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 | ₩105,930 | ₩108,895 | ₩102,891 | ₩104,243 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,429 | ₩107,463 | ₩103,748 | ₩105,756 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,380 | ₩112,315 | ₩107,844 | ₩108,527 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,275 | ₩112,516 | ₩107,201 | ₩107,469 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,425 | ₩111,646 | ₩103,575 | ₩111,097 | +4.39% | 99.5만 |
| 2026.10.02 | ₩106,840 | ₩108,232 | ₩103,266 | ₩106,820 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,342 | ₩112,770 | ₩104,444 | ₩105,274 | -6.29% | 88만 |
| 2026.09.30 | ₩113,614 | ₩113,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,713 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,521 | ₩112,741 | ₩109,444 | ₩112,543 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,635 | ₩115,635 | ₩110,709 | ₩110,749 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,780 | ₩114,716 | ₩109,504 | ₩114,176 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,247 | ₩115,247 | ₩110,485 | ₩112,315 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,098 | ₩119,397 | ₩113,882 | ₩116,465 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,005 | ₩120,213 | ₩115,796 | ₩117,898 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩116,934 | ₩119,852 | ₩116,124 | ₩116,853 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,706 | ₩117,777 | ₩113,801 | ₩115,689 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩117,804 | ₩119,691 | ₩114,410 | ₩116,010 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,031 | ₩118,179 | ₩115,515 | ₩117,215 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,649 | ₩121,378 | ₩114,417 | ₩117,924 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,595 | ₩118,460 | ₩107,878 | ₩114,939 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,270 | ₩115,126 | ₩106,064 | ₩110,013 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,149 | ₩117,201 | ₩112,034 | ₩113,841 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,094 | ₩117,416 | ₩113,614 | ₩115,662 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,330 | ₩119,879 | ₩115,327 | ₩118,165 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,292 | ₩120,628 | ₩111,927 | ₩120,454 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,752 | ₩117,195 | ₩113,252 | ₩116,438 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,080 | ₩114,484 | ₩110,080 | ₩112,837 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩114,912 | ₩115,126 | ₩108,888 | ₩110,093 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,329 | ₩117,804 | ₩110,508 | ₩113,614 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,025 | ₩125,100 | ₩118,299 | ₩118,379 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,610 | ₩126,157 | ₩121,994 | ₩122,824 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,507 | ₩124,709 | ₩120,802 | ₩123,453 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,327 | ₩126,278 | ₩122,491 | ₩125,300 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩125,930 | ₩126,532 | ₩123,212 | ₩125,300 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩121,967 | ₩127,416 | ₩121,077 | ₩126,867 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,337 | ₩126,238 | ₩121,331 | ₩121,619 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,682 | ₩127,161 | ₩120,682 | ₩125,796 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,406 | ₩123,828 | ₩118,406 | ₩121,405 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩116,800 | ₩119,477 | ₩116,197 | ₩118,272 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,602 | ₩120,602 | ₩117,563 | ₩118,580 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,492 | ₩120,548 | ₩116,445 | ₩119,999 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩117,831 | ₩118,005 | ₩115,287 | ₩116,492 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,563 | ₩120,013 | ₩114,872 | ₩119,624 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,602 | ₩118,473 | ₩109,467 | ₩118,353 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,433 | ₩112,422 | ₩106,438 | ₩112,302 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,235 | ₩107,590 | ₩100,401 | ₩107,376 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩96,833 | ₩103,627 | ₩91,030 | ₩102,396 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩106,878 | ₩109,919 | ₩105,497 | ₩108,098 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,301 | ₩111,626 | ₩104,270 | ₩109,169 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,409 | ₩102,977 | ₩100,227 | ₩102,422 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩101,940 | ₩104,283 | ₩99,102 | ₩101,914 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,669 | ₩106,131 | ₩100,374 | ₩104,417 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,206 | ₩102,690 | ₩97,242 | ₩102,128 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,062 | ₩99,752 | ₩96,412 | ₩99,437 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩96,894 | ₩98,875 | ₩92,101 | ₩96,733 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,645 | ₩96,238 | ₩93,065 | ₩95,220 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,464 | ₩100,388 | ₩94,685 | ₩95,314 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩97,831 | ₩100,736 | ₩97,108 | ₩99,451 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,196 | ₩99,832 | ₩95,582 | ₩98,353 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,732 | ₩100,401 | ₩97,844 | ₩99,036 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,115 | ₩105,046 | ₩100,856 | ₩101,740 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,334 | ₩102,275 | ₩99,758 | ₩100,910 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩100,910 | ₩101,231 | ₩97,456 | ₩99,852 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,354 | ₩103,226 | ₩94,912 | ₩101,392 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,800 | ₩98,125 | ₩94,026 | ₩95,354 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,765 | ₩97,831 | ₩94,177 | ₩96,639 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,775 | ₩94,979 | ₩92,302 | ₩94,297 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,341 | ₩96,418 | ₩91,646 | ₩95,200 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,507 | ₩97,724 | ₩93,507 | ₩95,354 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,271 | ₩93,908 | ₩90,856 | ₩92,182 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,602 | ₩95,943 | ₩90,281 | ₩90,829 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,705 | ₩90,227 | ₩86,807 | ₩88,915 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,775 | ₩95,943 | ₩89,625 | ₩90,080 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,732 | ₩99,732 | ₩89,156 | ₩91,619 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩103,908 | ₩107,429 | ₩102,262 | ₩104,082 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,749 | ₩104,863 | ₩100,388 | ₩103,902 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩99,946 | ₩101,445 | ₩97,440 | ₩98,835 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,350 | ₩105,247 | ₩100,441 | ₩101,084 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,749 | ₩108,058 | ₩100,555 | ₩105,475 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,405 | ₩103,748 | ₩97,496 | ₩98,018 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,606 | ₩102,918 | ₩99,089 | ₩101,499 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,701 | ₩102,650 | ₩98,701 | ₩101,044 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,607 | ₩100,401 | ₩95,481 | ₩97,603 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,621 | ₩101,646 | ₩95,903 | ₩98,513 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,393 | ₩102,998 | ₩97,305 | ₩100,093 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,234 | ₩101,505 | ₩94,578 | ₩99,451 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,623 | ₩97,550 | ₩92,369 | ₩95,234 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,372 | ₩98,393 | ₩92,289 | ₩92,945 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,283 | ₩98,942 | ₩93,306 | ₩95,542 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩90,963 | ₩94,163 | ₩89,236 | ₩93,293 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,647 | ₩93,855 | ₩86,880 | ₩91,633 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩88,902 | ₩92,874 | ₩87,349 | ₩90,401 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,030 | ₩91,606 | ₩88,487 | ₩89,959 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,503 | ₩93,547 | ₩89,758 | ₩90,803 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,712 | ₩94,712 | ₩90,321 | ₩93,908 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,405 | ₩95,234 | ₩91,365 | ₩94,323 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,700 | ₩93,386 | ₩89,143 | ₩92,282 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,638 | ₩92,556 | ₩87,684 | ₩92,168 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,527 | ₩94,364 | ₩86,559 | ₩91,030 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,700 | ₩93,868 | ₩88,152 | ₩88,527 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,448 | ₩92,222 | ₩85,334 | ₩91,485 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,623 | ₩86,144 | ₩82,195 | ₩84,605 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩86,840 | ₩87,014 | ₩82,489 | ₩83,052 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩83,882 | ₩85,997 | ₩80,461 | ₩85,916 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩86,880 | ₩88,835 | ₩84,190 | ₩85,582 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,061 | ₩92,704 | ₩84,658 | ₩86,077 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,108 | ₩97,362 | ₩90,615 | ₩90,816 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,062 | ₩104,283 | ₩95,863 | ₩97,590 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,281 | ₩104,417 | ₩93,708 | ₩97,617 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩129,959 | ₩131,659 | ₩126,653 | ₩127,081 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩133,881 | ₩136,037 | ₩129,357 | ₩129,959 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,167 | ₩136,144 | ₩131,539 | ₩133,881 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,239 | ₩135,970 | ₩130,120 | ₩134,926 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩134,738 | ₩135,287 | ₩129,865 | ₩131,954 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,122 | ₩144,390 | ₩134,223 | ₩135,555 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,125 | ₩149,999 | ₩143,921 | ₩144,738 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩152,730 | ₩152,730 | ₩146,104 | ₩148,500 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,510 | ₩159,490 | ₩148,995 | ₩151,552 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,035 | ₩154,551 | ₩148,781 | ₩153,480 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,284 | ₩152,342 | ₩145,314 | ₩145,796 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩153,761 | ₩155,287 | ₩149,450 | ₩151,445 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,158 | ₩161,860 | ₩151,726 | ₩155,113 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,434 | ₩157,058 | ₩144,644 | ₩146,077 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩155,943 | ₩157,482 | ₩154,466 | ₩155,434 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,636 | ₩157,295 | ₩152,610 | ₩154,859 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,387 | ₩154,818 | ₩148,513 | ₩151,753 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,215 | ₩153,948 | ₩147,215 | ₩152,610 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,304 | ₩149,611 | ₩143,820 | ₩146,184 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,636 | ₩153,948 | ₩144,316 | ₩146,398 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩138,808 | ₩145,555 | ₩137,844 | ₩143,667 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,314 | ₩141,980 | ₩135,314 | ₩140,294 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,267 | ₩136,185 | ₩128,527 | ₩134,798 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,318 | ₩137,215 | ₩131,746 | ₩134,403 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩127,844 | ₩134,577 | ₩127,790 | ₩133,078 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,391 | ₩133,935 | ₩124,604 | ₩126,251 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,130 | ₩137,375 | ₩131,833 | ₩132,596 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,138 | ₩141,900 | ₩136,338 | ₩136,813 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,411 | ₩148,580 | ₩137,616 | ₩140,735 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,705 | ₩150,762 | ₩145,588 | ₩145,809 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,600 | ₩157,830 | ₩149,852 | ₩150,039 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,235 | ₩154,905 | ₩149,996 | ₩152,476 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,165 | ₩155,247 | ₩147,462 | ₩152,235 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩165,755 | ₩165,755 | ₩148,245 | ₩151,552 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,281 | ₩171,672 | ₩165,340 | ₩166,960 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,348 | ₩171,030 | ₩165,702 | ₩166,933 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,319 | ₩167,054 | ₩162,194 | ₩165,300 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩171,940 | ₩171,940 | ₩161,512 | ₩162,395 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩173,721 | ₩176,960 | ₩172,235 | ₩172,650 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩178,727 | ₩180,882 | ₩173,051 | ₩175,166 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩167,683 | ₩181,097 | ₩163,828 | ₩180,414 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,309 | ₩184,457 | ₩172,368 | ₩173,506 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,040 | ₩197,455 | ₩184,470 | ₩187,509 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩199,651 | ₩202,141 | ₩195,333 | ₩197,669 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,109 | ₩198,848 | ₩180,936 | ₩198,125 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩186,746 | ₩197,857 | ₩183,852 | ₩196,786 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,419 | ₩195,153 | ₩175,488 | ₩194,457 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,505 | ₩181,271 | ₩171,351 | ₩180,146 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,415 | ₩193,439 | ₩173,372 | ₩176,505 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,513 | ₩185,702 | ₩174,162 | ₩184,443 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,228 | ₩181,070 | ₩174,605 | ₩180,253 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,050 | ₩181,391 | ₩174,296 | ₩179,718 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,396 | ₩180,110 | ₩173,667 | ₩177,884 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,164 | ₩182,609 | ₩177,757 | ₩181,391 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,065 | ₩184,055 | ₩171,351 | ₩179,142 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩170,682 | ₩177,000 | ₩170,682 | ₩173,814 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,044 | ₩180,079 | ₩170,963 | ₩172,047 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,372 | ₩188,372 | ₩175,729 | ₩178,446 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,279 | ₩187,134 | ₩181,271 | ₩186,465 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,604 | ₩185,548 | ₩178,861 | ₩182,516 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,407 | ₩181,016 | ₩175,407 | ₩180,802 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,387 | ₩176,953 | ₩170,012 | ₩173,493 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩180,936 | ₩180,936 | ₩170,198 | ₩174,524 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩180,722 | ₩186,880 | ₩177,884 | ₩181,686 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,285 | ₩184,952 | ₩176,799 | ₩179,370 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,583 | ₩186,686 | ₩176,719 | ₩179,350 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,221 | ₩193,841 | ₩181,257 | ₩186,036 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,117 | ₩195,099 | ₩181,150 | ₩188,741 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,402 | ₩189,062 | ₩184,216 | ₩185,394 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,257 | ₩186,826 | ₩177,790 | ₩186,518 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,309 | ₩186,010 | ₩180,762 | ₩181,123 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩178,848 | ₩188,754 | ₩176,733 | ₩184,858 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,217 | ₩191,217 | ₩177,375 | ₩179,129 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩188,687 | ₩194,283 | ₩185,876 | ₩189,999 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,114 | ₩199,758 | ₩187,964 | ₩191,927 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩188,968 | ₩195,728 | ₩188,500 | ₩192,355 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,589 | ₩191,364 | ₩182,060 | ₩190,039 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,538 | ₩203,279 | ₩181,538 | ₩191,043 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩183,908 | ₩189,945 | ₩179,423 | ₩180,267 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩184,751 | ₩186,364 | ₩179,383 | ₩183,493 