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 | ₩106,172 | ₩109,144 | ₩103,126 | ₩104,481 | -1.59% | 73.4만 |
| 2026.10.08 | ₩107,675 | ₩107,708 | ₩103,985 | ₩105,997 | -1.56% | 94.9만 |
| 2026.10.07 | ₩108,627 | ₩112,572 | ₩108,091 | ₩108,775 | +0.14% | 96.3만 |
| 2026.10.06 | ₩112,532 | ₩112,773 | ₩107,447 | ₩107,715 | -4.28% | 57.1만 |
| 2026.10.05 | ₩106,668 | ₩111,901 | ₩103,812 | ₩111,351 | +4.39% | 99.5만 |
| 2026.10.02 | ₩107,084 | ₩108,480 | ₩103,502 | ₩107,064 | -0.02% | 122.3만 |
| 2026.10.01 | ₩112,599 | ₩113,028 | ₩104,683 | ₩105,514 | -6.29% | 88만 |
| 2026.09.30 | ₩113,873 | ₩113,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,968 |
| -1.67% |
| 56.7만 |
| 2026.09.29 | ₩110,774 | ₩112,999 | ₩109,694 | ₩112,800 | +1.83% | 44만 |
|---|
| 2026.09.28 | ₩115,899 | ₩115,899 | ₩110,962 | ₩111,002 | -4.23% | 42.3만 |
|---|
| 2026.09.25 | ₩112,035 | ₩114,978 | ₩109,754 | ₩114,437 | +2.14% | 69.7만 |
|---|
| 2026.09.24 | ₩115,510 | ₩115,510 | ₩110,738 | ₩112,572 | -2.54% | 62.4만 |
|---|
| 2026.09.23 | ₩118,368 | ₩119,670 | ₩114,142 | ₩116,731 | -1.38% | 61.6만 |
|---|
| 2026.09.22 | ₩118,274 | ₩120,488 | ₩116,061 | ₩118,167 | -0.09% | 75.1만 |
|---|
| 2026.09.21 | ₩117,201 | ₩120,126 | ₩116,389 | ₩117,120 | -0.07% | 59.1만 |
|---|
| 2026.09.18 | ₩116,973 | ₩118,046 | ₩114,061 | ₩115,953 | -0.87% | 144.2만 |
|---|
| 2026.09.17 | ₩118,073 | ₩119,965 | ₩114,672 | ₩116,275 | -1.52% | 69.1만 |
|---|
| 2026.09.16 | ₩118,301 | ₩118,449 | ₩115,779 | ₩117,483 | -0.69% | 46.5만 |
|---|
| 2026.09.15 | ₩115,913 | ₩121,656 | ₩114,679 | ₩118,194 | +1.97% | 94.3만 |
|---|
| 2026.09.14 | ₩110,848 | ₩118,731 | ₩108,124 | ₩115,202 | +3.93% | 94.3만 |
|---|
| 2026.09.11 | ₩114,531 | ₩115,390 | ₩106,306 | ₩110,264 | -3.73% | 124.7만 |
|---|
| 2026.09.10 | ₩114,410 | ₩117,469 | ₩112,290 | ₩114,102 | -0.27% | 59.1만 |
|---|
| 2026.09.09 | ₩117,362 | ₩117,684 | ₩113,873 | ₩115,926 | -1.22% | 66.5만 |
|---|
| 2026.09.08 | ₩119,603 | ₩120,153 | ₩115,591 | ₩118,435 | -0.98% | 59.5만 |
|---|
| 2026.09.04 | ₩113,551 | ₩120,904 | ₩112,183 | ₩120,730 | +6.32% | 54.3만 |
|---|
| 2026.09.03 | ₩115,014 | ₩117,463 | ₩113,511 | ₩116,705 | +1.47% | 57.5만 |
|---|
| 2026.09.02 | ₩110,331 | ₩114,746 | ₩110,331 | ₩113,095 | +2.51% | 59만 |
|---|
| 2026.09.01 | ₩115,175 | ₩115,390 | ₩109,137 | ₩110,345 | -4.19% | 88.4만 |
|---|
| 2026.08.31 | ₩117,597 | ₩118,073 | ₩110,761 | ₩113,873 | -3.17% | 118.4만 |
|---|
| 2026.08.28 | ₩123,306 | ₩125,386 | ₩118,570 | ₩118,650 | -3.78% | 63.1만 |
|---|
| 2026.08.27 | ₩122,890 | ₩126,446 | ₩122,273 | ₩123,105 | +0.17% | 41.8만 |
