115,151 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,481 | ₩115,339 | ₩106,259 | ₩110,216 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,360 | ₩117,418 | ₩112,241 | ₩114,051 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,310 | ₩117,632 | ₩113,823 | ₩115,875 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,550 | ₩120,100 | ₩115,540 | ₩118,383 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,502 | ₩120,851 | ₩112,134 | ₩120,677 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,963 | ₩117,411 | ₩113,461 | ₩116,653 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,283 | ₩114,695 | ₩110,283 | ₩113,046 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,124 | ₩115,339 | ₩109,089 | ₩110,296 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,545 | ₩118,021 | ₩110,712 | ₩113,823 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,252 | ₩125,330 | ₩118,517 | ₩118,598 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,836 | ₩126,390 | ₩122,219 | ₩123,051 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,735 | ₩124,939 | ₩121,025 | ₩123,681 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,558 | ₩126,511 | ₩122,717 | ₩125,532 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,162 | ₩126,765 | ₩123,439 | ₩125,532 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,192 | ₩127,651 | ₩121,300 | ₩127,101 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,566 | ₩126,470 | ₩121,555 | ₩121,843 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,905 | ₩127,396 | ₩120,905 | ₩126,028 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,625 | ₩124,056 | ₩118,625 | ₩121,629 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,015 | ₩119,698 | ₩116,412 | ₩118,491 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,824 | ₩120,824 | ₩117,780 | ₩118,799 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,707 | ₩120,771 | ₩116,660 | ₩120,221 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,048 | ₩118,222 | ₩115,500 | ₩116,707 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,780 | ₩120,234 | ₩115,084 | ₩119,845 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,806 | ₩118,692 | ₩109,669 | ₩118,571 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,633 | ₩112,630 | ₩106,635 | ₩112,509 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,424 | ₩107,788 | ₩100,586 | ₩107,574 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,012 | ₩103,818 | ₩91,198 | ₩102,585 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,075 | ₩110,122 | ₩105,692 | ₩108,298 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,495 | ₩111,832 | ₩104,462 | ₩109,371 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,598 | ₩103,167 | ₩100,412 | ₩102,611 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,129 | ₩104,476 | ₩99,285 | ₩102,102 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,854 | ₩106,326 | ₩100,559 | ₩104,610 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,387 | ₩102,880 | ₩97,421 | ₩102,316 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,245 | ₩99,936 | ₩96,590 | ₩99,621 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,072 | ₩99,057 | ₩92,271 | ₩96,912 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,819 | ₩96,415 | ₩93,237 | ₩95,396 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,647 | ₩100,573 | ₩94,860 | ₩95,490 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,011 | ₩100,922 | ₩97,287 | ₩99,634 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,379 | ₩100,016 | ₩95,758 | ₩98,534 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,916 | ₩100,586 | ₩98,025 | ₩99,218 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,303 | ₩105,240 | ₩101,042 | ₩101,927 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,519 | ₩102,464 | ₩99,942 | ₩101,096 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,096 | ₩101,418 | ₩97,636 | ₩100,036 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,530 | ₩103,416 | ₩95,088 | ₩101,579 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,979 | ₩98,306 | ₩94,200 | ₩95,530 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,940 | ₩98,011 | ₩94,351 | ₩96,818 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,948 | ₩95,155 | ₩92,472 | ₩94,471 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,517 | ₩96,596 | ₩91,815 | ₩95,376 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,679 | ₩97,904 | ₩93,679 | ₩95,530 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,440 | ₩94,082 | ₩91,024 | ₩92,352 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,769 | ₩96,120 | ₩90,447 | ₩90,997 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,870 | ₩90,394 | ₩86,967 | ₩89,079 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,948 | ₩96,120 | ₩89,790 | ₩90,246 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,916 | ₩99,916 | ₩89,321 | ₩91,788 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,100 | ₩107,627 | ₩102,450 | ₩104,274 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,935 | ₩105,056 | ₩100,573 | ₩104,093 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,130 | ₩101,632 | ₩97,620 | ₩99,017 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,543 | ₩105,441 | ₩100,626 | ₩101,270 