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,256 | ₩186,036 | ₩179,718 | ₩184,162 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩177,777 | ₩185,541 | ₩175,367 | ₩183,761 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,035 | ₩178,312 | ₩166,545 | ₩177,603 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,193 | ₩172,957 | ₩164,658 | ₩169,049 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,344 | ₩166,344 | ₩160,871 | ₩164,243 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,046 | ₩166,733 | ₩162,636 | ₩162,850 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩163,787 | ₩166,743 | ₩161,980 | ₩163,212 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,514 | ₩168,634 | ₩163,988 | ₩164,738 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,356 | ₩169,356 | ₩165,086 | ₩166,264 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,020 | ₩172,020 | ₩166,786 | ₩169,999 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,288 | ₩175,220 | ₩170,695 | ₩171,619 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,466 | ₩178,433 | ₩171,485 | ₩173,158 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩161,900 | ₩171,364 | ₩161,900 | ₩170,909 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩164,925 | ₩167,335 | ₩161,739 | ₩162,074 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩169,999 | ₩174,042 | ₩162,717 | ₩163,225 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,573 | ₩168,085 | ₩159,691 | ₩167,389 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,070 | ₩173,694 | ₩164,042 | ₩164,858 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,575 | ₩172,435 | ₩167,161 | ₩169,731 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩175,876 | ₩176,706 | ₩169,410 | ₩170,842 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,370 | ₩183,961 | ₩172,743 | ₩175,648 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩182,730 | ₩185,407 | ₩178,245 | ₩180,454 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩183,747 | ₩191,364 | ₩182,663 | ₩182,864 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,014 | ₩189,959 | ₩182,395 | ₩182,743 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩186,906 | ₩187,081 | ₩178,714 | ₩185,581 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩189,785 | ₩191,739 | ₩184,417 | ₩187,549 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,237 | ₩208,834 | ₩188,754 | ₩189,785 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩192,984 | ₩203,279 | ₩190,106 | ₩201,364 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,455 | ₩198,914 | ₩191,806 | ₩195,862 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩196,652 | ₩198,794 | ₩193,412 | ₩195,113 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩190,909 | ₩197,690 | ₩186,077 | ₩195,447 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,232 | ₩189,423 | ₩178,232 | ₩187,696 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,180 | ₩178,848 | ₩164,899 | ₩175,273 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,601 | ₩183,868 | ₩165,220 | ₩165,755 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,525 | ₩179,571 | ₩160,066 | ₩178,674 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,691 | ₩159,276 | ₩149,263 | ₩156,719 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,225 | ₩155,956 | ₩150,642 | ₩151,806 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩149,865 | ₩155,448 | ₩148,644 | ₩153,962 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,152 | ₩160,862 | ₩153,493 | ₩154,684 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩163,747 | ₩164,671 | ₩158,727 | ₩159,544 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩163,680 | ₩165,575 | ₩162,129 | ₩163,506 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,319 | ₩168,091 | ₩160,923 | ₩163,841 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,617 | ₩164,617 | ₩154,229 | ₩159,530 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,371 | ₩168,138 | ₩161,646 | ₩167,308 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,389 | ₩171,472 | ₩160,581 | ₩166,612 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,057 | ₩167,630 | ₩159,303 | ₩163,600 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩171,994 | ₩176,103 | ₩159,577 | ₩166,960 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,619 | ₩188,580 | ₩170,695 | ₩176,090 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩170,682 | ₩186,679 | ₩161,713 | ₩181,779 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,631 | ₩184,296 | ₩171,613 | ₩179,812 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,014 | ₩178,593 | ₩173,439 | ₩173,640 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,178 | ₩178,781 | ₩175,380 | ₩177,308 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,625 | ₩179,812 | ₩172,904 | ₩174,725 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,648 | ₩173,306 | ₩164,524 | ₩172,569 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,445 | ₩167,161 | ₩156,626 | ₩160,026 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,642 | ₩162,650 | ₩155,970 | ₩160,816 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,267 | ₩162,409 | ₩155,287 | ₩160,508 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩151,833 | ₩158,359 | ₩151,057 | ₩157,469 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,164 | ₩158,647 | ₩148,393 | ₩154,859 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩149,932 | ₩152,489 | ₩145,421 | ₩150,749 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,354 | ₩153,493 | ₩145,033 | ₩148,901 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩145,916 | ₩150,856 | ₩145,796 | ₩149,544 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩151,994 | ₩152,610 | ₩143,533 | ₩143,627 | -5.50% | 101만 |
|---|