|---|
| 2026.08.26 | ₩123,789 | ₩124,994 | ₩121,079 | ₩123,735 | -0.04% | 44.9만 |
|---|
| 2026.08.25 | ₩125,614 | ₩126,566 | ₩122,771 | ₩125,587 | -0.02% | 40.5만 |
|---|
| 2026.08.24 | ₩126,217 | ₩126,821 | ₩123,494 | ₩125,587 | -0.50% | 77만 |
|---|
| 2026.08.21 | ₩122,246 | ₩127,707 | ₩121,354 | ₩127,157 | +4.02% | 62.7만 |
|---|
| 2026.08.20 | ₩124,621 | ₩126,526 | ₩121,609 | ₩121,897 | -2.19% | 58.9만 |
|---|
| 2026.08.19 | ₩120,958 | ₩127,452 | ₩120,958 | ₩126,083 | +4.24% | 70.3만 |
|---|
| 2026.08.18 | ₩118,677 | ₩124,111 | ₩118,677 | ₩121,682 | +2.53% | 77.8만 |
|---|
| 2026.08.17 | ₩117,067 | ₩119,750 | ₩116,463 | ₩118,543 | +1.26% | 51.4만 |
|---|
| 2026.08.14 | ₩120,877 | ₩120,877 | ₩117,832 | ₩118,851 | -1.68% | 43.4만 |
|---|
| 2026.08.13 | ₩116,758 | ₩120,824 | ₩116,711 | ₩120,274 | +3.01% | 71만 |
|---|
| 2026.08.12 | ₩118,100 | ₩118,274 | ₩115,551 | ₩116,758 | -1.14% | 69.6만 |
|---|
| 2026.08.11 | ₩117,832 | ₩120,287 | ₩115,135 | ₩119,898 | +1.75% | 87.7만 |
|---|
| 2026.08.10 | ₩110,855 | ₩118,744 | ₩109,717 | ₩118,623 | +7.01% | 135.6만 |
|---|
| 2026.08.07 | ₩108,681 | ₩112,679 | ₩106,682 | ₩112,559 | +3.57% | 77.2만 |
|---|
| 2026.08.06 | ₩102,469 | ₩107,836 | ₩100,631 | ₩107,621 | +5.03% | 110만 |
|---|
| 2026.08.05 | ₩97,055 | ₩103,864 | ₩91,238 | ₩102,630 | +5.74% | 295.4만 |
|---|
| 2026.08.04 | ₩107,122 | ₩110,170 | ₩105,739 | ₩108,346 | +1.14% | 163.5만 |
|---|
| 2026.08.03 | ₩105,541 | ₩111,881 | ₩104,508 | ₩109,419 | +3.67% | 151.8만 |
|---|
| 2026.07.31 | ₩102,643 | ₩103,212 | ₩100,456 | ₩102,657 | +0.01% | 53.3만 |
|---|
| 2026.07.30 | ₩102,174 | ₩104,522 | ₩99,329 | ₩102,147 | -0.03% | 88.5만 |
|---|
| 2026.07.29 | ₩100,899 | ₩106,373 | ₩100,604 | ₩104,656 | +3.72% | 122.7만 |
|---|
| 2026.07.28 | ₩98,430 | ₩102,925 | ₩97,464 | ₩102,361 | +3.99% | 76.8만 |
|---|
| 2026.07.27 | ₩99,289 | ₩99,980 | ₩96,632 | ₩99,664 | +0.38% | 64.4만 |
|---|
| 2026.07.24 | ₩97,115 | ₩99,101 | ₩92,312 | ₩96,954 | -0.17% | 113.9만 |
|---|
| 2026.07.23 | ₩94,861 | ₩96,458 | ₩93,278 | ₩95,438 | +0.61% | 60.1만 |
|---|
| 2026.07.22 | ₩99,691 | ₩100,617 | ₩94,901 | ₩95,532 | -4.17% | 84.7만 |
|---|
| 2026.07.21 | ₩98,054 | ₩100,966 | ₩97,330 | ₩99,678 | +1.66% | 76.3만 |
|---|
| 2026.07.20 | ₩99,423 | ₩100,060 | ₩95,800 | ₩98,578 | -0.85% | 111.8만 |
|---|
| 2026.07.17 | ₩99,960 | ₩100,631 | ₩98,068 | ₩99,262 | -0.70% | 55만 |
|---|
| 2026.07.16 | ₩102,348 | ₩105,286 | ₩101,087 | ₩101,972 | -0.37% | 74.9만 |
|---|
| 2026.07.15 | ₩100,563 | ₩102,509 | ₩99,986 | ₩101,140 | +0.57% | 61.6만 |
|---|
| 2026.07.14 | ₩101,140 | ₩101,462 | ₩97,679 | ₩100,080 | -1.05% | 68만 |
