시장 데이터를 불러오는 중
전체 종목
트랜스캣 과거 주가
Transcat, Inc. - Common Stock · TRNS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transcat, Inc. - Common Stock · TRNS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,519 | ₩116,645 | ₩114,111 | ₩115,626 | +0.09% | 8.6만 |
| 2026.10.08 | ₩119,032 | ₩119,354 | ₩115,666 | ₩115,854 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,637 | ₩119,327 | ₩115,250 | ₩119,059 | +1.21% | 11.2만 |
| 2026.10.06 | ₩122,598 | ₩122,746 | ₩119,756 | ₩120,413 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,802 | ₩122,303 | ₩119,447 | ₩121,445 | +0.53% | 9.2만 |
| 2026.10.02 | ₩122,089 | ₩124,020 | ₩120,413 | ₩121,204 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,710 | ₩123,872 | ₩117,584 | ₩120,922 | +1.86% | 21.1만 |
| 2026.09.30 | ₩118,187 | ₩119,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,562 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,840 | ₩117,637 | ₩113,601 | ₩117,423 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,693 | ₩116,900 | ₩111,965 | ₩115,250 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩116,310 | ₩121,150 | ₩116,310 | ₩117,637 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩118,334 | ₩119,045 | ₩114,406 | ₩115,492 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩122,585 | ₩122,585 | ₩119,059 | ₩119,407 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩119,984 | ₩123,510 | ₩119,434 | ₩123,135 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,645 | ₩118,415 | ₩115,250 | ₩118,214 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩113,427 | ₩115,344 | ₩110,946 | ₩115,317 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,909 | ₩116,283 | ₩112,488 | ₩114,352 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,573 | ₩112,555 | ₩106,843 | ₩112,153 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩111,469 | ₩113,440 | ₩108,009 | ₩108,613 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩111,295 | ₩111,898 | ₩109,042 | ₩110,195 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩112,099 | ₩117,195 | ₩110,504 | ₩113,051 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩110,369 | ₩112,502 | ₩109,914 | ₩110,437 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩111,094 | ₩112,153 | ₩110,584 | ₩111,831 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,768 | ₩114,768 | ₩109,565 | ₩112,287 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩112,341 | ₩116,658 | ₩112,341 | ₩114,620 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩116,189 | ₩116,189 | ₩112,756 | ₩114,915 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩114,204 | ₩116,564 | ₩113,440 | ₩114,727 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩114,164 | ₩115,800 | ₩113,226 | ₩113,816 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩116,135 | ₩117,047 | ₩113,400 | ₩115,974 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩119,997 | ₩122,250 | ₩114,768 | ₩115,116 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩121,311 | ₩123,054 | ₩119,903 | ₩120,507 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩118,294 | ₩122,880 | ₩117,610 | ₩120,225 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩117,329 | ₩119,340 | ₩116,538 | ₩118,254 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩124,221 | ₩126,004 | ₩116,886 | ₩117,168 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩123,443 | ₩124,449 | ₩121,633 | ₩124,033 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩121,459 | ₩123,215 | ₩119,608 | ₩122,706 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩123,135 | ₩130,523 | ₩121,244 | ₩123,054 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,932 | ₩124,932 | ₩121,432 | ₩121,982 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩123,980 | ₩127,278 | ₩122,089 | ₩125,830 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩126,004 | ₩128,592 | ₩124,127 | ₩125,642 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩130,121 | ₩134,090 | ₩125,709 | ₩127,198 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,908 | ₩131,690 | ₩126,836 | ₩131,086 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,817 | ₩131,891 | ₩125,388 | ₩127,908 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩124,060 | ₩125,669 | ₩121,258 | ₩121,821 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩127,506 | ₩129,531 | ₩123,323 | ₩124,851 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩126,112 | ₩127,386 | ₩121,807 | ₩126,769 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,792 | ₩126,474 | ₩111,308 | ₩125,709 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩121,982 | ₩123,711 | ₩118,026 | ₩123,215 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,907 | ₩120,869 | ₩114,231 | ₩120,118 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩112,193 | ₩116,269 | ₩111,027 | ₩114,473 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,745 | ₩111,885 | ₩106,038 | ₩111,751 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,754 | ₩115,317 | ₩106,588 | ₩109,082 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩116,269 | ₩117,128 | ₩114,406 | ₩115,411 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩115,411 | ₩118,589 | ₩111,335 | ₩115,505 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩117,154 | ₩118,133 | ₩113,400 | ₩113,775 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩117,128 | ₩119,461 | ₩116,082 | ₩117,074 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩117,128 | ₩119,273 | ₩116,819 | ₩118,093 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩115,586 | ₩118,696 | ₩114,701 | ₩117,530 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩118,442 | ₩119,407 | ₩113,293 | ₩115,438 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩119,085 | ₩120,011 | ₩116,363 | ₩117,865 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩116,497 | ₩121,070 | ₩116,497 | ₩120,386 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,936 | ₩121,284 | ₩115,666 | ₩116,980 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,843 | ₩127,680 | ₩118,616 | ₩120,319 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩118,549 | ₩123,819 | ₩117,718 | ₩123,792 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩118,469 | ₩119,085 | ₩116,404 | ₩118,549 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩118,241 | ₩119,675 | ₩117,584 | ₩118,469 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩116,980 | ₩119,944 | ₩114,955 | ₩118,160 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩122,330 | ₩123,054 | ₩114,620 | ₩117,168 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩120,976 | ₩123,966 | ₩120,976 | ₩122,987 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩124,315 | ₩125,870 | ₩118,227 | ₩119,380 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩124,476 | ₩126,206 | ₩120,051 | ₩124,315 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩122,397 | ₩124,704 | ₩121,700 | ₩124,395 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,752 | ₩125,119 | ₩119,568 | ₩122,397 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩123,202 | ₩125,093 | ₩121,848 | ₩123,671 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,681 | ₩123,752 | ₩119,340 | ₩123,202 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,622 | ₩123,644 | ₩118,817 | ₩120,185 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩122,089 | ₩124,543 | ₩116,551 | ₩119,957 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩123,363 | ₩126,031 | ₩123,054 | ₩124,368 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩123,282 | ₩126,313 | ₩122,357 | ₩124,543 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩121,003 | ₩124,047 | ₩118,388 | ₩122,411 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,826 | ₩125,388 | ₩120,332 | ₩121,526 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩123,470 | ₩124,543 | ₩119,474 | ₩122,826 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩123,282 | ₩126,045 | ₩121,258 | ₩122,371 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩120,131 | ₩122,612 | ₩117,503 | ₩121,781 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩120,386 | ₩120,386 | ₩114,365 | ₩118,053 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩122,049 | ₩123,121 | ₩116,658 | ₩120,681 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,811 | ₩120,748 | ₩115,706 | ₩120,373 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩124,972 | ₩127,064 | ₩117,289 | ₩117,624 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩121,137 | ₩125,374 | ₩118,200 | ₩125,026 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩121,365 | ₩123,658 | ₩118,683 | ₩120,949 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,731 | ₩121,821 | ₩115,612 | ₩121,432 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,804 | ₩118,737 | ₩102,632 | ₩118,120 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,931 | ₩115,291 | ₩103,383 | ₩113,333 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩107,460 | ₩112,622 | ₩101,090 | ₩105,877 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩100,273 | ₩108,680 | ₩92,348 | ₩107,701 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,798 | ₩103,102 | ₩98,368 | ₩102,512 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩96,223 | ₩98,395 | ₩95,298 | ₩97,913 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,685 | ₩95,445 | ₩88,982 | ₩94,936 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩92,133 | ₩93,796 | ₩88,365 | ₩90,993 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,786 | ₩103,786 | ₩89,639 | ₩93,380 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩103,169 | ₩106,213 | ₩102,525 | ₩104,201 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,855 | ₩102,284 | ₩98,275 | ₩100,795 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩102,136 | ₩105,368 | ₩101,828 | ₩103,732 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,822 | ₩103,893 | ₩99,562 | ₩101,882 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,592 | ₩103,759 | ₩100,152 | ₩101,989 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩102,244 | ₩104,483 | ₩99,414 | ₩102,592 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,887 | ₩104,738 | ₩101,895 | ₩102,244 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,715 | ₩103,290 | ₩99,736 | ₩102,579 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩102,016 | ₩105,261 | ₩100,554 | ₩100,782 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩95,284 | ₩102,874 | ₩95,056 | ₩101,010 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,928 | ₩96,545 | ₩90,631 | ₩94,627 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩102,042 | ₩102,619 | ₩96,746 | ₩97,229 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,830 | ₩102,270 | ₩97,550 | ₩102,042 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,862 | ₩100,970 | ₩97,778 | ₩99,830 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,906 | ₩103,906 | ₩98,529 | ₩101,479 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,558 | ₩109,283 | ₩100,903 | ₩103,638 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,749 | ₩106,749 | ₩103,839 | ₩104,443 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩108,211 | ₩109,243 | ₩104,201 | ₩107,728 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,820 | ₩110,584 | ₩107,849 | ₩108,211 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩109,283 | ₩114,245 | ₩109,283 | ₩109,444 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩107,419 | ₩111,697 | ₩107,419 | ₩109,632 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,751 | ₩108,962 | ₩104,751 | ₩107,419 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,604 | ₩109,002 | ₩100,728 | ₩102,539 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,908 | ₩109,002 | ₩104,845 | ₩105,113 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩111,992 | ₩112,636 | ₩107,594 | ₩109,712 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,626 | ₩112,207 | ₩107,433 | ₩111,724 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩110,061 | ₩110,369 | ₩106,400 | ₩108,908 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,730 | ₩109,337 | ₩102,539 | ₩107,969 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩105,328 | ₩107,165 | ₩102,673 | ₩106,012 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,822 | ₩102,767 | ₩97,618 | ₩101,265 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,667 | ₩102,579 | ₩100,045 | ₩101,211 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩98,462 | ₩102,257 | ₩96,867 | ₩102,177 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩99,334 | ₩102,901 | ₩97,819 | ₩99,910 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,740 | ₩99,991 | ₩93,313 | ₩98,489 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩96,370 | ₩96,893 | ₩92,589 | ₩94,466 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩97,175 | ₩98,355 | ₩94,560 | ₩95,633 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩97,390 | ₩100,702 | ₩97,229 | ₩98,208 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,738 | ₩98,744 | ₩95,070 | ₩97,845 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩96,156 | ₩99,481 | ₩94,895 | ₩97,470 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,826 | ₩101,144 | ₩95,325 | ₩97,537 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩96,464 | ₩97,028 | ₩92,013 | ₩94,145 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩97,376 | ₩99,133 | ₩95,687 | ₩96,210 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,966 | ₩100,165 | ₩95,968 | ₩98,838 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,964 | ₩102,083 | ₩98,047 | ₩98,047 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,822 | ₩101,318 | ₩96,183 | ₩99,776 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,516 | ₩100,715 | ₩95,740 | ₩99,160 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩98,208 | ₩102,431 | ₩97,872 | ₩98,368 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩96,236 | ₩100,326 | ₩96,236 | ₩99,709 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,963 | ₩98,462 | ₩94,654 | ₩96,652 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,656 | ₩97,497 | ₩90,068 | ₩96,384 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩98,489 | ₩98,489 | ₩94,265 | ₩94,761 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩105,368 | ₩106,695 | ₩100,380 | ₩100,380 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,722 | ₩108,063 | ₩105,676 | ₩106,655 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,717 | ₩107,782 | ₩104,550 | ₩106,722 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩104,175 | ₩109,337 | ₩104,067 | ₩108,251 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩102,311 | ₩104,617 | ₩99,307 | ₩104,550 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,772 | ₩105,448 | ₩101,546 | ₩102,592 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩107,138 | ₩107,272 | ₩102,834 | ₩102,927 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,590 | ₩107,580 | ₩104,590 | ₩106,870 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩104,992 | ₩105,931 | ₩101,573 | ₩104,590 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩104,121 | ₩107,111 | ₩103,102 | ₩104,992 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩102,297 | ₩105,261 | ₩101,949 | ₩104,577 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,755 | ₩105,690 | ₩100,755 | ₩102,686 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,640 | ₩102,270 | ₩97,953 | ₩101,573 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,935 | ₩104,845 | ₩98,918 | ₩101,600 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,711 | ₩107,755 | ₩100,581 | ₩101,721 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,736 | ₩109,096 | ₩104,027 | ₩104,711 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩106,213 | ₩108,546 | ₩105,435 | ₩106,910 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩102,485 | ₩108,680 | ₩102,485 | ₩107,017 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,754 | ₩103,008 | ₩94,507 | ₩102,351 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,863 | ₩95,807 | ₩91,195 | ₩94,399 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩86,367 | ₩98,878 | ₩83,806 | ₩94,721 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩84,101 | ₩89,974 | ₩84,101 | ₩84,919 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,454 | ₩85,107 | ₩79,918 | ₩84,557 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,429 | ₩82,734 | ₩77,625 | ₩80,870 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩79,381 | ₩80,038 | ₩77,786 | ₩78,443 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩80,186 | ₩80,186 | ₩78,094 | ₩78,858 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,607 | ₩82,103 | ₩78,537 | ₩80,239 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,611 | ₩85,429 | ₩81,795 | ₩82,117 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩85,080 | ₩86,193 | ₩84,088 | ₩84,664 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩86,300 | ₩87,963 | ₩85,684 | ₩85,684 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩85,107 | ₩86,582 | ₩84,088 | ₩86,005 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩83,029 | ₩85,174 | ₩82,868 | ₩84,155 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,456 | ₩86,434 | ₩84,262 | ₩84,638 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,925 | ₩86,662 | ₩84,986 | ₩85,697 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩84,986 | ₩87,507 | ₩84,115 | ₩86,354 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩89,036 | ₩90,108 | ₩84,946 | ₩85,375 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,703 | ₩88,687 | ₩86,072 | ₩88,325 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,799 | ₩89,371 | ₩83,136 | ₩87,641 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩80,266 | ₩86,367 | ₩80,266 | ₩84,799 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,580 | ₩84,195 | ₩80,709 | ₩80,736 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩83,109 | ₩83,766 | ₩81,218 | ₩81,379 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,632 | ₩84,302 | ₩76,632 | ₩83,860 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,780 | ₩77,772 | ₩75,090 | ₩76,646 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,431 | ₩79,784 | ₩76,069 | ₩76,069 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,671 | ₩78,671 | ₩76,472 | ₩76,740 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,912 | ₩80,494 | ₩78,067 | ₩78,791 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩78,054 | ₩79,234 | ₩77,169 | ₩78,939 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,504 | ₩78,805 | ₩77,357 | ₩78,040 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩77,102 | ₩78,174 | ₩76,378 | ₩77,571 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,770 | ₩80,105 | ₩76,579 | ₩77,343 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,789 | ₩81,621 | ₩79,113 | ₩79,851 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,971 | ₩82,586 | ₩79,971 | ₩80,843 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,521 | ₩83,216 | ₩79,582 | ₩79,864 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,556 | ₩83,927 | ₩79,059 | ₩80,937 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,908 | ₩79,851 | ₩75,439 | ₩79,435 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩78,148 | ₩79,649 | ₩75,131 | ₩75,359 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,390 | ₩78,188 | ₩71,336 | ₩77,625 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,794 | ₩71,376 | ₩68,051 | ₩71,001 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,660 | ₩70,424 | ₩67,353 | ₩69,807 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,368 | ₩73,227 | ₩69,432 | ₩69,915 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,953 | ₩74,326 | ₩71,269 | ₩72,194 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩74,165 | ₩76,297 | ₩71,390 | ₩71,725 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩73,092 | ₩74,742 | ₩71,322 | ₩74,098 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,830 | ₩74,956 | ₩71,939 | ₩72,502 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩74,997 | ₩77,102 | ₩72,972 | ₩73,508 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩75,265 | ₩77,477 | ₩73,750 | ₩75,814 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩73,119 | ₩76,311 | ₩72,033 | ₩75,385 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,980 | ₩74,889 | ₩71,819 | ₩73,347 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,409 | ₩74,849 | ₩70,893 | ₩71,778 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩72,033 | ₩77,826 | ₩71,148 | ₩72,730 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩72,261 | ₩73,052 | ₩69,807 | ₩72,087 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩71,296 | ₩72,972 | ₩69,995 | ₩71,081 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,934 | ₩72,234 | ₩69,982 | ₩71,202 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩73,119 | ₩74,219 | ₩70,585 | ₩71,336 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩72,181 | ₩74,138 | ₩71,832 | ₩72,797 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,763 | ₩76,887 | ₩72,167 | ₩72,315 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩76,029 | ₩76,874 | ₩74,500 | ₩74,608 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,416 | ₩78,416 | ₩73,025 | ₩75,882 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,916 | ₩79,127 | ₩72,556 | ₩78,791 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩77,316 | ₩78,845 | ₩74,004 | ₩74,219 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,701 | ₩82,184 | ₩77,665 | ₩77,799 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,551 | ₩85,791 | ₩79,328 | ₩81,755 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,656 | ₩94,426 | ₩79,569 | ₩83,605 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,886 | ₩102,539 | ₩93,890 | ₩94,694 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,577 | ₩107,728 | ₩96,250 | ₩97,416 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩99,320 | ₩101,922 | ₩98,757 | ₩99,066 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩102,002 | ₩105,556 | ₩93,823 | ₩99,589 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,705 | ₩105,220 | ₩101,841 | ₩102,927 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩106,467 | ₩108,077 | ₩102,659 | ₩102,995 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩106,052 | ₩107,513 | ₩100,715 | ₩106,320 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,728 | ₩106,427 | ₩95,164 | ₩104,697 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,652 | ₩98,811 | ₩95,727 | ₩98,610 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,735 | ₩97,148 | ₩94,735 | ₩96,558 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩93,206 | ₩95,794 | ₩93,206 | ₩95,217 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩93,206 | ₩94,091 | ₩91,758 | ₩92,857 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩96,290 | ₩96,934 | ₩93,193 | ₩93,729 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩96,277 | ₩97,805 | ₩94,989 | ₩95,579 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,763 | ₩97,175 | ₩92,763 | ₩96,451 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,629 | ₩93,863 | ₩91,181 | ₩93,675 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,654 | ₩94,976 | ₩91,704 | ₩91,852 | -2.96% | 6.2만 |
|---|