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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩120,839 | ₩122,784 | ₩114,145 | ₩115,661 | -4.28% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩115,728 | ₩124,058 | ₩111,999 | ₩121,241 | +4.76% | 88.5만 |
| 2026.09.21–2026.09.25 | ₩116,681 | ₩123,548 | ₩114,441 | ₩117,673 | +0.85% | 60.2만 |
| 2026.09.14–2026.09.18 | ₩111,329 | ₩116,318 | ₩106,876 | ₩115,353 | +3.61% | 55.9만 |
| 2026.09.08–2026.09.11 | ₩114,803 | ₩117,230 | ₩109,598 | ₩113,086 | -1.50% | 30.5만 |
| 2026.08.31–2026.09.04 | ₩116,171 | ₩117,083 | ₩112,375 | ₩114,655 | -1.30% | 40.9만 |
| 2026.08.24–2026.08.28 | ₩124,259 | ₩126,043 | ₩114,803 | ₩115,151 | -7.33% | 61.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,563 |
| ₩119,645 |
| ₩124,071 |
| +0.04% |
| 48.4만 |
| 2026.08.10–2026.08.14 | ₩124,098 | ₩134,131 | ₩121,295 | ₩125,681 | +1.28% | 79.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,943 | ₩129,571 | ₩111,342 | ₩124,889 | +7.72% | 98만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,447 | ₩118,625 | ₩106,071 | ₩114,508 | -0.81% | 66.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,478 | ₩119,497 | ₩113,327 | ₩113,810 | -3.94% | 42.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,585 | ₩127,720 | ₩115,701 | ₩117,901 | -0.58% | 63.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,013 | ₩124,004 | ₩114,655 | ₩118,585 | -2.01% | 71.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,790 | ₩126,244 | ₩118,263 | ₩119,417 | -3.53% | 73.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,401 | ₩126,070 | ₩116,587 | ₩123,709 | +0.25% | 94.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,508 | ₩126,351 | ₩118,424 | ₩124,581 | +0.87% | 69.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,847 | ₩126,083 | ₩114,400 | ₩122,408 | +3.87% | 117.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,838 | ₩127,103 | ₩102,664 | ₩117,660 | +5.21% | 100.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,828 | ₩115,326 | ₩92,376 | ₩113,368 | +14.71% | 103.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,200 | ₩106,245 | ₩88,392 | ₩97,942 | -5.09% | 75.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,275 | ₩105,400 | ₩98,305 | ₩100,826 | -1.42% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,957 | ₩105,293 | ₩90,659 | ₩102,275 | +6.58% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,589 | ₩109,317 | ₩96,776 | ₩97,258 | -6.11% | 80.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩107,452 | ₩114,280 | ₩103,871 | ₩104,475 | -2.77% | 43.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,660 | ₩112,670 | ₩100,759 | ₩107,452 | -1.11% | 65.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,698 | ₩110,403 | ₩97,647 | ₩108,941 | +7.12% | 59만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,400 | ₩102,932 | ₩92,617 | ₩102,208 | +6.02% | 53.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,856 | ₩101,175 | ₩94,589 | ₩95,662 | -1.23% | 62.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,853 | ₩102,114 | ₩92,041 | ₩94,173 | -6.62% | 91.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,685 | ₩102,463 | ₩90,096 | ₩99,190 | +7.02% | 78.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,206 | ₩109,370 | ₩94,294 | ₩94,790 | -9.04% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,025 | ₩107,613 | ₩99,337 | ₩104,582 | -0.42% | 85.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,671 | ₩107,144 | ₩97,983 | ₩105,025 | +3.30% | 60.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,516 | ₩109,129 | ₩98,948 | ₩101,631 | -0.86% | 117.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,479 | ₩103,039 | ₩79,942 | ₩102,382 | +27.22% | 131.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,637 | ₩85,455 | ₩77,648 | ₩80,894 | -4.42% | 64.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,054 | ₩87,990 | ₩82,893 | ₩84,690 | +1.97% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,729 | ₩90,136 | ₩84,140 | ₩84,663 | -2.38% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,656 | ₩89,398 | ₩76,656 | ₩87,668 | +14.37% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,936 | ₩80,519 | ₩75,113 | ₩76,669 | -2.87% | 35.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,795 | ₩80,130 | ₩76,401 | ₩78,963 | -1.04% | 27.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,932 | ₩83,953 | ₩75,462 | ₩79,875 | +5.19% | 91.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,391 | ₩79,674 | ₩67,374 | ₩75,382 | +4.13% | 83.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,019 | ₩77,125 | ₩71,291 | ₩72,216 | -3.74% | 68.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,431 | ₩77,501 | ₩70,915 | ₩75,838 | +4.70% | 55만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,142 | ₩77,850 | ₩69,829 | ₩72,753 | -0.53% | 65.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,939 | ₩79,151 | ₩71,854 | ₩72,820 | -2.83% | 64만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,916 | ₩102,570 | ₩74,027 | ₩74,242 | -24.18% | 85.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,500 | ₩108,110 | ₩93,851 | ₩97,446 | -8.50% | 52.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,234 | ₩107,546 | ₩93,234 | ₩106,352 | +14.07% | 32.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,658 | ₩97,835 | ₩91,209 | ₩92,886 | +0.25% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩94,683 | ₩95,005 | ₩91,732 | ₩91,880 | -2.96% | 6.2만 |
|---|