|---|
| 2026.07.13 | ₩95,572 | ₩103,462 | ₩95,129 | ₩101,623 | +6.33% | 135.2만 |
|---|
| 2026.07.10 | ₩97,021 | ₩98,350 | ₩94,241 | ₩95,572 | -1.49% | 45.6만 |
|---|
| 2026.07.09 | ₩94,982 | ₩98,054 | ₩94,393 | ₩96,860 | +1.98% | 63.7만 |
|---|
| 2026.07.08 | ₩93,989 | ₩95,196 | ₩92,513 | ₩94,512 | +0.56% | 86.3만 |
|---|
| 2026.07.07 | ₩95,559 | ₩96,639 | ₩91,856 | ₩95,418 | -0.15% | 75.4만 |
|---|
| 2026.07.06 | ₩93,721 | ₩97,947 | ₩93,721 | ₩95,572 | +1.98% | 94.6만 |
|---|
| 2026.07.02 | ₩91,480 | ₩94,123 | ₩91,064 | ₩92,392 | +1.00% | 83.2만 |
|---|
| 2026.07.01 | ₩90,809 | ₩96,163 | ₩90,487 | ₩91,037 | +0.25% | 105.9만 |
|---|
| 2026.06.30 | ₩89,910 | ₩90,433 | ₩87,005 | ₩89,118 | -0.88% | 142만 |
|---|
| 2026.06.29 | ₩93,989 | ₩96,163 | ₩89,829 | ₩90,286 | -3.94% | 125만 |
|---|
| 2026.06.26 | ₩99,960 | ₩99,960 | ₩89,360 | ₩91,829 | -8.13% | 370.4만 |
|---|
| 2026.06.25 | ₩104,146 | ₩107,675 | ₩102,496 | ₩104,320 | +0.17% | 90.3만 |
|---|
| 2026.06.24 | ₩100,979 | ₩105,103 | ₩100,617 | ₩104,139 | +3.13% | 97.2만 |
|---|
| 2026.06.23 | ₩100,174 | ₩101,677 | ₩97,663 | ₩99,061 | -1.11% | 82.3만 |
|---|
| 2026.06.22 | ₩104,589 | ₩105,488 | ₩100,671 | ₩101,315 | -3.13% | 84.2만 |
|---|
| 2026.06.18 | ₩100,979 | ₩108,305 | ₩100,785 | ₩105,716 | +4.69% | 178.8만 |
|---|
| 2026.06.17 | ₩101,637 | ₩103,985 | ₩97,719 | ₩98,242 | -3.34% | 86.7만 |
|---|
| 2026.06.16 | ₩101,838 | ₩103,153 | ₩99,316 | ₩101,731 | -0.11% | 65.8만 |
|---|
| 2026.06.15 | ₩98,926 | ₩102,885 | ₩98,926 | ₩101,275 | +2.37% | 94.8만 |
|---|
| 2026.06.12 | ₩98,833 | ₩100,631 | ₩95,700 | ₩97,826 | -1.02% | 65.9만 |
|---|
| 2026.06.11 | ₩98,846 | ₩101,878 | ₩96,122 | ₩98,739 | -0.11% | 94.2만 |
|---|
| 2026.06.10 | ₩98,618 | ₩103,233 | ₩97,527 | ₩100,322 | +1.73% | 110.4만 |
|---|
| 2026.06.09 | ₩95,451 | ₩101,737 | ₩94,794 | ₩99,678 | +4.43% | 125.5만 |
|---|
| 2026.06.08 | ₩92,835 | ₩97,773 | ₩92,580 | ₩95,451 | +2.82% | 112.2만 |
|---|
| 2026.06.05 | ₩96,592 | ₩98,618 | ₩92,500 | ₩93,157 | -3.56% | 104.3만 |
|---|
| 2026.06.04 | ₩94,499 | ₩99,168 | ₩93,519 | ₩95,760 | +1.33% | 90.9만 |
|---|
| 2026.06.03 | ₩91,171 | ₩94,378 | ₩89,440 | ₩93,506 | +2.56% | 117.1만 |
|---|
| 2026.06.02 | ₩88,850 | ₩94,069 | ₩87,079 | ₩91,842 | +3.37% | 138.3만 |
|---|
| 2026.06.01 | ₩89,105 | ₩93,086 | ₩87,549 | ₩90,608 | +1.69% | 133.2만 |
|---|
| 2026.05.29 | ₩91,238 | ₩91,815 | ₩88,689 | ₩90,165 | -1.18% | 127.2만 |
|---|
| 2026.05.28 | ₩92,714 | ₩93,761 | ₩89,964 | ₩91,010 | -1.84% | 159.7만 |
|---|
| 2026.05.27 | ₩94,928 | ₩94,928 | ₩90,527 | ₩94,123 | -0.85% | 135만 |
