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 | ₩106,156 | ₩109,128 | ₩103,111 | ₩104,466 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,659 | ₩107,692 | ₩103,969 | ₩105,982 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,611 | ₩112,555 | ₩108,074 | ₩108,759 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,515 | ₩112,756 | ₩107,431 | ₩107,699 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,652 | ₩111,884 | ₩103,796 | ₩111,334 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,068 | ₩108,464 | ₩103,486 | ₩107,048 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,582 | ₩113,011 | ₩104,667 | ₩105,499 | -6.29% | 88만 |
| 2026.09.30 | ₩113,857 | ₩113,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,952 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,758 | ₩112,982 | ₩109,678 | ₩112,783 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,882 | ₩115,882 | ₩110,945 | ₩110,986 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩112,019 | ₩114,961 | ₩109,738 | ₩114,420 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,493 | ₩115,493 | ₩110,721 | ₩112,555 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,351 | ₩119,652 | ₩114,125 | ₩116,714 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,257 | ₩120,470 | ₩116,043 | ₩118,149 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,184 | ₩120,108 | ₩116,372 | ₩117,103 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,955 | ₩118,029 | ₩114,044 | ₩115,936 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,056 | ₩119,947 | ₩114,655 | ₩116,258 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,284 | ₩118,431 | ₩115,761 | ₩117,465 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,896 | ₩121,637 | ₩114,661 | ₩118,176 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,831 | ₩118,713 | ₩108,108 | ₩115,185 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,514 | ₩115,372 | ₩106,290 | ₩110,248 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,393 | ₩117,452 | ₩112,273 | ₩114,085 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,345 | ₩117,666 | ₩113,857 | ₩115,909 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,585 | ₩120,135 | ₩115,574 | ₩118,418 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,535 | ₩120,886 | ₩112,166 | ₩120,712 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩114,997 | ₩117,445 | ₩113,494 | ₩116,687 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,315 | ₩114,728 | ₩110,315 | ₩113,078 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,158 | ₩115,372 | ₩109,121 | ₩110,328 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,579 | ₩118,056 | ₩110,744 | ₩113,857 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,288 | ₩125,367 | ₩118,552 | ₩118,632 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,872 | ₩126,427 | ₩122,255 | ₩123,086 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,770 | ₩124,975 | ₩121,061 | ₩123,717 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,595 | ₩126,547 | ₩122,752 | ₩125,568 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,199 | ₩126,802 | ₩123,475 | ₩125,568 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,228 | ₩127,688 | ₩121,336 | ₩127,138 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,602 | ₩126,507 | ₩121,590 | ₩121,879 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,940 | ₩127,433 | ₩120,940 | ₩126,065 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,659 | ₩124,092 | ₩118,659 | ₩121,664 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,049 | ₩119,732 | ₩116,446 | ₩118,525 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,859 | ₩120,859 | ₩117,814 | ₩118,834 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,741 | ₩120,806 | ₩116,694 | ₩120,256 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,082 | ₩118,257 | ₩115,533 | ₩116,741 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,814 | ₩120,269 | ₩115,118 | ₩119,880 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,838 | ₩118,726 | ₩109,700 | ₩118,606 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,665 | ₩112,663 | ₩106,666 | ₩112,542 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,453 | ₩107,820 | ₩100,616 | ₩107,605 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,040 | ₩103,849 | ₩91,225 | ₩102,614 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,106 | ₩110,154 | ₩105,723 | ₩108,329 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,526 | ₩111,864 | ₩104,493 | ₩109,403 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,628 | ₩103,197 | ₩100,441 | ₩102,641 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,158 | ₩104,506 | ₩99,314 | ₩102,131 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,884 | ₩106,357 | ₩100,589 | ₩104,640 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,415 | ₩102,910 | ₩97,449 | ₩102,346 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,274 | ₩99,965 | ₩96,618 | ₩99,650 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,101 | ₩99,086 | ₩92,298 | ₩96,940 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,847 | ₩96,443 | ₩93,264 | ₩95,424 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,676 | ₩100,602 | ₩94,887 | ₩95,518 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,040 | ₩100,951 | ₩97,315 | ₩99,663 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,408 | ₩100,045 | ₩95,786 | ₩98,563 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,945 | ₩100,616 | ₩98,053 | ₩99,247 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,333 | ₩105,271 | ₩101,072 | ₩101,957 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,548 | ₩102,494 | ₩99,972 | ₩101,125 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,125 | ₩101,447 | ₩97,664 | ₩100,065 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,558 | ₩103,446 | ₩95,115 | ₩101,608 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩97,007 | ₩98,335 | ₩94,227 | ₩95,558 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,968 | ₩98,040 | ₩94,379 | ₩96,846 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,975 | ₩95,182 | ₩92,499 | ₩94,498 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,544 | ₩96,624 | ₩91,842 | ₩95,404 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,707 | ₩97,932 | ₩93,707 | ₩95,558 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,466 | ₩94,109 | ₩91,050 | ₩92,378 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,795 | ₩96,148 | ₩90,473 | ₩91,023 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,897 | ₩90,420 | ₩86,992 | ₩89,105 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,975 | ₩96,148 | ₩89,816 | ₩90,272 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,945 | ₩99,945 | ₩89,347 | ₩91,815 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,130 | ₩107,659 | ₩102,480 | ₩104,305 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,964 | ₩105,087 | ₩100,602 | ₩104,124 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,159 | ₩101,662 | ₩97,648 | ₩99,046 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,573 | ₩105,472 | ₩100,656 | ₩101,300 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,964 | ₩108,289 | ₩100,770 | ₩105,700 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,622 | ₩103,969 | ₩97,704 | ₩98,228 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,823 | ₩103,138 | ₩99,301 | ₩101,716 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,912 | ₩102,869 | ₩98,912 | ₩101,259 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,818 | ₩100,616 | ₩95,685 | ₩97,812 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,831 | ₩101,863 | ₩96,108 | ₩98,724 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,603 | ₩103,218 | ₩97,513 | ₩100,307 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,437 | ₩101,722 | ₩94,780 | ₩99,663 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,821 | ₩97,758 | ₩92,566 | ₩95,437 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,577 | ₩98,603 | ₩92,486 | ₩93,143 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,485 | ₩99,153 | ₩93,505 | ₩95,746 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,158 | ₩94,364 | ₩89,427 | ₩93,492 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,837 | ₩94,055 | ₩87,066 | ₩91,828 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,092 | ₩93,072 | ₩87,535 | ₩90,594 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,225 | ₩91,802 | ₩88,676 | ₩90,151 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,700 | ₩93,747 | ₩89,950 | ₩90,997 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,914 | ₩94,914 | ₩90,514 | ₩94,109 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,600 | ₩95,437 | ₩91,560 | ₩94,525 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,895 | ₩93,586 | ₩89,333 | ₩92,479 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,830 | ₩92,754 | ₩87,871 | ₩92,365 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,716 | ₩94,565 | ₩86,744 | ₩91,225 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,895 | ₩94,069 | ₩88,340 | ₩88,716 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,631 | ₩92,419 | ₩85,516 | ₩91,681 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,800 | ₩86,328 | ₩82,371 | ₩84,785 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,026 | ₩87,200 | ₩82,666 | ₩83,229 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,061 | ₩86,181 | ₩80,633 | ₩86,100 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,066 | ₩89,025 | ₩84,369 | ₩85,765 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,258 | ₩92,902 | ₩84,839 | ₩86,261 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,315 | ₩97,570 | ₩90,809 | ₩91,010 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,274 | ₩104,506 | ₩96,068 | ₩97,798 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,495 | ₩104,640 | ₩93,908 | ₩97,825 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,237 | ₩131,940 | ₩126,923 | ₩127,352 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,167 | ₩136,327 | ₩129,633 | ₩130,237 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,455 | ₩136,435 | ₩131,820 | ₩134,167 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,523 | ₩136,260 | ₩130,398 | ₩135,214 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩135,026 | ₩135,576 | ₩130,143 | ₩132,236 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,430 | ₩144,699 | ₩134,510 | ₩135,844 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,441 | ₩150,320 | ₩144,229 | ₩145,047 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,056 | ₩153,056 | ₩146,416 | ₩148,817 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,841 | ₩159,831 | ₩149,313 | ₩151,876 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,354 | ₩154,881 | ₩149,099 | ₩153,808 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,607 | ₩152,667 | ₩145,624 | ₩146,107 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,089 | ₩155,619 | ₩149,770 | ₩151,768 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,486 | ₩162,206 | ₩152,050 | ₩155,444 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,766 | ₩157,393 | ₩144,953 | ₩146,389 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,276 | ₩157,819 | ₩154,796 | ₩155,766 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,962 | ₩157,631 | ₩152,936 | ₩155,189 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,709 | ₩155,149 | ₩148,830 | ₩152,077 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,529 | ₩154,277 | ₩147,529 | ₩152,936 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,617 | ₩149,931 | ₩144,127 | ₩146,496 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,962 | ₩154,277 | ₩144,625 | ₩146,711 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,104 | ₩145,866 | ₩138,138 | ₩143,974 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,603 | ₩142,284 | ₩135,603 | ₩140,593 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,545 | ₩136,476 | ₩128,801 | ₩135,086 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,609 | ₩137,508 | ₩132,028 | ₩134,691 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,117 | ₩134,865 | ₩128,063 | ₩133,362 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,672 | ₩134,221 | ₩124,871 | ₩126,521 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,421 | ₩137,669 | ₩132,115 | ₩132,880 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,434 | ₩142,203 | ₩136,629 | ₩137,105 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,724 | ₩148,898 | ₩137,910 | ₩141,036 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩150,024 | ₩151,084 | ₩145,899 | ₩146,121 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,928 | ₩158,168 | ₩150,172 | ₩150,360 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,560 | ₩155,236 | ₩150,317 | ₩152,801 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,482 | ₩155,578 | ₩147,777 | ₩152,560 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,109 | ₩166,109 | ₩148,562 | ₩151,876 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,639 | ₩172,039 | ₩165,694 | ₩167,317 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,706 | ₩171,395 | ₩166,056 | ₩167,290 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,668 | ₩167,411 | ₩162,541 | ₩165,653 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,307 | ₩172,307 | ₩161,857 | ₩162,742 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,092 | ₩177,338 | ₩172,603 | ₩173,018 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,109 | ₩181,269 | ₩173,421 | ₩175,541 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩168,041 | ₩181,484 | ₩164,178 | ₩180,799 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,703 | ₩184,851 | ₩172,737 | ₩173,877 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,461 | ₩197,877 | ₩184,864 | ₩187,910 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,077 | ₩202,573 | ₩195,751 | ₩198,092 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,523 | ₩199,272 | ₩181,323 | ₩198,548 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,145 | ₩198,280 | ₩184,244 | ₩197,206 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,800 | ₩195,570 | ₩175,862 | ₩194,872 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,882 | ₩181,658 | ₩171,717 | ₩180,531 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,816 | ₩193,853 | ₩173,743 | ₩176,882 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,894 | ₩186,098 | ₩174,534 | ₩184,837 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,606 | ₩181,457 | ₩174,978 | ₩180,638 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,426 | ₩181,779 | ₩174,669 | ₩180,102 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,780 | ₩180,495 | ₩174,038 | ₩178,264 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,551 | ₩182,999 | ₩178,136 | ₩181,779 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,434 | ₩184,448 | ₩171,717 | ₩179,525 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩171,046 | ₩177,378 | ₩171,046 | ₩174,186 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,425 | ₩180,464 | ₩171,328 | ₩172,415 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,775 | ₩188,775 | ₩176,104 | ₩178,827 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,670 | ₩187,534 | ₩181,658 | ₩186,863 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩184,998 | ₩185,944 | ₩179,243 | ₩182,906 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,782 | ₩181,403 | ₩175,782 | ₩181,188 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,751 | ₩177,331 | ₩170,376 | ₩173,864 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,323 | ₩181,323 | ₩170,562 | ₩174,897 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,108 | ₩187,279 | ₩178,264 | ₩182,074 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,666 | ₩185,347 | ₩177,177 | ₩179,753 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩182,973 | ₩187,084 | ₩177,097 | ₩179,733 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,632 | ₩194,255 | ₩181,645 | ₩186,434 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,514 | ₩195,516 | ₩181,537 | ₩189,144 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,802 | ₩189,466 | ₩184,609 | ₩185,790 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,645 | ₩187,225 | ₩178,170 | ₩186,917 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,703 | ₩186,407 | ₩181,148 | ₩181,510 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,230 | ₩189,157 | ₩177,110 | ₩185,253 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,626 | ₩191,626 | ₩177,754 | ₩179,511 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,090 | ₩194,698 | ₩186,273 | ₩190,405 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,524 | ₩200,185 | ₩188,366 | ₩192,337 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,372 | ₩196,147 | ₩188,902 | ₩192,766 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩187,990 | ₩191,773 | ₩182,449 | ₩190,445 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,926 | ₩203,713 | ₩181,926 | ₩191,451 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,301 | ₩190,351 | ₩179,807 | ₩180,652 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,146 | ₩186,762 | ₩179,766 | ₩183,885 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,650 | ₩186,434 | ₩180,102 | ₩184,556 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,157 | ₩185,937 | ₩175,742 | ₩184,153 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,396 | ₩178,693 | ₩166,901 | ₩177,982 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,546 | ₩173,327 | ₩165,009 | ₩169,410 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,700 | ₩166,700 | ₩161,214 | ₩164,594 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,398 | ₩167,089 | ₩162,984 | ₩163,198 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,137 | ₩167,100 | ₩162,326 | ₩163,561 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,868 | ₩168,994 | ₩164,339 | ₩165,090 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,718 | ₩169,718 | ₩165,439 | ₩166,619 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,388 | ₩172,388 | ₩167,142 | ₩170,362 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,656 | ₩175,594 | ₩171,060 | ₩171,985 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,837 | ₩178,814 | ₩171,851 | ₩173,528 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,246 | ₩171,731 | ₩162,246 | ₩171,274 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,278 | ₩167,693 | ₩162,085 | ₩162,420 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,362 | ₩174,414 | ₩163,064 | ₩163,574 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,923 | ₩168,444 | ₩160,032 | ₩167,746 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,435 | ₩174,065 | ₩164,392 | ₩165,211 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,939 | ₩172,804 | ₩167,518 | ₩170,094 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,252 | ₩177,083 | ₩169,772 | ₩171,207 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,753 | ₩184,354 | ₩173,112 | ₩176,023 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,120 | ₩185,803 | ₩178,626 | ₩180,840 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,140 | ₩191,773 | ₩183,053 | ₩183,254 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,413 | ₩190,365 | ₩182,785 | ₩183,134 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,306 | ₩187,480 | ₩179,096 | ₩185,978 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,190 | ₩192,149 | ₩184,811 | ₩187,950 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,678 | ₩209,280 | ₩189,157 | ₩190,190 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,396 | ₩203,713 | ₩190,512 | ₩201,794 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,877 | ₩199,339 | ₩192,216 | ₩196,281 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,072 | ₩199,219 | ₩193,826 | ₩195,529 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,317 | ₩198,112 | ₩186,474 | ₩195,865 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,613 | ₩189,828 | ₩178,613 | ₩188,097 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,533 | ₩179,230 | ₩165,251 | ₩175,648 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩180,987 | ₩184,261 | ₩165,573 | ₩166,109 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,870 | ₩179,954 | ₩160,408 | ₩179,055 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩150,011 | ₩159,616 | ₩149,582 | ₩157,054 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,553 | ₩156,289 | ₩150,963 | ₩152,131 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,185 | ₩155,780 | ₩148,962 | ₩154,291 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,490 | ₩161,206 | ₩153,821 | ₩155,015 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,097 | ₩165,023 | ₩159,066 | ₩159,885 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩164,030 | ₩165,928 | ₩162,475 | ₩163,856 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,668 | ₩168,450 | ₩161,267 | ₩164,191 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,969 | ₩164,969 | ₩154,559 | ₩159,871 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,727 | ₩168,497 | ₩161,991 | ₩167,666 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,736 | ₩171,838 | ₩160,924 | ₩166,968 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,401 | ₩167,988 | ₩159,643 | ₩163,950 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,361 | ₩176,480 | ₩159,918 | ₩167,317 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩182,007 | ₩188,983 | ₩171,060 | ₩176,466 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩171,046 | ₩187,078 | ₩162,058 | ₩182,168 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩175,004 | ₩184,690 | ₩171,980 | ₩180,196 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,392 | ₩178,975 | ₩173,810 | ₩174,011 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,559 | ₩179,163 | ₩175,755 | ₩177,687 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩177,003 | ₩180,196 | ₩173,273 | ₩175,098 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩166,002 | ₩173,676 | ₩164,875 | ₩172,938 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,790 | ₩167,518 | ₩156,960 | ₩160,368 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩160,985 | ₩162,997 | ₩156,303 | ₩161,159 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,609 | ₩162,756 | ₩155,619 | ₩160,851 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,157 | ₩158,697 | ₩151,379 | ₩157,805 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,487 | ₩158,986 | ₩148,710 | ₩155,189 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,252 | ₩152,815 | ₩145,731 | ₩151,071 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,664 | ₩153,821 | ₩145,342 | ₩149,219 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,228 | ₩151,178 | ₩146,107 | ₩149,863 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,318 | ₩152,936 | ₩143,840 | ₩143,934 | -5.50% | 101만 |
|---|