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 | ₩115,198 | ₩116,321 | ₩113,794 | ₩115,305 | +0.09% | 8.6만 |
| 2026.10.08 | ₩118,701 | ₩119,022 | ₩115,345 | ₩115,532 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,311 | ₩118,996 | ₩114,931 | ₩118,728 | +1.21% | 11.2만 |
| 2026.10.06 | ₩122,258 | ₩122,405 | ₩119,424 | ₩120,079 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,467 | ₩121,964 | ₩119,116 | ₩121,108 | +0.53% | 9.2만 |
| 2026.10.02 | ₩121,750 | ₩123,676 | ₩120,079 | ₩120,868 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,381 | ₩123,529 | ₩117,257 | ₩120,587 | +1.86% | 21.1만 |
| 2026.09.30 | ₩117,859 | ₩119,223 | ₩116,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,233 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,519 | ₩117,311 | ₩113,286 | ₩117,097 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,372 | ₩116,575 | ₩111,655 | ₩114,931 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩115,987 | ₩120,814 | ₩115,987 | ₩117,311 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩118,006 | ₩118,715 | ₩114,088 | ₩115,171 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩122,245 | ₩122,245 | ₩118,728 | ₩119,076 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩119,651 | ₩123,168 | ₩119,103 | ₩122,793 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,321 | ₩118,086 | ₩114,931 | ₩117,886 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩113,112 | ₩115,024 | ₩110,638 | ₩114,997 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,593 | ₩115,960 | ₩112,176 | ₩114,035 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,271 | ₩112,243 | ₩106,547 | ₩111,842 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩111,160 | ₩113,125 | ₩107,710 | ₩108,312 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩110,986 | ₩111,588 | ₩108,739 | ₩109,889 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩111,788 | ₩116,870 | ₩110,197 | ₩112,738 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩110,063 | ₩112,189 | ₩109,609 | ₩110,130 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩110,785 | ₩111,842 | ₩110,277 | ₩111,521 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,449 | ₩114,449 | ₩109,261 | ₩111,975 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩112,029 | ₩116,335 | ₩112,029 | ₩114,302 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩115,867 | ₩115,867 | ₩112,443 | ₩114,596 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩113,888 | ₩116,241 | ₩113,125 | ₩114,409 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩113,848 | ₩115,479 | ₩112,911 | ₩113,500 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩115,813 | ₩116,722 | ₩113,085 | ₩115,653 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩119,664 | ₩121,911 | ₩114,449 | ₩114,797 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩120,975 | ₩122,713 | ₩119,571 | ₩120,172 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩117,966 | ₩122,539 | ₩117,284 | ₩119,892 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩117,003 | ₩119,009 | ₩116,214 | ₩117,926 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩123,876 | ₩125,655 | ₩116,562 | ₩116,843 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩123,101 | ₩124,104 | ₩121,296 | ₩123,689 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩121,122 | ₩122,873 | ₩119,276 | ₩122,365 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩122,793 | ₩130,161 | ₩120,908 | ₩122,713 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,585 | ₩124,585 | ₩121,095 | ₩121,643 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩123,636 | ₩126,925 | ₩121,750 | ₩125,481 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩125,655 | ₩128,236 | ₩123,783 | ₩125,294 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩129,760 | ₩133,718 | ₩125,361 | ₩126,845 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,554 | ₩131,324 | ₩126,484 | ₩130,723 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,468 | ₩131,525 | ₩125,040 | ₩127,554 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩123,716 | ₩125,321 | ₩120,921 | ₩121,483 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩127,152 | ₩129,172 | ₩122,980 | ₩124,505 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩125,762 | ₩127,032 | ₩121,469 | ₩126,417 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,468 | ₩126,123 | ₩110,999 | ₩125,361 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩121,643 | ₩123,368 | ₩117,699 | ₩122,873 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,586 | ₩120,533 | ₩113,914 | ₩119,785 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩111,882 | ₩115,947 | ₩110,719 | ₩114,155 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,438 | ₩111,574 | ₩105,744 | ₩111,441 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,436 | ₩114,997 | ₩106,292 | ₩108,780 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩115,947 | ₩116,803 | ₩114,088 | ₩115,091 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩115,091 | ₩118,260 | ₩111,026 | ₩115,185 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩116,829 | ₩117,806 | ₩113,085 | ₩113,460 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩116,803 | ₩119,129 | ₩115,760 | ₩116,749 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩116,803 | ₩118,942 | ₩116,495 | ₩117,765 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩115,265 | ₩118,367 | ₩114,382 | ₩117,204 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩118,113 | ₩119,076 | ₩112,978 | ₩115,118 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩118,755 | ₩119,678 | ₩116,040 | ₩117,538 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩116,174 | ₩120,734 | ₩116,174 | ₩120,052 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,600 | ₩120,948 | ₩115,345 | ₩116,656 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,494 | ₩127,326 | ₩118,287 | ₩119,985 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩118,220 | ₩123,475 | ₩117,391 | ₩123,448 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩118,140 | ₩118,755 | ₩116,081 | ₩118,220 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩117,913 | ₩119,343 | ₩117,257 | ₩118,140 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩116,656 | ₩119,611 | ₩114,636 | ₩117,832 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩121,991 | ₩122,713 | ₩114,302 | ₩116,843 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩120,640 | ₩123,622 | ₩120,640 | ₩122,646 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩123,970 | ₩125,521 | ₩117,899 | ₩119,049 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩124,130 | ₩125,855 | ₩119,718 | ₩123,970 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩122,058 | ₩124,358 | ₩121,362 | ₩124,050 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,408 | ₩124,772 | ₩119,236 | ₩122,058 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩122,860 | ₩124,746 | ₩121,510 | ₩123,328 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,346 | ₩123,408 | ₩119,009 | ₩122,860 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,290 | ₩123,301 | ₩118,488 | ₩119,851 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩121,750 | ₩124,197 | ₩116,228 | ₩119,624 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩123,021 | ₩125,682 | ₩122,713 | ₩124,023 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩122,940 | ₩125,962 | ₩122,018 | ₩124,197 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩120,667 | ₩123,703 | ₩118,060 | ₩122,071 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,486 | ₩125,040 | ₩119,999 | ₩121,189 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩123,128 | ₩124,197 | ₩119,143 | ₩122,486 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩122,940 | ₩125,695 | ₩120,921 | ₩122,031 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩119,798 | ₩122,272 | ₩117,177 | ₩121,443 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩120,052 | ₩120,052 | ₩114,048 | ₩117,725 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩121,710 | ₩122,780 | ₩116,335 | ₩120,346 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,485 | ₩120,413 | ₩115,385 | ₩120,039 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩124,625 | ₩126,711 | ₩116,963 | ₩117,297 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩120,801 | ₩125,026 | ₩117,872 | ₩124,679 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩121,028 | ₩123,315 | ₩118,354 | ₩120,614 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,404 | ₩121,483 | ₩115,292 | ₩121,095 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,494 | ₩118,407 | ₩102,348 | ₩117,792 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,637 | ₩114,971 | ₩103,097 | ₩113,018 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩107,162 | ₩112,310 | ₩100,810 | ₩105,584 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩99,994 | ₩108,378 | ₩92,092 | ₩107,402 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,523 | ₩102,816 | ₩98,096 | ₩102,227 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩95,956 | ₩98,122 | ₩95,033 | ₩97,641 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,433 | ₩95,180 | ₩88,735 | ₩94,672 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩91,878 | ₩93,536 | ₩88,120 | ₩90,741 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,498 | ₩103,498 | ₩89,390 | ₩93,121 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩102,883 | ₩105,918 | ₩102,241 | ₩103,912 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,572 | ₩102,000 | ₩98,002 | ₩100,516 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩101,853 | ₩105,076 | ₩101,545 | ₩103,444 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,543 | ₩103,605 | ₩99,286 | ₩101,599 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,308 | ₩103,471 | ₩99,874 | ₩101,706 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩101,960 | ₩104,193 | ₩99,139 | ₩102,308 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,602 | ₩104,447 | ₩101,612 | ₩101,960 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,436 | ₩103,003 | ₩99,459 | ₩102,294 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩101,733 | ₩104,969 | ₩100,275 | ₩100,502 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩95,020 | ₩102,588 | ₩94,793 | ₩100,730 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,662 | ₩96,277 | ₩90,380 | ₩94,365 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩101,759 | ₩102,334 | ₩96,478 | ₩96,959 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,553 | ₩101,987 | ₩97,280 | ₩101,759 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,583 | ₩100,690 | ₩97,507 | ₩99,553 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,618 | ₩103,618 | ₩98,256 | ₩101,198 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,270 | ₩108,980 | ₩100,623 | ₩103,351 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,453 | ₩106,453 | ₩103,551 | ₩104,153 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩107,910 | ₩108,940 | ₩103,912 | ₩107,429 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,515 | ₩110,277 | ₩107,549 | ₩107,910 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩108,980 | ₩113,928 | ₩108,980 | ₩109,141 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩107,121 | ₩111,387 | ₩107,121 | ₩109,328 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,461 | ₩108,659 | ₩104,461 | ₩107,121 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,313 | ₩108,699 | ₩100,449 | ₩102,254 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,606 | ₩108,699 | ₩104,554 | ₩104,822 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩111,681 | ₩112,323 | ₩107,295 | ₩109,408 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,325 | ₩111,895 | ₩107,135 | ₩111,414 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩109,756 | ₩110,063 | ₩106,105 | ₩108,606 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,437 | ₩109,034 | ₩102,254 | ₩107,670 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩105,035 | ₩106,867 | ₩102,388 | ₩105,717 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,543 | ₩102,481 | ₩97,347 | ₩100,984 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,385 | ₩102,294 | ₩99,767 | ₩100,930 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩98,189 | ₩101,973 | ₩96,598 | ₩101,893 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩99,058 | ₩102,615 | ₩97,547 | ₩99,633 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,475 | ₩99,714 | ₩93,054 | ₩98,216 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩96,103 | ₩96,625 | ₩92,332 | ₩94,204 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩96,905 | ₩98,082 | ₩94,298 | ₩95,368 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩97,119 | ₩100,422 | ₩96,959 | ₩97,935 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,467 | ₩98,470 | ₩94,806 | ₩97,574 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩95,889 | ₩99,205 | ₩94,632 | ₩97,200 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,558 | ₩100,863 | ₩95,060 | ₩97,266 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩96,197 | ₩96,758 | ₩91,757 | ₩93,883 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩97,106 | ₩98,858 | ₩95,421 | ₩95,943 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,694 | ₩99,887 | ₩95,702 | ₩98,564 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,687 | ₩101,800 | ₩97,775 | ₩97,775 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,543 | ₩101,037 | ₩95,916 | ₩99,500 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,243 | ₩100,436 | ₩95,475 | ₩98,884 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩97,935 | ₩102,147 | ₩97,601 | ₩98,096 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩95,969 | ₩100,048 | ₩95,969 | ₩99,433 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,699 | ₩98,189 | ₩94,392 | ₩96,384 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,399 | ₩97,226 | ₩89,818 | ₩96,116 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩98,216 | ₩98,216 | ₩94,004 | ₩94,499 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩105,076 | ₩106,399 | ₩100,101 | ₩100,101 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,426 | ₩107,763 | ₩105,383 | ₩106,359 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,423 | ₩107,483 | ₩104,260 | ₩106,426 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩103,886 | ₩109,034 | ₩103,779 | ₩107,951 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩102,027 | ₩104,327 | ₩99,032 | ₩104,260 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,484 | ₩105,156 | ₩101,265 | ₩102,308 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩106,841 | ₩106,974 | ₩102,548 | ₩102,642 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,300 | ₩107,282 | ₩104,300 | ₩106,573 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩104,701 | ₩105,637 | ₩101,291 | ₩104,300 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩103,832 | ₩106,814 | ₩102,816 | ₩104,701 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩102,013 | ₩104,969 | ₩101,666 | ₩104,287 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,476 | ₩105,397 | ₩100,476 | ₩102,401 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,358 | ₩101,987 | ₩97,681 | ₩101,291 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,652 | ₩104,554 | ₩98,644 | ₩101,318 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,420 | ₩107,456 | ₩100,302 | ₩101,438 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,440 | ₩108,793 | ₩103,738 | ₩104,420 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩105,918 | ₩108,245 | ₩105,142 | ₩106,613 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩102,201 | ₩108,378 | ₩102,201 | ₩106,720 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,488 | ₩102,722 | ₩94,244 | ₩102,067 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,603 | ₩95,542 | ₩90,942 | ₩94,137 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩86,128 | ₩98,604 | ₩83,574 | ₩94,458 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩83,868 | ₩89,725 | ₩83,868 | ₩84,684 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,231 | ₩84,871 | ₩79,696 | ₩84,323 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,212 | ₩82,504 | ₩77,409 | ₩80,645 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩79,161 | ₩79,816 | ₩77,570 | ₩78,225 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩79,963 | ₩79,963 | ₩77,877 | ₩78,640 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,381 | ₩81,876 | ₩78,319 | ₩80,017 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,376 | ₩85,192 | ₩81,568 | ₩81,889 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩84,844 | ₩85,954 | ₩83,855 | ₩84,430 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩86,061 | ₩87,719 | ₩85,446 | ₩85,446 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩84,871 | ₩86,342 | ₩83,855 | ₩85,767 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩82,798 | ₩84,938 | ₩82,638 | ₩83,921 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,218 | ₩86,195 | ₩84,028 | ₩84,403 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,686 | ₩86,422 | ₩84,750 | ₩85,459 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩84,750 | ₩87,264 | ₩83,881 | ₩86,114 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩88,789 | ₩89,858 | ₩84,710 | ₩85,138 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,462 | ₩88,441 | ₩85,834 | ₩88,080 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,563 | ₩89,123 | ₩82,905 | ₩87,398 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩80,044 | ₩86,128 | ₩80,044 | ₩84,563 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,354 | ₩83,962 | ₩80,485 | ₩80,512 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩82,878 | ₩83,534 | ₩80,993 | ₩81,153 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,420 | ₩84,069 | ₩76,420 | ₩83,627 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,567 | ₩77,556 | ₩74,882 | ₩76,433 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,219 | ₩79,562 | ₩75,858 | ₩75,858 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,452 | ₩78,452 | ₩76,259 | ₩76,527 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,693 | ₩80,271 | ₩77,851 | ₩78,573 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩77,837 | ₩79,014 | ₩76,955 | ₩78,720 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,289 | ₩78,586 | ₩77,142 | ₩77,824 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩76,888 | ₩77,958 | ₩76,166 | ₩77,356 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,549 | ₩79,883 | ₩76,366 | ₩77,129 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,565 | ₩81,394 | ₩78,894 | ₩79,629 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,749 | ₩82,357 | ₩79,749 | ₩80,619 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,298 | ₩82,985 | ₩79,362 | ₩79,642 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,335 | ₩83,694 | ₩78,840 | ₩80,712 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,698 | ₩79,629 | ₩75,230 | ₩79,215 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩77,931 | ₩79,428 | ₩74,922 | ₩75,150 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,191 | ₩77,971 | ₩71,138 | ₩77,409 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,600 | ₩71,178 | ₩67,862 | ₩70,804 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,467 | ₩70,229 | ₩67,167 | ₩69,614 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,168 | ₩73,023 | ₩69,239 | ₩69,721 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,753 | ₩74,120 | ₩71,071 | ₩71,994 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩73,959 | ₩76,086 | ₩71,191 | ₩71,526 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩72,890 | ₩74,534 | ₩71,125 | ₩73,893 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,625 | ₩74,748 | ₩71,740 | ₩72,301 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩74,788 | ₩76,888 | ₩72,769 | ₩73,304 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩75,056 | ₩77,262 | ₩73,545 | ₩75,604 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩72,916 | ₩76,099 | ₩71,833 | ₩75,176 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,780 | ₩74,682 | ₩71,619 | ₩73,144 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,208 | ₩74,641 | ₩70,697 | ₩71,579 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩71,833 | ₩77,610 | ₩70,951 | ₩72,529 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩72,061 | ₩72,850 | ₩69,614 | ₩71,887 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩71,098 | ₩72,769 | ₩69,801 | ₩70,884 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,737 | ₩72,034 | ₩69,787 | ₩71,004 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩72,916 | ₩74,013 | ₩70,389 | ₩71,138 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩71,980 | ₩73,933 | ₩71,633 | ₩72,596 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,558 | ₩76,674 | ₩71,967 | ₩72,114 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩75,818 | ₩76,661 | ₩74,294 | ₩74,401 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,198 | ₩78,198 | ₩72,823 | ₩75,671 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,708 | ₩78,907 | ₩72,355 | ₩78,573 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩77,102 | ₩78,626 | ₩73,799 | ₩74,013 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,474 | ₩81,956 | ₩77,449 | ₩77,583 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,320 | ₩85,553 | ₩79,108 | ₩81,528 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,399 | ₩94,164 | ₩79,348 | ₩83,373 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,614 | ₩102,254 | ₩93,629 | ₩94,432 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,307 | ₩107,429 | ₩95,983 | ₩97,146 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩99,045 | ₩101,639 | ₩98,483 | ₩98,791 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩101,719 | ₩105,263 | ₩93,562 | ₩99,312 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,417 | ₩104,929 | ₩101,559 | ₩102,642 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩106,172 | ₩107,777 | ₩102,374 | ₩102,709 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩105,758 | ₩107,215 | ₩100,436 | ₩106,025 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,449 | ₩106,132 | ₩94,900 | ₩104,407 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,384 | ₩98,537 | ₩95,461 | ₩98,336 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,472 | ₩96,879 | ₩94,472 | ₩96,290 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩92,947 | ₩95,528 | ₩92,947 | ₩94,953 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩92,947 | ₩93,830 | ₩91,503 | ₩92,600 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩96,023 | ₩96,665 | ₩92,934 | ₩93,469 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩96,010 | ₩97,534 | ₩94,726 | ₩95,314 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,506 | ₩96,905 | ₩92,506 | ₩96,183 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,372 | ₩93,603 | ₩90,928 | ₩93,415 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,392 | ₩94,712 | ₩91,450 | ₩91,597 | -2.96% | 6.2만 |
|---|