|---|
| 2026.05.26 | ₩91,614 | ₩95,451 | ₩91,574 | ₩94,539 | +3.19% | 155.5만 |
|---|
| 2026.05.22 | ₩91,909 | ₩93,600 | ₩89,346 | ₩92,493 | +0.64% | 115.1만 |
|---|
| 2026.05.21 | ₩89,843 | ₩92,768 | ₩87,884 | ₩92,379 | +2.82% | 99만 |
|---|
| 2026.05.20 | ₩88,729 | ₩94,579 | ₩86,757 | ₩91,238 | +2.83% | 131.3만 |
|---|
| 2026.05.19 | ₩91,909 | ₩94,083 | ₩88,354 | ₩88,729 | -3.46% | 144.9만 |
|---|
| 2026.05.18 | ₩85,643 | ₩92,432 | ₩85,529 | ₩91,695 | +7.07% | 194.3만 |
|---|
| 2026.05.15 | ₩82,812 | ₩86,341 | ₩82,383 | ₩84,798 | +2.40% | 122.1만 |
|---|
| 2026.05.14 | ₩87,039 | ₩87,213 | ₩82,678 | ₩83,242 | -4.36% | 158.1만 |
|---|
| 2026.05.13 | ₩84,073 | ₩86,193 | ₩80,645 | ₩86,113 | +2.43% | 227.7만 |
|---|
| 2026.05.12 | ₩87,079 | ₩89,038 | ₩84,382 | ₩85,777 | -1.49% | 153.6만 |
|---|
| 2026.05.11 | ₩92,271 | ₩92,915 | ₩84,852 | ₩86,274 | -6.50% | 316.8만 |
|---|
| 2026.05.08 | ₩97,330 | ₩97,585 | ₩90,822 | ₩91,024 | -6.48% | 270.4만 |
|---|
| 2026.05.07 | ₩99,289 | ₩104,522 | ₩96,082 | ₩97,813 | -1.49% | 265.7만 |
|---|
| 2026.05.06 | ₩100,510 | ₩104,656 | ₩93,922 | ₩97,840 | -2.66% | 773.6만 |
|---|
| 2026.05.05 | ₩130,256 | ₩131,960 | ₩126,942 | ₩127,371 | -2.21% | 224.2만 |
|---|
| 2026.05.04 | ₩134,187 | ₩136,348 | ₩129,652 | ₩130,256 | -2.93% | 112.5만 |
|---|
| 2026.05.01 | ₩135,475 | ₩136,455 | ₩131,839 | ₩134,187 | -0.95% | 84.8만 |
|---|
| 2026.04.30 | ₩133,543 | ₩136,281 | ₩130,417 | ₩135,234 | +1.27% | 88.2만 |
|---|
| 2026.04.29 | ₩135,046 | ₩135,596 | ₩130,162 | ₩132,255 | -2.07% | 116.1만 |
|---|
| 2026.04.28 | ₩144,452 | ₩144,720 | ₩134,530 | ₩135,865 | -5.94% | 193.5만 |
|---|
| 2026.04.27 | ₩148,464 | ₩150,342 | ₩144,250 | ₩145,069 | -2.29% | 78.2만 |
|---|
| 2026.04.24 | ₩153,079 | ₩153,079 | ₩146,438 | ₩148,839 | -2.77% | 80.8만 |
|---|
| 2026.04.23 | ₩154,864 | ₩159,855 | ₩149,336 | ₩151,898 | -1.91% | 88.9만 |
|---|
| 2026.04.22 | ₩149,376 | ₩154,904 | ₩149,121 | ₩153,830 | +2.98% | 78.1만 |
|---|
| 2026.04.21 | ₩151,630 | ₩152,690 | ₩145,646 | ₩146,129 | -3.63% | 82.9만 |
|---|
| 2026.04.20 | ₩154,112 | ₩155,642 | ₩149,792 | ₩151,791 | -1.51% | 73.5만 |
|---|
| 2026.04.17 | ₩153,508 | ₩162,230 | ₩152,073 | ₩155,467 | +1.28% | 97.9만 |
|---|
| 2026.04.16 | ₩155,789 | ₩157,417 | ₩144,975 | ₩146,411 | -6.02% | 100.7만 |
|---|
| 2026.04.15 | ₩156,299 | ₩157,842 | ₩154,819 | ₩155,789 | -0.33% | 40.6만 |
|---|
| 2026.04.14 | ₩152,985 | ₩157,654 | ₩152,958 | ₩155,212 | +1.46% | 47.9만 |
|---|
| 2026.04.13 | ₩150,731 | ₩155,172 | ₩148,853 | ₩152,100 | +0.91% | 89.5만 |
|---|
