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 | ₩106,138 | ₩109,109 | ₩103,093 | ₩104,448 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,640 | ₩107,674 | ₩103,952 | ₩105,963 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,592 | ₩112,536 | ₩108,056 | ₩108,740 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,496 | ₩112,737 | ₩107,412 | ₩107,680 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,634 | ₩111,865 | ₩103,778 | ₩111,315 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,050 | ₩108,445 | ₩103,469 | ₩107,030 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,563 | ₩112,992 | ₩104,649 | ₩105,481 | -6.29% | 88만 |
| 2026.09.30 | ₩113,837 | ₩113,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,932 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,739 | ₩112,962 | ₩109,659 | ₩112,764 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,862 | ₩115,862 | ₩110,926 | ₩110,967 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩111,999 | ₩114,941 | ₩109,719 | ₩114,400 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,473 | ₩115,473 | ₩110,702 | ₩112,536 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,330 | ₩119,631 | ₩114,105 | ₩116,694 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,236 | ₩120,450 | ₩116,023 | ₩118,129 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,163 | ₩120,087 | ₩116,352 | ₩117,083 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,935 | ₩118,008 | ₩114,025 | ₩115,916 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,035 | ₩119,927 | ₩114,635 | ₩116,238 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,263 | ₩118,411 | ₩115,742 | ₩117,445 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,876 | ₩121,617 | ₩114,642 | ₩118,156 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,812 | ₩118,693 | ₩108,089 | ₩115,165 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,494 | ₩115,353 | ₩106,272 | ₩110,229 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,373 | ₩117,432 | ₩112,254 | ₩114,065 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,324 | ₩117,646 | ₩113,837 | ₩115,889 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,564 | ₩120,114 | ₩115,554 | ₩118,397 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,515 | ₩120,865 | ₩112,147 | ₩120,691 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,977 | ₩117,425 | ₩113,475 | ₩116,667 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,296 | ₩114,709 | ₩110,296 | ₩113,059 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,138 | ₩115,353 | ₩109,102 | ₩110,309 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,559 | ₩118,035 | ₩110,725 | ₩113,837 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,266 | ₩125,345 | ₩118,532 | ₩118,612 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,851 | ₩126,405 | ₩122,234 | ₩123,065 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,749 | ₩124,954 | ₩121,040 | ₩123,696 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,573 | ₩126,526 | ₩122,731 | ₩125,547 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,177 | ₩126,781 | ₩123,454 | ₩125,547 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,207 | ₩127,666 | ₩121,315 | ₩127,116 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,581 | ₩126,486 | ₩121,570 | ₩121,858 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,919 | ₩127,411 | ₩120,919 | ₩126,043 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,639 | ₩124,071 | ₩118,639 | ₩121,643 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,029 | ₩119,712 | ₩116,426 | ₩118,505 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,839 | ₩120,839 | ₩117,794 | ₩118,813 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,721 | ₩120,785 | ₩116,674 | ₩120,235 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,062 | ₩118,236 | ₩115,514 | ₩116,721 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,794 | ₩120,248 | ₩115,098 | ₩119,859 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,819 | ₩118,706 | ₩109,682 | ₩118,585 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,646 | ₩112,643 | ₩106,648 | ₩112,522 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,436 | ₩107,801 | ₩100,598 | ₩107,586 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,024 | ₩103,831 | ₩91,209 | ₩102,597 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,088 | ₩110,135 | ₩105,705 | ₩108,311 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,507 | ₩111,845 | ₩104,475 | ₩109,384 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,610 | ₩103,179 | ₩100,424 | ₩102,624 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,141 | ₩104,488 | ₩99,297 | ₩102,114 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,867 | ₩106,339 | ₩100,571 | ₩104,622 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,399 | ₩102,892 | ₩97,433 | ₩102,329 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,257 | ₩99,948 | ₩96,601 | ₩99,633 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,084 | ₩99,069 | ₩92,282 | ₩96,923 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,831 | ₩96,427 | ₩93,248 | ₩95,407 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,659 | ₩100,585 | ₩94,871 | ₩95,501 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,023 | ₩100,934 | ₩97,299 | ₩99,646 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,391 | ₩100,028 | ₩95,770 | ₩98,546 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,928 | ₩100,598 | ₩98,036 | ₩99,230 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,315 | ₩105,253 | ₩101,054 | ₩101,940 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,531 | ₩102,476 | ₩99,954 | ₩101,108 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,108 | ₩101,430 | ₩97,647 | ₩100,048 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,542 | ₩103,428 | ₩95,099 | ₩101,591 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩96,990 | ₩98,318 | ₩94,211 | ₩95,542 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,951 | ₩98,023 | ₩94,362 | ₩96,829 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,959 | ₩95,166 | ₩92,483 | ₩94,482 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,528 | ₩96,608 | ₩91,826 | ₩95,387 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,691 | ₩97,916 | ₩93,691 | ₩95,542 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,451 | ₩94,093 | ₩91,035 | ₩92,363 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,780 | ₩96,132 | ₩90,458 | ₩91,008 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,881 | ₩90,404 | ₩86,977 | ₩89,090 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,959 | ₩96,132 | ₩89,801 | ₩90,257 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,928 | ₩99,928 | ₩89,331 | ₩91,799 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,112 | ₩107,640 | ₩102,463 | ₩104,287 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,947 | ₩105,069 | ₩100,585 | ₩104,106 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,142 | ₩101,644 | ₩97,631 | ₩99,029 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,555 | ₩105,454 | ₩100,638 | ₩101,282 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,947 | ₩108,271 | ₩100,752 | ₩105,682 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,604 | ₩103,952 | ₩97,688 | ₩98,211 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,805 | ₩103,120 | ₩99,284 | ₩101,698 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,895 | ₩102,852 | ₩98,895 | ₩101,242 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,801 | ₩100,598 | ₩95,669 | ₩97,795 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,814 | ₩101,846 | ₩96,091 | ₩98,707 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,586 | ₩103,200 | ₩97,496 | ₩100,290 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,421 | ₩101,705 | ₩94,764 | ₩99,646 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,805 | ₩97,741 | ₩92,550 | ₩95,421 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,561 | ₩98,586 | ₩92,470 | ₩93,127 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,468 | ₩99,136 | ₩93,489 | ₩95,729 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,142 | ₩94,348 | ₩89,412 | ₩93,476 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,822 | ₩94,039 | ₩87,051 | ₩91,813 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,076 | ₩93,056 | ₩87,520 | ₩90,579 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,209 | ₩91,786 | ₩88,661 | ₩90,136 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,685 | ₩93,731 | ₩89,935 | ₩90,981 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,898 | ₩94,898 | ₩90,498 | ₩94,093 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,585 | ₩95,421 | ₩91,544 | ₩94,509 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,880 | ₩93,570 | ₩89,318 | ₩92,463 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,814 | ₩92,738 | ₩87,856 | ₩92,349 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,701 | ₩94,549 | ₩86,729 | ₩91,209 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,880 | ₩94,053 | ₩88,325 | ₩88,701 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,616 | ₩92,403 | ₩85,502 | ₩91,665 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,786 | ₩86,313 | ₩82,356 | ₩84,771 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,011 | ₩87,185 | ₩82,652 | ₩83,215 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,046 | ₩86,166 | ₩80,619 | ₩86,085 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,051 | ₩89,009 | ₩84,355 | ₩85,750 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,242 | ₩92,886 | ₩84,824 | ₩86,246 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,299 | ₩97,553 | ₩90,793 | ₩90,994 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,257 | ₩104,488 | ₩96,051 | ₩97,782 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,478 | ₩104,622 | ₩93,892 | ₩97,808 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,214 | ₩131,918 | ₩126,901 | ₩127,331 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,144 | ₩136,304 | ₩129,611 | ₩130,214 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,432 | ₩136,411 | ₩131,797 | ₩134,144 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,501 | ₩136,237 | ₩130,375 | ₩135,191 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩135,003 | ₩135,553 | ₩130,120 | ₩132,213 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,405 | ₩144,674 | ₩134,486 | ₩135,821 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,416 | ₩150,294 | ₩144,204 | ₩145,022 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,030 | ₩153,030 | ₩146,391 | ₩148,792 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,814 | ₩159,804 | ₩149,288 | ₩151,850 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,328 | ₩154,854 | ₩149,073 | ₩153,781 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,581 | ₩152,641 | ₩145,599 | ₩146,082 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,063 | ₩155,592 | ₩149,744 | ₩151,742 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,459 | ₩162,178 | ₩152,024 | ₩155,418 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,740 | ₩157,367 | ₩144,929 | ₩146,364 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,249 | ₩157,792 | ₩154,770 | ₩155,740 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,936 | ₩157,604 | ₩152,909 | ₩155,163 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,683 | ₩155,123 | ₩148,805 | ₩152,051 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,504 | ₩154,251 | ₩147,504 | ₩152,909 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,592 | ₩149,905 | ₩144,102 | ₩146,471 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,936 | ₩154,251 | ₩144,600 | ₩146,686 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,080 | ₩145,841 | ₩138,115 | ₩143,949 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,580 | ₩142,259 | ₩135,580 | ₩140,569 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,523 | ₩136,453 | ₩128,779 | ₩135,063 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,586 | ₩137,484 | ₩132,005 | ₩134,668 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,095 | ₩134,842 | ₩128,041 | ₩133,340 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,650 | ₩134,198 | ₩124,849 | ₩126,499 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,398 | ₩137,645 | ₩132,092 | ₩132,857 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,410 | ₩142,179 | ₩136,606 | ₩137,082 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,699 | ₩148,872 | ₩137,887 | ₩141,012 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩149,999 | ₩151,058 | ₩145,874 | ₩146,095 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,902 | ₩158,140 | ₩150,146 | ₩150,334 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,534 | ₩155,210 | ₩150,291 | ₩152,775 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,456 | ₩155,552 | ₩147,752 | ₩152,534 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,081 | ₩166,081 | ₩148,537 | ₩151,850 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,610 | ₩172,010 | ₩165,665 | ₩167,288 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,677 | ₩171,366 | ₩166,027 | ₩167,261 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,640 | ₩167,382 | ₩162,513 | ₩165,625 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,278 | ₩172,278 | ₩161,829 | ₩162,714 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,062 | ₩177,308 | ₩172,573 | ₩172,989 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,078 | ₩181,238 | ₩173,391 | ₩175,510 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩168,012 | ₩181,452 | ₩164,150 | ₩180,768 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,672 | ₩184,819 | ₩172,707 | ₩173,847 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,427 | ₩197,843 | ₩184,833 | ₩187,877 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,043 | ₩202,538 | ₩195,717 | ₩198,058 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,490 | ₩199,238 | ₩181,291 | ₩198,514 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,113 | ₩198,246 | ₩184,213 | ₩197,173 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,770 | ₩195,536 | ₩175,832 | ₩194,839 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,852 | ₩181,627 | ₩171,688 | ₩180,500 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,783 | ₩193,819 | ₩173,713 | ₩176,852 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,864 | ₩186,067 | ₩174,504 | ₩184,806 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,576 | ₩181,426 | ₩174,948 | ₩180,607 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,396 | ₩181,748 | ₩174,639 | ₩180,071 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,749 | ₩180,464 | ₩174,008 | ₩178,233 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,519 | ₩182,968 | ₩178,106 | ₩181,748 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,405 | ₩184,417 | ₩171,688 | ₩179,494 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩171,017 | ₩177,348 | ₩171,017 | ₩174,156 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,394 | ₩180,433 | ₩171,299 | ₩172,385 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,742 | ₩188,742 | ₩176,074 | ₩178,797 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,639 | ₩187,502 | ₩181,627 | ₩186,831 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,967 | ₩185,912 | ₩179,212 | ₩182,874 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,752 | ₩181,372 | ₩175,752 | ₩181,157 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,722 | ₩177,301 | ₩170,346 | ₩173,834 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,291 | ₩181,291 | ₩170,533 | ₩174,867 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,077 | ₩187,247 | ₩178,233 | ₩182,043 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,636 | ₩185,315 | ₩177,147 | ₩179,722 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,941 | ₩187,052 | ₩177,066 | ₩179,702 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,599 | ₩194,222 | ₩181,613 | ₩186,402 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,482 | ₩195,483 | ₩181,506 | ₩189,111 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,770 | ₩189,433 | ₩184,578 | ₩185,758 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,613 | ₩187,193 | ₩178,139 | ₩186,885 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,672 | ₩186,375 | ₩181,117 | ₩181,479 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,199 | ₩189,125 | ₩177,080 | ₩185,221 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,593 | ₩191,593 | ₩177,724 | ₩179,481 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,058 | ₩194,664 | ₩186,241 | ₩190,372 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,491 | ₩200,150 | ₩188,333 | ₩192,304 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,339 | ₩196,113 | ₩188,870 | ₩192,733 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,958 | ₩191,740 | ₩182,418 | ₩190,412 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,895 | ₩203,678 | ₩181,895 | ₩191,418 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,269 | ₩190,318 | ₩179,776 | ₩180,621 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,114 | ₩186,730 | ₩179,736 | ₩183,853 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,618 | ₩186,402 | ₩180,071 | ₩184,524 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,126 | ₩185,906 | ₩175,712 | ₩184,122 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,367 | ₩178,662 | ₩166,872 | ₩177,952 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,518 | ₩173,297 | ₩164,981 | ₩169,381 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,671 | ₩166,671 | ₩161,187 | ₩164,565 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,370 | ₩167,060 | ₩162,956 | ₩163,170 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,109 | ₩167,071 | ₩162,299 | ₩163,533 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,840 | ₩168,965 | ₩164,310 | ₩165,062 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,689 | ₩169,689 | ₩165,410 | ₩166,591 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,358 | ₩172,358 | ₩167,114 | ₩170,333 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,627 | ₩175,564 | ₩171,030 | ₩171,956 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,807 | ₩178,783 | ₩171,822 | ₩173,498 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,218 | ₩171,701 | ₩162,218 | ₩171,245 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,249 | ₩167,664 | ₩162,057 | ₩162,392 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,333 | ₩174,384 | ₩163,036 | ₩163,546 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,895 | ₩168,415 | ₩160,005 | ₩167,717 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,406 | ₩174,035 | ₩164,364 | ₩165,182 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,910 | ₩172,774 | ₩167,489 | ₩170,065 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,221 | ₩177,053 | ₩169,743 | ₩171,178 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,722 | ₩184,323 | ₩173,083 | ₩175,993 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,089 | ₩185,771 | ₩178,595 | ₩180,809 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,108 | ₩191,740 | ₩183,022 | ₩183,223 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,381 | ₩190,332 | ₩182,753 | ₩183,102 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,274 | ₩187,448 | ₩179,065 | ₩185,946 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,158 | ₩192,116 | ₩184,779 | ₩187,918 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,642 | ₩209,244 | ₩189,125 | ₩190,158 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,363 | ₩203,678 | ₩190,479 | ₩201,760 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,843 | ₩199,305 | ₩192,183 | ₩196,247 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,038 | ₩199,185 | ₩193,792 | ₩195,496 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,284 | ₩198,078 | ₩186,442 | ₩195,831 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,582 | ₩189,795 | ₩178,582 | ₩188,065 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,504 | ₩179,199 | ₩165,223 | ₩175,618 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,956 | ₩184,229 | ₩165,544 | ₩166,081 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,842 | ₩179,923 | ₩160,380 | ₩179,025 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩149,985 | ₩159,589 | ₩149,556 | ₩157,027 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,526 | ₩156,263 | ₩150,938 | ₩152,105 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,160 | ₩155,753 | ₩148,936 | ₩154,264 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,462 | ₩161,179 | ₩153,795 | ₩154,988 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,069 | ₩164,995 | ₩159,039 | ₩159,857 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩164,002 | ₩165,900 | ₩162,447 | ₩163,828 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,640 | ₩168,422 | ₩161,239 | ₩164,163 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,941 | ₩164,941 | ₩154,532 | ₩159,844 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,698 | ₩168,469 | ₩161,963 | ₩167,637 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,708 | ₩171,808 | ₩160,897 | ₩166,939 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,373 | ₩167,959 | ₩159,616 | ₩163,921 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,332 | ₩176,449 | ₩159,891 | ₩167,288 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩181,976 | ₩188,950 | ₩171,030 | ₩176,436 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩171,017 | ₩187,046 | ₩162,030 | ₩182,136 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩174,974 | ₩184,658 | ₩171,951 | ₩180,165 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,361 | ₩178,944 | ₩173,780 | ₩173,981 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,528 | ₩179,132 | ₩175,725 | ₩177,657 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩176,972 | ₩180,165 | ₩173,244 | ₩175,068 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩165,974 | ₩173,646 | ₩164,847 | ₩172,908 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,762 | ₩167,489 | ₩156,933 | ₩160,340 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,957 | ₩162,969 | ₩156,276 | ₩161,132 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,582 | ₩162,728 | ₩155,592 | ₩160,823 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,131 | ₩158,670 | ₩151,353 | ₩157,778 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,461 | ₩158,959 | ₩148,684 | ₩155,163 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,227 | ₩152,789 | ₩145,707 | ₩151,045 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,639 | ₩153,795 | ₩145,318 | ₩149,194 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,203 | ₩151,152 | ₩146,082 | ₩149,838 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,292 | ₩152,909 | ₩143,815 | ₩143,909 | -5.50% | 101만 |
|---|