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,935 | ₩108,258 | ₩100,740 | ₩105,669 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,592 | ₩103,939 | ₩97,676 | ₩98,199 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,793 | ₩103,108 | ₩99,272 | ₩101,686 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,883 | ₩102,839 | ₩98,883 | ₩101,230 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,789 | ₩100,586 | ₩95,658 | ₩97,783 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,803 | ₩101,834 | ₩96,080 | ₩98,695 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,575 | ₩103,188 | ₩97,484 | ₩100,278 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,409 | ₩101,693 | ₩94,752 | ₩99,634 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,794 | ₩97,730 | ₩92,539 | ₩95,409 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,549 | ₩98,575 | ₩92,459 | ₩93,116 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,457 | ₩99,124 | ₩93,478 | ₩95,718 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,131 | ₩94,336 | ₩89,401 | ₩93,465 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,811 | ₩94,028 | ₩87,041 | ₩91,802 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,066 | ₩93,045 | ₩87,510 | ₩90,568 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,198 | ₩91,775 | ₩88,650 | ₩90,125 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,673 | ₩93,720 | ₩89,924 | ₩90,970 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,886 | ₩94,886 | ₩90,487 | ₩94,082 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,574 | ₩95,409 | ₩91,533 | ₩94,497 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,869 | ₩93,559 | ₩89,307 | ₩92,452 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,803 | ₩92,727 | ₩87,845 | ₩92,338 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,690 | ₩94,538 | ₩86,719 | ₩91,198 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,869 | ₩94,041 | ₩88,315 | ₩88,690 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,606 | ₩92,392 | ₩85,492 | ₩91,654 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,776 | ₩86,303 | ₩82,347 | ₩84,761 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,000 | ₩87,175 | ₩82,642 | ₩83,205 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,036 | ₩86,155 | ₩80,610 | ₩86,075 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,041 | ₩88,999 | ₩84,345 | ₩85,740 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,231 | ₩92,875 | ₩84,814 | ₩86,236 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,287 | ₩97,542 | ₩90,782 | ₩90,984 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,245 | ₩104,476 | ₩96,040 | ₩97,770 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,466 | ₩104,610 | ₩93,881 | ₩97,797 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,199 | ₩131,902 | ₩126,886 | ₩127,315 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,128 | ₩136,288 | ₩129,595 | ₩130,199 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,416 | ₩136,395 | ₩131,781 | ₩134,128 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,485 | ₩136,221 | ₩130,360 | ₩135,175 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩134,987 | ₩135,537 | ₩130,105 | ₩132,197 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,388 | ₩144,656 | ₩134,470 | ₩135,805 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,398 | ₩150,276 | ₩144,187 | ₩145,005 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,012 | ₩153,012 | ₩146,373 | ₩148,774 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,796 | ₩159,785 | ₩149,270 | ₩151,832 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,310 | ₩154,836 | ₩149,055 | ₩153,763 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,563 | ₩152,623 | ₩145,582 | ₩146,065 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,044 | ₩155,573 | ₩149,726 | ₩151,724 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,441 | ₩162,158 | ₩152,006 | ₩155,399 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,721 | ₩157,348 | ₩144,911 | ₩146,346 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,231 | ₩157,773 | ₩154,751 | ₩155,721 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,918 | ₩157,585 | ₩152,891 | ₩155,144 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,665 | ₩155,104 | ₩148,787 | ₩152,033 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,486 | ₩154,232 | ₩147,486 | ₩152,891 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,574 | ₩149,887 | ₩144,085 | ₩146,454 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,918 | ₩154,232 | ₩144,583 | ₩146,668 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,064 | ₩145,823 | ₩138,098 | ₩143,932 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,563 | ₩142,242 | ₩135,563 | ₩140,553 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,507 | ₩136,437 | ₩128,764 | ₩135,047 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,569 | ₩137,468 | ₩131,989 | ₩134,651 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,080 | ₩134,826 | ₩128,026 | ₩133,324 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,634 | ₩134,182 | ₩124,834 | ₩126,484 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,382 | ₩137,629 | ₩132,076 | ₩132,841 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,393 | ₩142,162 | ₩136,589 | ₩137,066 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,682 | ₩148,854 | ₩137,870 | ₩140,995 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,981 | ₩151,040 | ₩145,857 | ₩146,078 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,884 | ₩158,122 | ₩150,128 | ₩150,316 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,516 | ₩155,191 | ₩150,273 | ₩152,757 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,438 | ₩155,533 | ₩147,734 | ₩152,516 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,061 | ₩166,061 | ₩148,519 | ₩151,832 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,590 | ₩171,989 | ₩165,645 | ₩167,268 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,657 | ₩171,345 | ₩166,008 | ₩167,241 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,620 | ₩167,362 | ₩162,494 | ₩165,605 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,257 | ₩172,257 | ₩161,810 | ₩162,695 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,041 | ₩177,287 | ₩172,552 | ₩172,968 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,057 | ₩181,216 | ₩173,370 | ₩175,489 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩167,992 | ₩181,431 | ₩164,130 | ₩180,747 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,650 | ₩184,797 | ₩172,686 | ₩173,826 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,404 | ₩197,820 | ₩184,810 | ₩187,855 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,019 | ₩202,514 | ₩195,694 | ₩198,034 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,467 | ₩199,214 | ₩181,270 | ₩198,490 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,090 | ₩198,222 | ₩184,191 | ₩197,149 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,748 | ₩195,513 | ₩175,811 | ₩194,815 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,831 | ₩181,605 | ₩171,667 | ₩180,479 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,761 | ₩193,796 | ₩173,692 | ₩176,831 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,842 | ₩186,044 | ₩174,484 | ₩184,784 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,555 | ₩181,404 | ₩174,928 | ₩180,586 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,375 | ₩181,726 | ₩174,618 | ₩180,049 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,728 | ₩180,442 | ₩173,987 | ₩178,212 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,498 | ₩182,946 | ₩178,085 | ₩181,726 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,384 | ₩184,395 | ₩171,667 | ₩179,473 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩170,997 | ₩177,327 | ₩170,997 | ₩174,135 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,373 | ₩180,412 | ₩171,278 | ₩172,365 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,720 | ₩188,720 | ₩176,053 | ₩178,775 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,617 | ₩187,479 | ₩181,605 | ₩186,809 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,945 | ₩185,890 | ₩179,191 | ₩182,852 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,731 | ₩181,350 | ₩175,731 | ₩181,136 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,702 | ₩177,280 | ₩170,326 | ₩173,813 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,270 | ₩181,270 | ₩170,512 | ₩174,846 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,055 | ₩187,225 | ₩178,212 | ₩182,021 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,614 | ₩185,293 | ₩177,126 | ₩179,701 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,919 | ₩187,030 | ₩177,045 | ₩179,681 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,576 | ₩194,199 | ₩181,592 | ₩186,380 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,460 | ₩195,459 | ₩181,484 | ₩189,089 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,748 | ₩189,411 | ₩184,556 | ₩185,736 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,592 | ₩187,171 | ₩178,118 | ₩186,862 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,650 | ₩186,353 | ₩181,095 | ₩181,458 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,178 | ₩189,102 | ₩177,059 | ₩185,199 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,570 | ₩191,570 | ₩177,702 | ₩179,459 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,035 | ₩194,641 | ₩186,219 | ₩190,349 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,468 | ₩200,126 | ₩188,311 | ₩192,281 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,317 | ₩196,090 | ₩188,847 | ₩192,710 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,935 | ₩191,717 | ₩182,396 | ₩190,390 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,873 | ₩203,654 | ₩181,873 | ₩191,396 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,247 | ₩190,296 | ₩179,754 | ₩180,599 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,092 | ₩186,708 | ₩179,714 | ₩183,831 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,596 | ₩186,380 | ₩180,049 | ₩184,502 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,105 | ₩185,883 | ₩175,691 | ₩184,100 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,347 | ₩178,641 | ₩166,852 | ₩177,930 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,498 | ₩173,277 | ₩164,961 | ₩169,360 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,651 | ₩166,651 | ₩161,167 | ₩164,546 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,350 | ₩167,040 | ₩162,936 | ₩163,151 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,090 | ₩167,051 | ₩162,279 | ₩163,513 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,820 | ₩168,945 | ₩164,291 | ₩165,042 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,669 | ₩169,669 | ₩165,391 | ₩166,571 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,338 | ₩172,338 | ₩167,094 | ₩170,313 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,606 | ₩175,543 | ₩171,010 | ₩171,935 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,786 | ₩178,762 | ₩171,801 | ₩173,478 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,199 | ₩171,681 | ₩162,199 | ₩171,225 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,230 | ₩167,644 | ₩162,038 | ₩162,373 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,313 | ₩174,363 | ₩163,017 | ₩163,526 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,875 | ₩168,395 | ₩159,986 | ₩167,697 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,386 | ₩174,014 | ₩164,345 | ₩165,163 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,889 | ₩172,754 | ₩167,469 | ₩170,044 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,200 | ₩177,032 | ₩169,723 | ₩171,158 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,701 | ₩184,301 | ₩173,062 | ₩175,972 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,067 | ₩185,749 | ₩178,574 | ₩180,787 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,086 | ₩191,717 | ₩183,000 | ₩183,201 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,359 | ₩190,309 | ₩182,732 | ₩183,080 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,251 | ₩187,426 | ₩179,044 | ₩185,924 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,135 | ₩192,093 | ₩184,757 | ₩187,895 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,618 | ₩209,219 | ₩189,102 | ₩190,135 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,340 | ₩203,654 | ₩190,457 | ₩201,736 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,820 | ₩199,281 | ₩192,160 | ₩196,224 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,015 | ₩199,161 | ₩193,769 | ₩195,473 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,261 | ₩198,054 | ₩186,420 | ₩195,808 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,561 | ₩189,773 | ₩178,561 | ₩188,043 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,484 | ₩179,178 | ₩165,203 | ₩175,597 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,935 | ₩184,207 | ₩165,525 | ₩166,061 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,823 | ₩179,902 | ₩160,361 | ₩179,003 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,967 | ₩159,570 | ₩149,538 | ₩157,008 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,508 | ₩156,244 | ₩150,920 | ₩152,086 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,142 | ₩155,734 | ₩148,919 | ₩154,246 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,443 | ₩161,159 | ₩153,776 | ₩154,970 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,049 | ₩164,975 | ₩159,020 | ₩159,838 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩163,982 | ₩165,880 | ₩162,428 | ₩163,808 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,620 | ₩168,402 | ₩161,220 | ₩164,143 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,921 | ₩164,921 | ₩154,514 | ₩159,825 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,678 | ₩168,448 | ₩161,944 | ₩167,617 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,688 | ₩171,788 | ₩160,878 | ₩166,920 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,354 | ₩167,939 | ₩159,597 | ₩163,902 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,311 | ₩176,428 | ₩159,872 | ₩167,268 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,954 | ₩188,928 | ₩171,010 | ₩176,415 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩170,997 | ₩187,023 | ₩162,011 | ₩182,115 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,953 | ₩184,636 | ₩171,930 | ₩180,143 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,340 | ₩178,923 | ₩173,759 | ₩173,961 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,507 | ₩179,111 | ₩175,704 | ₩177,635 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,951 | ₩180,143 | ₩173,223 | ₩175,047 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,954 | ₩173,625 | ₩164,827 | ₩172,888 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,743 | ₩167,469 | ₩156,915 | ₩160,321 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,938 | ₩162,950 | ₩156,257 | ₩161,112 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,562 | ₩162,708 | ₩155,573 | ₩160,804 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,113 | ₩158,651 | ₩151,335 | ₩157,759 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,443 | ₩158,940 | ₩148,666 | ₩155,144 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,209 | ₩152,770 | ₩145,689 | ₩151,027 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,622 | ₩153,776 | ₩145,300 | ₩149,176 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,185 | ₩151,134 | ₩146,065 | ₩149,820 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,274 | ₩152,891 | ₩143,798 | ₩143,892 | -5.50% | 101만 |
|---|