| 2026.04.10 | ₩147,551 | ₩154,300 | ₩147,551 | ₩152,958 | +3.66% | 82.3만 |
|---|
| 2026.04.09 | ₩146,639 | ₩149,953 | ₩144,148 | ₩146,518 | -0.08% | 53.7만 |
|---|
| 2026.04.08 | ₩152,985 | ₩154,300 | ₩144,646 | ₩146,733 | -4.09% | 102만 |
|---|
| 2026.04.07 | ₩139,125 | ₩145,887 | ₩138,159 | ₩143,996 | +3.50% | 129.6만 |
|---|
| 2026.04.06 | ₩135,623 | ₩142,305 | ₩135,623 | ₩140,614 | +3.68% | 69.7만 |
|---|
| 2026.04.02 | ₩130,565 | ₩136,497 | ₩128,820 | ₩135,107 | +3.48% | 55.2만 |
|---|
| 2026.04.01 | ₩136,629 | ₩137,528 | ₩132,047 | ₩134,711 | -1.40% | 79.3만 |
|---|
| 2026.03.31 | ₩128,136 | ₩134,885 | ₩128,082 | ₩133,382 | +4.09% | 97.2만 |
|---|
| 2026.03.30 | ₩131,692 | ₩134,241 | ₩124,889 | ₩126,539 | -3.91% | 138.2만 |
|---|
| 2026.03.27 | ₩136,442 | ₩137,689 | ₩132,135 | ₩132,899 | -2.60% | 80.8만 |
|---|
| 2026.03.26 | ₩138,454 | ₩142,224 | ₩136,650 | ₩137,126 | -0.96% | 77.8만 |
|---|
| 2026.03.25 | ₩146,746 | ₩148,920 | ₩137,931 | ₩141,057 | -3.88% | 167만 |
|---|
| 2026.03.24 | ₩150,047 | ₩151,107 | ₩145,921 | ₩146,142 | -2.60% | 88.4만 |
|---|
| 2026.03.23 | ₩153,951 | ₩158,191 | ₩150,194 | ₩150,382 | -2.32% | 125.8만 |
|---|
| 2026.03.20 | ₩152,583 | ₩155,259 | ₩150,339 | ₩152,824 | +0.16% | 178.7만 |
|---|
| 2026.03.19 | ₩148,504 | ₩155,602 | ₩147,799 | ₩152,583 | +2.75% | 119.7만 |
|---|
| 2026.03.18 | ₩166,134 | ₩166,134 | ₩148,584 | ₩151,898 | -8.57% | 230.3만 |
|---|
| 2026.03.17 | ₩167,664 | ₩172,065 | ₩165,718 | ₩167,342 | -0.19% | 53.9만 |
|---|
| 2026.03.16 | ₩167,731 | ₩171,421 | ₩166,081 | ₩167,315 | -0.25% | 46.7만 |
|---|
| 2026.03.13 | ₩163,692 | ₩167,436 | ₩162,565 | ₩165,678 | +1.21% | 50.5만 |
|---|
| 2026.03.12 | ₩172,333 | ₩172,333 | ₩161,881 | ₩162,766 | -5.55% | 94.9만 |
|---|
| 2026.03.11 | ₩174,118 | ₩177,365 | ₩172,628 | ₩173,044 | -0.62% | 38.4만 |
|---|
| 2026.03.10 | ₩179,136 | ₩181,296 | ₩173,447 | ₩175,567 | -1.99% | 77.7만 |
|---|
| 2026.03.09 | ₩168,066 | ₩181,511 | ₩164,202 | ₩180,826 | +7.59% | 115.9만 |
|---|
| 2026.03.06 | ₩184,731 | ₩184,878 | ₩172,762 | ₩173,903 | -5.86% | 108.2만 |
|---|
| 2026.03.05 | ₩197,491 | ₩197,907 | ₩184,892 | ₩187,938 | -4.84% | 83.8만 |
|---|
| 2026.03.04 | ₩200,107 | ₩202,603 | ₩195,780 | ₩198,121 | -0.99% | 70.2만 |
|---|
| 2026.03.03 | ₩194,552 | ₩199,302 | ₩181,350 | ₩198,578 | +2.07% | 153.5만 |
|---|
| 2026.03.02 | ₩187,173 | ₩198,309 | ₩184,272 | ₩197,236 | +5.38% | 109.1만 |
|---|
| 2026.02.27 | ₩178,827 | ₩195,599 | ₩175,889 | ₩194,901 | +8.99% | 122.8만 |
|---|
| 2026.02.26 | ₩176,908 | ₩181,685 | ₩171,743 | ₩180,558 | +2.06% | 82.5만 |
|---|
| 2026.02.25 | ₩187,844 | ₩193,881 | ₩173,769 | ₩176,908 | -5.82% | 256.9만 |
