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 | ₩115,200 | ₩116,323 | ₩113,796 | ₩115,307 | +0.09% | 8.6만 |
| 2026.10.08 | ₩118,703 | ₩119,024 | ₩115,347 | ₩115,534 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,313 | ₩118,997 | ₩114,932 | ₩118,730 | +1.21% | 11.2만 |
| 2026.10.06 | ₩122,260 | ₩122,407 | ₩119,425 | ₩120,081 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,468 | ₩121,966 | ₩119,118 | ₩121,110 | +0.53% | 9.2만 |
| 2026.10.02 | ₩121,752 | ₩123,678 | ₩120,081 | ₩120,870 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,382 | ₩123,531 | ₩117,259 | ₩120,589 | +1.86% | 21.1만 |
| 2026.09.30 | ₩117,861 | ₩119,225 | ₩116,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,235 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,521 | ₩117,313 | ₩113,288 | ₩117,099 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,374 | ₩116,577 | ₩111,656 | ₩114,932 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩115,989 | ₩120,816 | ₩115,989 | ₩117,313 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩118,008 | ₩118,717 | ₩114,090 | ₩115,173 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩122,247 | ₩122,247 | ₩118,730 | ₩119,078 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩119,653 | ₩123,169 | ₩119,104 | ₩122,795 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,323 | ₩118,088 | ₩114,932 | ₩117,888 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩113,114 | ₩115,026 | ₩110,640 | ₩114,999 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,595 | ₩115,962 | ₩112,178 | ₩114,036 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,273 | ₩112,245 | ₩106,548 | ₩111,843 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩111,161 | ₩113,127 | ₩107,711 | ₩108,313 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩110,988 | ₩111,589 | ₩108,741 | ₩109,891 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩111,790 | ₩116,871 | ₩110,199 | ₩112,739 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩110,065 | ₩112,191 | ₩109,610 | ₩110,132 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩110,787 | ₩111,843 | ₩110,279 | ₩111,522 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,451 | ₩114,451 | ₩109,263 | ₩111,977 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩112,031 | ₩116,336 | ₩112,031 | ₩114,304 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩115,868 | ₩115,868 | ₩112,445 | ₩114,598 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩113,889 | ₩116,243 | ₩113,127 | ₩114,411 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩113,849 | ₩115,481 | ₩112,913 | ₩113,502 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩115,815 | ₩116,724 | ₩113,087 | ₩115,654 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩119,666 | ₩121,913 | ₩114,451 | ₩114,799 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩120,976 | ₩122,715 | ₩119,572 | ₩120,174 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩117,968 | ₩122,541 | ₩117,286 | ₩119,893 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩117,005 | ₩119,011 | ₩116,216 | ₩117,928 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩123,878 | ₩125,657 | ₩116,564 | ₩116,845 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩123,103 | ₩124,106 | ₩121,297 | ₩123,691 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩121,124 | ₩122,875 | ₩119,278 | ₩122,367 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩122,795 | ₩130,163 | ₩120,910 | ₩122,715 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,587 | ₩124,587 | ₩121,097 | ₩121,645 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩123,638 | ₩126,927 | ₩121,752 | ₩125,483 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩125,657 | ₩128,237 | ₩123,785 | ₩125,296 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩129,762 | ₩133,720 | ₩125,363 | ₩126,847 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,556 | ₩131,326 | ₩126,486 | ₩130,725 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,469 | ₩131,527 | ₩125,042 | ₩127,556 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩123,718 | ₩125,322 | ₩120,923 | ₩121,485 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩127,154 | ₩129,174 | ₩122,982 | ₩124,507 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩125,764 | ₩127,034 | ₩121,471 | ₩126,419 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,470 | ₩126,125 | ₩111,001 | ₩125,363 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩121,645 | ₩123,370 | ₩117,700 | ₩122,875 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,588 | ₩120,535 | ₩113,916 | ₩119,786 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩111,884 | ₩115,949 | ₩110,720 | ₩114,157 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,439 | ₩111,576 | ₩105,746 | ₩111,442 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,438 | ₩114,999 | ₩106,294 | ₩108,781 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩115,949 | ₩116,804 | ₩114,090 | ₩115,093 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩115,093 | ₩118,262 | ₩111,028 | ₩115,186 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩116,831 | ₩117,807 | ₩113,087 | ₩113,461 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩116,804 | ₩119,131 | ₩115,761 | ₩116,751 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩116,804 | ₩118,944 | ₩116,497 | ₩117,767 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩115,267 | ₩118,369 | ₩114,384 | ₩117,206 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩118,115 | ₩119,078 | ₩112,980 | ₩115,120 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩118,757 | ₩119,679 | ₩116,042 | ₩117,540 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩116,176 | ₩120,736 | ₩116,176 | ₩120,054 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,602 | ₩120,950 | ₩115,347 | ₩116,657 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,496 | ₩127,328 | ₩118,289 | ₩119,987 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩118,222 | ₩123,477 | ₩117,393 | ₩123,450 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩118,142 | ₩118,757 | ₩116,082 | ₩118,222 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩117,914 | ₩119,345 | ₩117,259 | ₩118,142 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩116,657 | ₩119,613 | ₩114,638 | ₩117,834 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩121,993 | ₩122,715 | ₩114,304 | ₩116,845 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩120,642 | ₩123,624 | ₩120,642 | ₩122,648 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩123,972 | ₩125,523 | ₩117,901 | ₩119,051 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩124,132 | ₩125,857 | ₩119,720 | ₩123,972 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩122,060 | ₩124,360 | ₩121,364 | ₩124,052 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,410 | ₩124,774 | ₩119,238 | ₩122,060 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩122,862 | ₩124,747 | ₩121,511 | ₩123,330 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,348 | ₩123,410 | ₩119,011 | ₩122,862 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,292 | ₩123,303 | ₩118,489 | ₩119,853 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩121,752 | ₩124,199 | ₩116,229 | ₩119,626 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩123,022 | ₩125,683 | ₩122,715 | ₩124,025 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩122,942 | ₩125,964 | ₩122,020 | ₩124,199 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩120,669 | ₩123,704 | ₩118,061 | ₩122,073 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,488 | ₩125,042 | ₩120,000 | ₩121,190 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩123,129 | ₩124,199 | ₩119,145 | ₩122,488 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩122,942 | ₩125,697 | ₩120,923 | ₩122,033 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩119,800 | ₩122,274 | ₩117,179 | ₩121,445 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩120,054 | ₩120,054 | ₩114,050 | ₩117,727 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩121,712 | ₩122,782 | ₩116,336 | ₩120,348 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,486 | ₩120,415 | ₩115,387 | ₩120,040 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩124,627 | ₩126,713 | ₩116,965 | ₩117,299 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩120,803 | ₩125,028 | ₩117,874 | ₩124,681 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩121,030 | ₩123,317 | ₩118,356 | ₩120,615 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,406 | ₩121,485 | ₩115,293 | ₩121,097 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,496 | ₩118,409 | ₩102,349 | ₩117,794 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,639 | ₩114,972 | ₩103,098 | ₩113,020 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩107,163 | ₩112,311 | ₩100,812 | ₩105,585 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩99,996 | ₩108,380 | ₩92,093 | ₩107,404 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,525 | ₩102,817 | ₩98,097 | ₩102,229 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩95,957 | ₩98,124 | ₩95,035 | ₩97,642 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,435 | ₩95,182 | ₩88,737 | ₩94,674 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩91,879 | ₩93,537 | ₩88,121 | ₩90,742 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,499 | ₩103,499 | ₩89,392 | ₩93,123 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩102,884 | ₩105,920 | ₩102,242 | ₩103,914 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,574 | ₩102,002 | ₩98,003 | ₩100,517 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩101,855 | ₩105,077 | ₩101,547 | ₩103,446 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,544 | ₩103,606 | ₩99,287 | ₩101,600 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,309 | ₩103,473 | ₩99,875 | ₩101,707 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩101,962 | ₩104,195 | ₩99,140 | ₩102,309 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,603 | ₩104,449 | ₩101,614 | ₩101,962 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,437 | ₩103,005 | ₩99,461 | ₩102,296 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩101,734 | ₩104,970 | ₩100,277 | ₩100,504 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩95,021 | ₩102,590 | ₩94,794 | ₩100,731 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,663 | ₩96,278 | ₩90,381 | ₩94,366 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩101,761 | ₩102,336 | ₩96,479 | ₩96,960 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,555 | ₩101,988 | ₩97,281 | ₩101,761 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,584 | ₩100,691 | ₩97,509 | ₩99,555 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,620 | ₩103,620 | ₩98,257 | ₩101,199 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,272 | ₩108,982 | ₩100,624 | ₩103,352 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,454 | ₩106,454 | ₩103,553 | ₩104,155 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩107,912 | ₩108,942 | ₩103,914 | ₩107,431 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,517 | ₩110,279 | ₩107,551 | ₩107,912 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩108,982 | ₩113,929 | ₩108,982 | ₩109,142 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩107,123 | ₩111,389 | ₩107,123 | ₩109,329 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,462 | ₩108,661 | ₩104,462 | ₩107,123 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,315 | ₩108,701 | ₩100,450 | ₩102,256 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,607 | ₩108,701 | ₩104,556 | ₩104,823 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩111,683 | ₩112,325 | ₩107,297 | ₩109,410 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,327 | ₩111,897 | ₩107,136 | ₩111,416 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩109,757 | ₩110,065 | ₩106,107 | ₩108,607 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,438 | ₩109,035 | ₩102,256 | ₩107,671 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩105,037 | ₩106,869 | ₩102,389 | ₩105,719 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,544 | ₩102,483 | ₩97,348 | ₩100,985 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,387 | ₩102,296 | ₩99,768 | ₩100,932 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩98,191 | ₩101,975 | ₩96,599 | ₩101,895 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩99,060 | ₩102,617 | ₩97,549 | ₩99,635 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,476 | ₩99,715 | ₩93,056 | ₩98,217 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩96,105 | ₩96,626 | ₩92,334 | ₩94,206 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩96,907 | ₩98,084 | ₩94,299 | ₩95,369 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩97,121 | ₩100,424 | ₩96,960 | ₩97,937 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,469 | ₩98,471 | ₩94,807 | ₩97,575 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩95,891 | ₩99,207 | ₩94,634 | ₩97,201 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,559 | ₩100,865 | ₩95,062 | ₩97,268 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩96,198 | ₩96,760 | ₩91,759 | ₩93,885 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩97,107 | ₩98,859 | ₩95,423 | ₩95,944 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,696 | ₩99,889 | ₩95,703 | ₩98,565 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,688 | ₩101,801 | ₩97,776 | ₩97,776 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,544 | ₩101,039 | ₩95,917 | ₩99,501 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,244 | ₩100,437 | ₩95,476 | ₩98,886 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩97,937 | ₩102,149 | ₩97,602 | ₩98,097 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩95,971 | ₩100,049 | ₩95,971 | ₩99,434 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,701 | ₩98,191 | ₩94,393 | ₩96,385 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,401 | ₩97,228 | ₩89,820 | ₩96,118 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩98,217 | ₩98,217 | ₩94,005 | ₩94,500 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩105,077 | ₩106,401 | ₩100,103 | ₩100,103 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,428 | ₩107,765 | ₩105,385 | ₩106,361 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,425 | ₩107,484 | ₩104,261 | ₩106,428 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩103,887 | ₩109,035 | ₩103,780 | ₩107,952 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩102,028 | ₩104,328 | ₩99,033 | ₩104,261 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,486 | ₩105,157 | ₩101,266 | ₩102,309 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩106,842 | ₩106,976 | ₩102,550 | ₩102,643 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,302 | ₩107,284 | ₩104,302 | ₩106,575 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩104,703 | ₩105,639 | ₩101,293 | ₩104,302 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩103,834 | ₩106,816 | ₩102,817 | ₩104,703 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩102,015 | ₩104,970 | ₩101,667 | ₩104,288 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,477 | ₩105,398 | ₩100,477 | ₩102,403 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,360 | ₩101,988 | ₩97,682 | ₩101,293 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,654 | ₩104,556 | ₩98,645 | ₩101,320 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,422 | ₩107,457 | ₩100,303 | ₩101,440 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,441 | ₩108,795 | ₩103,740 | ₩104,422 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩105,920 | ₩108,246 | ₩105,144 | ₩106,615 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩102,202 | ₩108,380 | ₩102,202 | ₩106,722 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,489 | ₩102,724 | ₩94,246 | ₩102,068 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,604 | ₩95,543 | ₩90,943 | ₩94,139 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩86,129 | ₩98,605 | ₩83,575 | ₩94,460 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩83,869 | ₩89,726 | ₩83,869 | ₩84,685 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,232 | ₩84,872 | ₩79,697 | ₩84,324 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,213 | ₩82,505 | ₩77,411 | ₩80,647 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩79,162 | ₩79,817 | ₩77,571 | ₩78,226 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩79,965 | ₩79,965 | ₩77,879 | ₩78,641 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,382 | ₩81,877 | ₩78,320 | ₩80,018 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,377 | ₩85,193 | ₩81,569 | ₩81,890 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩84,845 | ₩85,955 | ₩83,856 | ₩84,431 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩86,062 | ₩87,720 | ₩85,447 | ₩85,447 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩84,872 | ₩86,343 | ₩83,856 | ₩85,768 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩82,799 | ₩84,939 | ₩82,639 | ₩83,923 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,220 | ₩86,196 | ₩84,030 | ₩84,404 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,688 | ₩86,423 | ₩84,752 | ₩85,460 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩84,752 | ₩87,266 | ₩83,883 | ₩86,116 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩88,790 | ₩89,860 | ₩84,712 | ₩85,140 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,463 | ₩88,442 | ₩85,835 | ₩88,081 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,565 | ₩89,124 | ₩82,906 | ₩87,399 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩80,045 | ₩86,129 | ₩80,045 | ₩84,565 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,355 | ₩83,963 | ₩80,486 | ₩80,513 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩82,880 | ₩83,535 | ₩80,994 | ₩81,155 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,421 | ₩84,070 | ₩76,421 | ₩83,628 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,568 | ₩77,558 | ₩74,883 | ₩76,434 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,220 | ₩79,563 | ₩75,859 | ₩75,859 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,454 | ₩78,454 | ₩76,261 | ₩76,528 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,694 | ₩80,272 | ₩77,852 | ₩78,574 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩77,838 | ₩79,015 | ₩76,956 | ₩78,721 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,290 | ₩78,587 | ₩77,143 | ₩77,825 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩76,889 | ₩77,959 | ₩76,167 | ₩77,357 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,550 | ₩79,884 | ₩76,367 | ₩77,130 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,566 | ₩81,395 | ₩78,895 | ₩79,630 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,751 | ₩82,358 | ₩79,751 | ₩80,620 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,299 | ₩82,987 | ₩79,363 | ₩79,644 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,336 | ₩83,695 | ₩78,841 | ₩80,713 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,699 | ₩79,630 | ₩75,231 | ₩79,216 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩77,932 | ₩79,430 | ₩74,923 | ₩75,151 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,193 | ₩77,972 | ₩71,139 | ₩77,411 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,601 | ₩71,179 | ₩67,863 | ₩70,805 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,468 | ₩70,230 | ₩67,168 | ₩69,615 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,169 | ₩73,024 | ₩69,240 | ₩69,722 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,754 | ₩74,121 | ₩71,072 | ₩71,995 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩73,961 | ₩76,087 | ₩71,193 | ₩71,527 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩72,891 | ₩74,536 | ₩71,126 | ₩73,894 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,626 | ₩74,749 | ₩71,741 | ₩72,302 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩74,790 | ₩76,889 | ₩72,770 | ₩73,305 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩75,057 | ₩77,263 | ₩73,546 | ₩75,605 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩72,918 | ₩76,100 | ₩71,834 | ₩75,177 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,781 | ₩74,683 | ₩71,620 | ₩73,145 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,209 | ₩74,643 | ₩70,698 | ₩71,580 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩71,834 | ₩77,611 | ₩70,952 | ₩72,530 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩72,062 | ₩72,851 | ₩69,615 | ₩71,888 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩71,099 | ₩72,770 | ₩69,802 | ₩70,885 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,738 | ₩72,035 | ₩69,788 | ₩71,005 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩72,918 | ₩74,014 | ₩70,390 | ₩71,139 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩71,981 | ₩73,934 | ₩71,634 | ₩72,597 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,559 | ₩76,675 | ₩71,968 | ₩72,115 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩75,819 | ₩76,662 | ₩74,295 | ₩74,402 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,199 | ₩78,199 | ₩72,824 | ₩75,672 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,709 | ₩78,908 | ₩72,356 | ₩78,574 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩77,103 | ₩78,627 | ₩73,800 | ₩74,014 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,476 | ₩81,957 | ₩77,451 | ₩77,584 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,321 | ₩85,554 | ₩79,109 | ₩81,529 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,401 | ₩94,166 | ₩79,349 | ₩83,374 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,616 | ₩102,256 | ₩93,631 | ₩94,433 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,308 | ₩107,431 | ₩95,984 | ₩97,148 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩99,046 | ₩101,641 | ₩98,485 | ₩98,792 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩101,721 | ₩105,264 | ₩93,564 | ₩99,314 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,419 | ₩104,930 | ₩101,560 | ₩102,643 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩106,174 | ₩107,778 | ₩102,376 | ₩102,710 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩105,759 | ₩107,217 | ₩100,437 | ₩106,027 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,450 | ₩106,134 | ₩94,901 | ₩104,409 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,385 | ₩98,538 | ₩95,463 | ₩98,338 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,473 | ₩96,880 | ₩94,473 | ₩96,292 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩92,949 | ₩95,530 | ₩92,949 | ₩94,955 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩92,949 | ₩93,831 | ₩91,505 | ₩92,601 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩96,024 | ₩96,666 | ₩92,935 | ₩93,470 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩96,011 | ₩97,535 | ₩94,727 | ₩95,316 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,507 | ₩96,907 | ₩92,507 | ₩96,185 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,374 | ₩93,604 | ₩90,930 | ₩93,417 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,393 | ₩94,714 | ₩91,451 | ₩91,598 | -2.96% | 6.2만 |
|---|