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 | ₩115,549 | ₩116,675 | ₩114,140 | ₩115,656 | +0.09% | 8.6만 |
| 2026.10.08 | ₩119,063 | ₩119,385 | ₩115,696 | ₩115,884 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,668 | ₩119,358 | ₩115,280 | ₩119,090 | +1.21% | 11.2만 |
| 2026.10.06 | ₩122,630 | ₩122,778 | ₩119,787 | ₩120,444 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,833 | ₩122,335 | ₩119,479 | ₩121,477 | +0.53% | 9.2만 |
| 2026.10.02 | ₩122,121 | ₩124,052 | ₩120,444 | ₩121,236 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,741 | ₩123,905 | ₩117,614 | ₩120,954 | +1.86% | 21.1만 |
| 2026.09.30 | ₩118,218 | ₩119,586 | ₩116,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,593 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,871 | ₩117,668 | ₩113,631 | ₩117,453 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,723 | ₩116,930 | ₩111,994 | ₩115,280 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩116,340 | ₩121,182 | ₩116,340 | ₩117,668 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩118,365 | ₩119,076 | ₩114,435 | ₩115,522 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩122,617 | ₩122,617 | ₩119,090 | ₩119,438 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩120,015 | ₩123,543 | ₩119,465 | ₩123,167 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,675 | ₩118,446 | ₩115,280 | ₩118,245 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩113,456 | ₩115,374 | ₩110,975 | ₩115,348 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,939 | ₩116,313 | ₩112,517 | ₩114,382 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,601 | ₩112,585 | ₩106,871 | ₩112,182 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩111,498 | ₩113,470 | ₩108,038 | ₩108,641 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩111,324 | ₩111,927 | ₩109,070 | ₩110,224 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩112,128 | ₩117,225 | ₩110,532 | ₩113,081 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩110,398 | ₩112,531 | ₩109,942 | ₩110,465 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩111,123 | ₩112,182 | ₩110,613 | ₩111,860 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,798 | ₩114,798 | ₩109,594 | ₩112,316 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩112,370 | ₩116,689 | ₩112,370 | ₩114,650 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩116,219 | ₩116,219 | ₩112,786 | ₩114,945 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩114,234 | ₩116,595 | ₩113,470 | ₩114,757 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩114,194 | ₩115,830 | ₩113,255 | ₩113,845 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩116,166 | ₩117,078 | ₩113,430 | ₩116,005 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩120,028 | ₩122,282 | ₩114,798 | ₩115,146 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩121,343 | ₩123,087 | ₩119,935 | ₩120,538 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩118,325 | ₩122,912 | ₩117,641 | ₩120,256 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩117,359 | ₩119,371 | ₩116,568 | ₩118,285 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩124,253 | ₩126,037 | ₩116,917 | ₩117,198 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩123,475 | ₩124,481 | ₩121,665 | ₩124,066 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩121,490 | ₩123,247 | ₩119,639 | ₩122,738 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩123,167 | ₩130,557 | ₩121,276 | ₩123,087 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,964 | ₩124,964 | ₩121,464 | ₩122,014 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩124,012 | ₩127,311 | ₩122,121 | ₩125,863 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩126,037 | ₩128,626 | ₩124,160 | ₩125,675 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩130,155 | ₩134,125 | ₩125,742 | ₩127,231 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,942 | ₩131,724 | ₩126,869 | ₩131,121 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,849 | ₩131,925 | ₩125,420 | ₩127,942 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩124,092 | ₩125,702 | ₩121,289 | ₩121,853 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩127,539 | ₩129,565 | ₩123,355 | ₩124,884 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩126,145 | ₩127,419 | ₩121,839 | ₩126,802 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,823 | ₩126,507 | ₩111,337 | ₩125,742 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩122,014 | ₩123,744 | ₩118,057 | ₩123,247 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,938 | ₩120,900 | ₩114,261 | ₩120,149 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩112,222 | ₩116,300 | ₩111,056 | ₩114,503 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,774 | ₩111,914 | ₩106,066 | ₩111,780 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,784 | ₩115,348 | ₩106,616 | ₩109,111 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩116,300 | ₩117,158 | ₩114,435 | ₩115,441 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩115,441 | ₩118,620 | ₩111,364 | ₩115,535 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩117,185 | ₩118,164 | ₩113,430 | ₩113,805 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩117,158 | ₩119,492 | ₩116,112 | ₩117,105 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩117,158 | ₩119,304 | ₩116,850 | ₩118,124 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩115,616 | ₩118,727 | ₩114,731 | ₩117,561 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩118,473 | ₩119,438 | ₩113,322 | ₩115,468 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩119,116 | ₩120,042 | ₩116,394 | ₩117,896 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩116,528 | ₩121,101 | ₩116,528 | ₩120,417 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,967 | ₩121,316 | ₩115,696 | ₩117,011 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,876 | ₩127,714 | ₩118,647 | ₩120,350 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩118,580 | ₩123,851 | ₩117,748 | ₩123,824 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩118,499 | ₩119,116 | ₩116,434 | ₩118,580 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩118,271 | ₩119,707 | ₩117,614 | ₩118,499 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩117,011 | ₩119,975 | ₩114,985 | ₩118,191 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩122,362 | ₩123,087 | ₩114,650 | ₩117,198 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩121,008 | ₩123,999 | ₩121,008 | ₩123,019 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩124,347 | ₩125,903 | ₩118,258 | ₩119,411 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩124,508 | ₩126,238 | ₩120,082 | ₩124,347 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩122,429 | ₩124,736 | ₩121,732 | ₩124,428 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,784 | ₩125,152 | ₩119,599 | ₩122,429 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩123,234 | ₩125,125 | ₩121,879 | ₩123,703 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,713 | ₩123,784 | ₩119,371 | ₩123,234 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,653 | ₩123,677 | ₩118,848 | ₩120,216 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩122,121 | ₩124,575 | ₩116,581 | ₩119,988 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩123,395 | ₩126,064 | ₩123,087 | ₩124,401 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩123,315 | ₩126,346 | ₩122,389 | ₩124,575 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩121,034 | ₩124,079 | ₩118,419 | ₩122,443 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,858 | ₩125,420 | ₩120,364 | ₩121,557 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩123,502 | ₩124,575 | ₩119,505 | ₩122,858 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩123,315 | ₩126,078 | ₩121,289 | ₩122,402 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩120,163 | ₩122,644 | ₩117,534 | ₩121,812 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩120,417 | ₩120,417 | ₩114,395 | ₩118,084 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩122,081 | ₩123,154 | ₩116,689 | ₩120,713 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,842 | ₩120,780 | ₩115,736 | ₩120,404 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩125,004 | ₩127,097 | ₩117,319 | ₩117,654 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩121,169 | ₩125,407 | ₩118,231 | ₩125,058 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩121,397 | ₩123,690 | ₩118,714 | ₩120,981 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,762 | ₩121,853 | ₩115,643 | ₩121,464 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,833 | ₩118,768 | ₩102,659 | ₩118,151 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,959 | ₩115,321 | ₩103,410 | ₩113,362 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩107,488 | ₩112,652 | ₩101,117 | ₩105,905 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩100,299 | ₩108,708 | ₩92,372 | ₩107,729 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,823 | ₩103,129 | ₩98,394 | ₩102,539 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩96,248 | ₩98,421 | ₩95,323 | ₩97,938 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,709 | ₩95,470 | ₩89,005 | ₩94,961 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩92,157 | ₩93,820 | ₩88,388 | ₩91,017 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,813 | ₩103,813 | ₩89,663 | ₩93,405 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩103,196 | ₩106,240 | ₩102,552 | ₩104,229 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,881 | ₩102,311 | ₩98,300 | ₩100,822 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩102,163 | ₩105,395 | ₩101,855 | ₩103,759 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,849 | ₩103,920 | ₩99,588 | ₩101,908 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,619 | ₩103,786 | ₩100,178 | ₩102,015 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩102,270 | ₩104,510 | ₩99,440 | ₩102,619 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,914 | ₩104,765 | ₩101,922 | ₩102,270 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,741 | ₩103,316 | ₩99,762 | ₩102,606 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩102,042 | ₩105,288 | ₩100,580 | ₩100,808 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩95,309 | ₩102,901 | ₩95,081 | ₩101,036 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,953 | ₩96,570 | ₩90,655 | ₩94,652 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩102,069 | ₩102,646 | ₩96,771 | ₩97,254 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,856 | ₩102,297 | ₩97,576 | ₩102,069 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,889 | ₩100,996 | ₩97,804 | ₩99,856 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,933 | ₩103,933 | ₩98,555 | ₩101,506 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,585 | ₩109,312 | ₩100,929 | ₩103,665 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,777 | ₩106,777 | ₩103,866 | ₩104,470 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩108,239 | ₩109,272 | ₩104,229 | ₩107,756 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,848 | ₩110,613 | ₩107,877 | ₩108,239 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩109,312 | ₩114,274 | ₩109,312 | ₩109,473 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩107,448 | ₩111,726 | ₩107,448 | ₩109,661 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,778 | ₩108,990 | ₩104,778 | ₩107,448 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,631 | ₩109,030 | ₩100,755 | ₩102,565 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,936 | ₩109,030 | ₩104,872 | ₩105,141 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩112,021 | ₩112,665 | ₩107,622 | ₩109,741 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,655 | ₩112,236 | ₩107,461 | ₩111,753 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩110,090 | ₩110,398 | ₩106,428 | ₩108,936 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,758 | ₩109,366 | ₩102,565 | ₩107,997 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩105,355 | ₩107,193 | ₩102,700 | ₩106,039 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,849 | ₩102,793 | ₩97,643 | ₩101,291 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,694 | ₩102,606 | ₩100,071 | ₩101,238 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩98,488 | ₩102,284 | ₩96,892 | ₩102,203 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩99,360 | ₩102,928 | ₩97,844 | ₩99,937 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,765 | ₩100,017 | ₩93,338 | ₩98,515 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩96,396 | ₩96,919 | ₩92,613 | ₩94,491 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩97,200 | ₩98,381 | ₩94,585 | ₩95,658 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩97,415 | ₩100,728 | ₩97,254 | ₩98,233 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,764 | ₩98,770 | ₩95,095 | ₩97,871 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩96,181 | ₩99,507 | ₩94,920 | ₩97,495 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,852 | ₩101,170 | ₩95,349 | ₩97,563 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩96,490 | ₩97,053 | ₩92,037 | ₩94,169 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩97,402 | ₩99,159 | ₩95,712 | ₩96,235 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,992 | ₩100,191 | ₩95,993 | ₩98,864 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,990 | ₩102,109 | ₩98,072 | ₩98,072 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,849 | ₩101,345 | ₩96,208 | ₩99,802 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,542 | ₩100,741 | ₩95,765 | ₩99,185 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩98,233 | ₩102,458 | ₩97,898 | ₩98,394 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩96,262 | ₩100,352 | ₩96,262 | ₩99,735 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,987 | ₩98,488 | ₩94,679 | ₩96,677 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,680 | ₩97,522 | ₩90,092 | ₩96,409 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩98,515 | ₩98,515 | ₩94,290 | ₩94,786 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩105,395 | ₩106,723 | ₩100,406 | ₩100,406 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,750 | ₩108,091 | ₩105,704 | ₩106,683 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,744 | ₩107,810 | ₩104,577 | ₩106,750 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩104,202 | ₩109,366 | ₩104,094 | ₩108,279 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩102,337 | ₩104,644 | ₩99,333 | ₩104,577 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,799 | ₩105,476 | ₩101,573 | ₩102,619 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩107,166 | ₩107,300 | ₩102,860 | ₩102,954 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,618 | ₩107,608 | ₩104,618 | ₩106,898 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩105,020 | ₩105,959 | ₩101,600 | ₩104,618 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩104,148 | ₩107,139 | ₩103,129 | ₩105,020 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩102,324 | ₩105,288 | ₩101,975 | ₩104,604 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,782 | ₩105,717 | ₩100,782 | ₩102,713 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,667 | ₩102,297 | ₩97,978 | ₩101,600 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,962 | ₩104,872 | ₩98,944 | ₩101,627 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,738 | ₩107,783 | ₩100,607 | ₩101,747 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,763 | ₩109,124 | ₩104,054 | ₩104,738 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩106,240 | ₩108,574 | ₩105,462 | ₩106,938 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩102,512 | ₩108,708 | ₩102,512 | ₩107,045 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,779 | ₩103,035 | ₩94,531 | ₩102,378 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,888 | ₩95,832 | ₩91,218 | ₩94,424 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩86,390 | ₩98,904 | ₩83,828 | ₩94,746 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩84,123 | ₩89,998 | ₩84,123 | ₩84,941 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,475 | ₩85,129 | ₩79,938 | ₩84,579 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,450 | ₩82,755 | ₩77,645 | ₩80,891 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩79,402 | ₩80,059 | ₩77,806 | ₩78,463 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩80,207 | ₩80,207 | ₩78,114 | ₩78,879 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,628 | ₩82,125 | ₩78,557 | ₩80,260 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,633 | ₩85,451 | ₩81,816 | ₩82,138 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩85,102 | ₩86,216 | ₩84,110 | ₩84,687 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩86,323 | ₩87,986 | ₩85,706 | ₩85,706 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩85,129 | ₩86,605 | ₩84,110 | ₩86,028 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩83,050 | ₩85,196 | ₩82,889 | ₩84,177 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,478 | ₩86,457 | ₩84,284 | ₩84,660 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,947 | ₩86,685 | ₩85,008 | ₩85,719 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩85,008 | ₩87,530 | ₩84,137 | ₩86,377 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩89,059 | ₩90,132 | ₩84,968 | ₩85,397 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,725 | ₩88,710 | ₩86,095 | ₩88,348 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,821 | ₩89,394 | ₩83,158 | ₩87,664 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩80,287 | ₩86,390 | ₩80,287 | ₩84,821 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,602 | ₩84,217 | ₩80,730 | ₩80,757 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩83,131 | ₩83,788 | ₩81,240 | ₩81,400 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,652 | ₩84,324 | ₩76,652 | ₩83,882 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,800 | ₩77,793 | ₩75,110 | ₩76,666 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,451 | ₩79,804 | ₩76,089 | ₩76,089 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,691 | ₩78,691 | ₩76,491 | ₩76,760 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,933 | ₩80,515 | ₩78,088 | ₩78,812 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩78,074 | ₩79,254 | ₩77,189 | ₩78,959 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,524 | ₩78,825 | ₩77,377 | ₩78,061 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩77,122 | ₩78,195 | ₩76,398 | ₩77,591 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,791 | ₩80,126 | ₩76,599 | ₩77,363 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,810 | ₩81,642 | ₩79,134 | ₩79,871 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,992 | ₩82,608 | ₩79,992 | ₩80,864 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,542 | ₩83,238 | ₩79,603 | ₩79,885 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,576 | ₩83,949 | ₩79,080 | ₩80,958 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,928 | ₩79,871 | ₩75,459 | ₩79,456 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩78,168 | ₩79,670 | ₩75,150 | ₩75,378 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,408 | ₩78,208 | ₩71,355 | ₩77,645 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,812 | ₩71,395 | ₩68,068 | ₩71,019 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,678 | ₩70,442 | ₩67,371 | ₩69,825 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,387 | ₩73,246 | ₩69,450 | ₩69,933 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,971 | ₩74,345 | ₩71,287 | ₩72,213 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩74,185 | ₩76,317 | ₩71,408 | ₩71,743 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩73,112 | ₩74,761 | ₩71,341 | ₩74,117 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,849 | ₩74,976 | ₩71,958 | ₩72,521 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩75,016 | ₩77,122 | ₩72,991 | ₩73,527 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩75,284 | ₩77,497 | ₩73,769 | ₩75,834 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩73,138 | ₩76,331 | ₩72,052 | ₩75,405 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,998 | ₩74,909 | ₩71,837 | ₩73,366 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,428 | ₩74,869 | ₩70,912 | ₩71,797 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩72,052 | ₩77,846 | ₩71,167 | ₩72,749 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩72,280 | ₩73,071 | ₩69,825 | ₩72,106 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩71,314 | ₩72,991 | ₩70,013 | ₩71,100 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,952 | ₩72,253 | ₩70,000 | ₩71,220 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩73,138 | ₩74,238 | ₩70,603 | ₩71,355 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩72,199 | ₩74,158 | ₩71,851 | ₩72,816 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,782 | ₩76,907 | ₩72,186 | ₩72,334 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩76,049 | ₩76,894 | ₩74,520 | ₩74,627 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,436 | ₩78,436 | ₩73,044 | ₩75,901 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,936 | ₩79,147 | ₩72,575 | ₩78,812 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩77,336 | ₩78,865 | ₩74,024 | ₩74,238 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,722 | ₩82,205 | ₩77,685 | ₩77,819 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,573 | ₩85,813 | ₩79,348 | ₩81,776 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,680 | ₩94,451 | ₩79,590 | ₩83,627 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,911 | ₩102,565 | ₩93,914 | ₩94,719 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,603 | ₩107,756 | ₩96,275 | ₩97,442 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩99,346 | ₩101,948 | ₩98,783 | ₩99,092 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩102,029 | ₩105,583 | ₩93,847 | ₩99,615 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,732 | ₩105,248 | ₩101,868 | ₩102,954 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩106,495 | ₩108,105 | ₩102,686 | ₩103,021 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩106,079 | ₩107,541 | ₩100,741 | ₩106,348 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,755 | ₩106,455 | ₩95,189 | ₩104,725 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,677 | ₩98,837 | ₩95,752 | ₩98,636 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,759 | ₩97,174 | ₩94,759 | ₩96,583 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩93,230 | ₩95,819 | ₩93,230 | ₩95,242 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩93,230 | ₩94,116 | ₩91,782 | ₩92,882 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩96,315 | ₩96,959 | ₩93,217 | ₩93,753 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩96,302 | ₩97,831 | ₩95,014 | ₩95,604 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,788 | ₩97,200 | ₩92,788 | ₩96,476 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,654 | ₩93,888 | ₩91,205 | ₩93,700 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,679 | ₩95,001 | ₩91,728 | ₩91,876 | -2.96% | 6.2만 |
|---|