|---|
| 2026.02.24 | ₩178,921 | ₩186,126 | ₩174,560 | ₩184,865 | +3.32% | 126.9만 |
|---|
| 2026.02.23 | ₩177,633 | ₩181,484 | ₩175,004 | ₩180,665 | +1.71% | 62.1만 |
|---|
| 2026.02.20 | ₩176,452 | ₩181,806 | ₩174,695 | ₩180,129 | +2.08% | 66.6만 |
|---|
| 2026.02.19 | ₩179,807 | ₩180,522 | ₩174,064 | ₩178,290 | -0.84% | 53.9만 |
|---|
| 2026.02.18 | ₩181,578 | ₩183,027 | ₩178,163 | ₩181,806 | +0.13% | 81.6만 |
|---|
| 2026.02.17 | ₩173,460 | ₩184,476 | ₩171,743 | ₩179,552 | +3.51% | 65.7만 |
|---|
| 2026.02.13 | ₩171,072 | ₩177,405 | ₩171,072 | ₩174,212 | +1.84% | 43.5만 |
|---|
| 2026.02.12 | ₩178,451 | ₩180,491 | ₩171,354 | ₩172,440 | -3.37% | 50.7만 |
|---|
| 2026.02.11 | ₩188,803 | ₩188,803 | ₩176,130 | ₩178,854 | -5.27% | 65.3만 |
|---|
| 2026.02.10 | ₩183,698 | ₩187,562 | ₩181,685 | ₩186,891 | +1.74% | 47.4만 |
|---|
| 2026.02.09 | ₩185,026 | ₩185,972 | ₩179,270 | ₩182,933 | -1.13% | 61만 |
|---|
| 2026.02.06 | ₩175,808 | ₩181,430 | ₩175,808 | ₩181,215 | +3.08% | 53.1만 |
|---|
| 2026.02.05 | ₩170,777 | ₩177,358 | ₩170,401 | ₩173,890 | +1.82% | 81.4만 |
|---|
| 2026.02.04 | ₩181,350 | ₩181,350 | ₩170,587 | ₩174,923 | -3.54% | 75.9만 |
|---|
| 2026.02.03 | ₩181,135 | ₩187,307 | ₩178,290 | ₩182,101 | +0.53% | 53.9만 |
|---|
| 2026.02.02 | ₩178,693 | ₩185,375 | ₩177,204 | ₩179,780 | +0.61% | 58.5만 |
|---|
| 2026.01.30 | ₩183,000 | ₩187,112 | ₩177,123 | ₩179,760 | -1.77% | 88.1만 |
|---|
| 2026.01.29 | ₩192,660 | ₩194,284 | ₩181,672 | ₩186,462 | -3.22% | 120.6만 |
|---|
| 2026.01.28 | ₩186,542 | ₩195,545 | ₩181,564 | ₩189,172 | +1.41% | 120.9만 |
|---|
| 2026.01.27 | ₩187,830 | ₩189,494 | ₩184,637 | ₩185,818 | -1.07% | 62.4만 |
|---|
| 2026.01.26 | ₩181,672 | ₩187,253 | ₩178,196 | ₩186,945 | +2.90% | 45만 |
|---|
| 2026.01.23 | ₩184,731 | ₩186,435 | ₩181,175 | ₩181,537 | -1.73% | 64.6만 |
|---|
| 2026.01.22 | ₩179,256 | ₩189,185 | ₩177,137 | ₩185,281 | +3.36% | 85.8만 |
|---|
| 2026.01.21 | ₩191,654 | ₩191,654 | ₩177,781 | ₩179,538 | -6.32% | 114.9만 |
|---|
| 2026.01.20 | ₩189,118 | ₩194,727 | ₩186,301 | ₩190,433 | +0.70% | 81.9만 |
|---|
| 2026.01.16 | ₩192,553 | ₩200,214 | ₩188,394 | ₩192,365 | -0.10% | 81.9만 |
|---|
| 2026.01.15 | ₩189,400 | ₩196,176 | ₩188,930 | ₩192,795 | +1.79% | 54.2만 |
|---|
| 2026.01.14 | ₩188,018 | ₩191,802 | ₩182,477 | ₩190,473 | +1.31% | 92.2만 |
|---|
| 2026.01.13 | ₩181,953 | ₩203,743 | ₩181,953 | ₩191,480 | +5.24% | 159.8만 |
|---|
| 2026.01.12 | ₩184,328 | ₩190,379 | ₩179,833 | ₩180,679 | -1.98% | 58.1만 |
|---|
| 2026.01.09 | ₩185,174 | ₩186,790 | ₩179,793 | ₩183,912 | -0.68% | 36.4만 |
