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 | ₩120,722 | ₩122,665 | ₩114,036 | ₩115,550 | -4.28% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩115,617 | ₩123,938 | ₩111,892 | ₩121,124 | +4.76% | 88.5만 |
| 2026.09.21–2026.09.25 | ₩116,568 | ₩123,429 | ₩114,331 | ₩117,560 | +0.85% | 60.2만 |
| 2026.09.14–2026.09.18 | ₩111,222 | ₩116,207 | ₩106,773 | ₩115,242 | +3.61% | 55.9만 |
| 2026.09.08–2026.09.11 | ₩114,692 | ₩117,118 | ₩109,493 | ₩112,977 | -1.50% | 30.5만 |
| 2026.08.31–2026.09.04 | ₩116,059 | ₩116,970 | ₩112,267 | ₩114,545 | -1.30% | 40.9만 |
| 2026.08.24–2026.08.28 | ₩124,139 | ₩125,922 | ₩114,692 | ₩115,041 | -7.33% | 61.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,438 |
| ₩119,530 |
| ₩123,952 |
| +0.04% |
| 48.4만 |
| 2026.08.10–2026.08.14 | ₩123,979 | ₩134,002 | ₩121,178 | ₩125,560 | +1.28% | 79.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,831 | ₩129,446 | ₩111,235 | ₩124,769 | +7.72% | 98만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,336 | ₩118,511 | ₩105,969 | ₩114,398 | -0.81% | 66.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,364 | ₩119,382 | ₩113,218 | ₩113,701 | -3.94% | 42.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,471 | ₩127,597 | ₩115,590 | ₩117,788 | -0.58% | 63.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,897 | ₩123,885 | ₩114,545 | ₩118,471 | -2.01% | 71.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,670 | ₩126,123 | ₩118,150 | ₩119,302 | -3.53% | 73.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,282 | ₩125,948 | ₩116,475 | ₩123,590 | +0.25% | 94.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,389 | ₩126,230 | ₩118,310 | ₩124,461 | +0.87% | 69.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,734 | ₩125,962 | ₩114,290 | ₩122,290 | +3.87% | 117.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,731 | ₩126,980 | ₩102,565 | ₩117,547 | +5.21% | 100.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,733 | ₩115,215 | ₩92,287 | ₩113,258 | +14.71% | 103.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,101 | ₩106,143 | ₩88,307 | ₩97,848 | -5.09% | 75.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,177 | ₩105,299 | ₩98,210 | ₩100,729 | -1.42% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,865 | ₩105,192 | ₩90,572 | ₩102,177 | +6.58% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,490 | ₩109,212 | ₩96,682 | ₩97,165 | -6.11% | 80.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩107,349 | ₩114,170 | ₩103,771 | ₩104,374 | -2.77% | 43.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,555 | ₩112,562 | ₩100,662 | ₩107,349 | -1.11% | 65.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,600 | ₩110,297 | ₩97,553 | ₩108,836 | +7.12% | 59만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,307 | ₩102,833 | ₩92,528 | ₩102,110 | +6.02% | 53.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,763 | ₩101,078 | ₩94,498 | ₩95,570 | -1.23% | 62.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,756 | ₩102,016 | ₩91,952 | ₩94,083 | -6.62% | 91.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,595 | ₩102,364 | ₩90,009 | ₩99,094 | +7.02% | 78.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,106 | ₩109,265 | ₩94,203 | ₩94,699 | -9.04% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,924 | ₩107,510 | ₩99,242 | ₩104,481 | -0.42% | 85.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,574 | ₩107,041 | ₩97,888 | ₩104,924 | +3.30% | 60.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,418 | ₩109,024 | ₩98,853 | ₩101,533 | -0.86% | 117.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,401 | ₩102,940 | ₩79,865 | ₩102,284 | +27.22% | 131.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,555 | ₩85,373 | ₩77,574 | ₩80,817 | -4.42% | 64.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,974 | ₩87,905 | ₩82,813 | ₩84,609 | +1.97% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,646 | ₩90,049 | ₩84,059 | ₩84,582 | -2.38% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,582 | ₩89,312 | ₩76,582 | ₩87,584 | +14.37% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,860 | ₩80,441 | ₩75,041 | ₩76,596 | -2.87% | 35.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,718 | ₩80,053 | ₩76,328 | ₩78,887 | -1.04% | 27.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,859 | ₩83,872 | ₩75,390 | ₩79,798 | +5.19% | 91.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,321 | ₩79,597 | ₩67,309 | ₩75,309 | +4.13% | 83.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,947 | ₩77,051 | ₩71,222 | ₩72,147 | -3.74% | 68.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,361 | ₩77,426 | ₩70,847 | ₩75,765 | +4.70% | 55만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,071 | ₩77,775 | ₩69,761 | ₩72,683 | -0.53% | 65.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,867 | ₩79,075 | ₩71,785 | ₩72,750 | -2.83% | 64만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,821 | ₩102,471 | ₩73,956 | ₩74,170 | -24.18% | 85.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,398 | ₩108,006 | ₩93,761 | ₩97,352 | -8.50% | 52.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,145 | ₩107,443 | ₩93,145 | ₩106,250 | +14.07% | 32.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,569 | ₩97,741 | ₩91,121 | ₩92,796 | +0.25% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩94,592 | ₩94,914 | ₩91,644 | ₩91,791 | -2.96% | 6.2만 |
|---|