|---|
| 2026.01.08 | ₩184,677 | ₩186,462 | ₩180,129 | ₩184,583 | -0.05% | 69.2만 |
|---|
| 2026.01.07 | ₩178,183 | ₩185,965 | ₩175,768 | ₩184,181 | +3.37% | 73.3만 |
|---|
| 2026.01.06 | ₩169,422 | ₩178,720 | ₩166,926 | ₩178,009 | +5.07% | 69.3만 |
|---|
| 2026.01.05 | ₩165,571 | ₩173,353 | ₩165,034 | ₩169,435 | +2.33% | 65.1만 |
|---|
| 2026.01.02 | ₩166,725 | ₩166,725 | ₩161,238 | ₩164,618 | -1.26% | 41.2만 |
|---|
| 2025.12.31 | ₩165,423 | ₩167,114 | ₩163,008 | ₩163,223 | -1.33% | 48.4만 |
|---|
| 2025.12.30 | ₩164,162 | ₩167,124 | ₩162,351 | ₩163,585 | -0.35% | 28.1만 |
|---|
| 2025.12.29 | ₩165,893 | ₩169,019 | ₩164,363 | ₩165,115 | -0.47% | 40.4만 |
|---|
| 2025.12.26 | ₩169,744 | ₩169,744 | ₩165,463 | ₩166,644 | -1.83% | 42.5만 |
|---|
| 2025.12.24 | ₩172,414 | ₩172,414 | ₩167,167 | ₩170,388 | -1.18% | 27.7만 |
|---|
| 2025.12.23 | ₩172,682 | ₩175,620 | ₩171,085 | ₩172,011 | -0.39% | 38.4만 |
|---|
| 2025.12.22 | ₩173,863 | ₩178,841 | ₩171,877 | ₩173,554 | -0.18% | 153.2만 |
|---|
| 2025.12.19 | ₩162,270 | ₩171,756 | ₩162,270 | ₩171,300 | +5.56% | 108.3만 |
|---|
| 2025.12.18 | ₩165,302 | ₩167,718 | ₩162,109 | ₩162,444 | -1.73% | 52.1만 |
|---|
| 2025.12.17 | ₩170,388 | ₩174,440 | ₩163,089 | ₩163,598 | -3.98% | 75.9만 |
|---|
| 2025.12.16 | ₩163,947 | ₩168,469 | ₩160,056 | ₩167,771 | +2.33% | 88.4만 |
|---|
| 2025.12.15 | ₩171,461 | ₩174,091 | ₩164,417 | ₩165,235 | -3.63% | 81.5만 |
|---|
| 2025.12.12 | ₩170,965 | ₩172,830 | ₩167,543 | ₩170,119 | -0.49% | 55.3만 |
|---|
| 2025.12.11 | ₩176,278 | ₩177,110 | ₩169,797 | ₩171,233 | -2.86% | 70.6만 |
|---|
| 2025.12.10 | ₩179,780 | ₩184,382 | ₩173,138 | ₩176,050 | -2.07% | 103.2만 |
|---|
| 2025.12.09 | ₩183,148 | ₩185,831 | ₩178,653 | ₩180,867 | -1.25% | 73.3만 |
|---|
| 2025.12.08 | ₩184,167 | ₩191,802 | ₩183,080 | ₩183,282 | -0.48% | 65.6만 |
|---|
| 2025.12.05 | ₩187,441 | ₩190,393 | ₩182,812 | ₩183,161 | -2.28% | 46.3만 |
|---|
| 2025.12.04 | ₩187,334 | ₩187,508 | ₩179,122 | ₩186,005 | -0.71% | 64.6만 |
|---|
| 2025.12.03 | ₩190,218 | ₩192,177 | ₩184,838 | ₩187,978 | -1.18% | 82.2만 |
|---|
| 2025.12.02 | ₩206,708 | ₩209,311 | ₩189,185 | ₩190,218 | -7.98% | 109.8만 |
|---|
| 2025.12.01 | ₩193,425 | ₩203,743 | ₩190,540 | ₩201,825 | +4.34% | 108.6만 |
|---|
| 2025.11.28 | ₩197,907 | ₩199,369 | ₩192,245 | ₩196,310 | -0.81% | 26.1만 |
|---|
| 2025.11.26 | ₩197,102 | ₩199,248 | ₩193,855 | ₩195,559 | -0.78% | 85.3만 |
|---|
| 2025.11.25 | ₩191,346 | ₩198,141 | ₩186,502 | ₩195,894 | +2.38% | 118만 |
|---|
| 2025.11.24 | ₩178,639 | ₩189,856 | ₩178,639 | ₩188,125 | +5.31% | 109.2만 |
|---|
| 2025.11.21 | ₩165,557 | ₩179,256 | ₩165,276 | ₩175,674 | +6.11% | 91만 |
|---|
| 2025.11.20 | ₩181,014 | ₩184,288 | ₩165,598 | ₩166,134 | -8.22% | 110.2만 |
|---|
| 2025.11.19 | ₩161,894 | ₩179,981 | ₩160,432 | ₩179,082 | +10.62% | 169.3만 |
|---|
| 2025.11.18 | ₩150,033 | ₩159,640 | ₩149,604 | ₩157,078 | +4.70% | 122.6만 |
|---|
| 2025.11.17 | ₩153,576 | ₩156,313 | ₩150,986 | ₩152,153 | -0.93% | 43.7만 |
|---|
| 2025.11.14 | ₩150,208 | ₩155,803 | ₩148,984 | ₩154,314 | +2.73% | 52.4만 |
|---|
| 2025.11.13 | ₩158,513 | ₩161,230 | ₩153,844 | ₩155,038 | -2.19% | 74.9만 |
|---|
| 2025.11.12 | ₩164,122 | ₩165,047 | ₩159,090 | ₩159,909 | -2.57% | 59.7만 |
|---|
| 2025.11.11 | ₩164,055 | ₩165,953 | ₩162,499 | ₩163,880 | -0.11% | 40.1만 |
|---|
| 2025.11.10 | ₩163,692 | ₩168,476 | ₩161,291 | ₩164,216 | +0.32% | 63.9만 |
|---|
| 2025.11.07 | ₩164,994 | ₩164,994 | ₩154,582 | ₩159,895 | -3.09% | 96.1만 |
|---|
| 2025.11.06 | ₩166,751 | ₩168,523 | ₩162,015 | ₩167,691 | +0.56% | 64만 |
|---|
| 2025.11.05 | ₩162,760 | ₩171,863 | ₩160,948 | ₩166,993 | +2.60% | 103.5만 |
|---|
| 2025.11.04 | ₩161,425 | ₩168,013 | ₩159,667 | ₩163,974 | +1.58% | 101.4만 |
|---|
| 2025.11.03 | ₩172,387 | ₩176,506 | ₩159,942 | ₩167,342 | -2.93% | 137.8만 |
|---|
| 2025.10.31 | ₩182,034 | ₩189,011 | ₩171,085 | ₩176,492 | -3.04% | 135.1만 |
|---|
| 2025.10.30 | ₩171,072 | ₩187,106 | ₩162,082 | ₩182,195 | +6.50% | 275.8만 |
|---|
| 2025.10.29 | ₩175,030 | ₩184,717 | ₩172,006 | ₩180,223 | +2.97% | 183.5만 |
|---|
| 2025.10.28 | ₩177,418 | ₩179,002 | ₩173,836 | ₩174,037 | -1.91% | 95.6만 |
|---|
| 2025.10.27 | ₩178,586 | ₩179,189 | ₩175,781 | ₩177,713 | -0.49% | 64.9만 |
|---|
| 2025.10.24 | ₩177,029 | ₩180,223 | ₩173,299 | ₩175,124 | -1.08% | 89.3만 |
|---|
| 2025.10.23 | ₩166,027 | ₩173,702 | ₩164,900 | ₩172,964 | +4.18% | 137.9만 |
|---|
| 2025.10.22 | ₩161,814 | ₩167,543 | ₩156,984 | ₩160,392 | -0.88% | 89.8만 |
|---|
| 2025.10.21 | ₩161,009 | ₩163,021 | ₩156,326 | ₩161,183 | +0.11% | 71.5만 |
|---|
| 2025.10.20 | ₩160,633 | ₩162,780 | ₩155,642 | ₩160,875 | +0.15% | 98.7만 |
|---|
| 2025.10.17 | ₩152,180 | ₩158,721 | ₩151,402 | ₩157,829 | +3.71% | 67.4만 |
|---|
| 2025.10.16 | ₩151,509 | ₩159,010 | ₩148,732 | ₩155,212 | +2.44% | 86.3만 |
|---|
| 2025.10.15 | ₩150,275 | ₩152,838 | ₩145,753 | ₩151,093 | +0.54% | 106.6만 |
|---|
| 2025.10.14 | ₩145,686 | ₩153,844 | ₩145,364 | ₩149,242 | +2.44% | 69.1만 |
|---|
| 2025.10.13 | ₩146,250 | ₩151,201 | ₩146,129 | ₩149,886 | +2.49% | 80.2만 |
|---|
| 2025.10.10 | ₩152,341 | ₩152,958 | ₩143,861 | ₩143,955 | -5.50% | 101만 |
|---|