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 | ₩115,095 | ₩116,217 | ₩113,692 | ₩115,202 | +0.09% | 8.6만 |
| 2026.10.08 | ₩118,595 | ₩118,916 | ₩115,242 | ₩115,429 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,206 | ₩118,889 | ₩114,827 | ₩118,622 | +1.21% | 11.2만 |
| 2026.10.06 | ₩122,149 | ₩122,296 | ₩119,316 | ₩119,971 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,358 | ₩121,855 | ₩119,009 | ₩121,000 | +0.53% | 9.2만 |
| 2026.10.02 | ₩121,641 | ₩123,565 | ₩119,971 | ₩120,759 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,274 | ₩123,418 | ₩117,152 | ₩120,479 | +1.86% | 21.1만 |
| 2026.09.30 | ₩117,753 | ₩119,116 | ₩116,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,127 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,415 | ₩117,206 | ₩113,184 | ₩116,992 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,268 | ₩116,471 | ₩111,554 | ₩114,827 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩115,883 | ₩120,706 | ₩115,883 | ₩117,206 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩117,900 | ₩118,608 | ₩113,986 | ₩115,068 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩122,135 | ₩122,135 | ₩118,622 | ₩118,969 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩119,543 | ₩123,057 | ₩118,996 | ₩122,683 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,217 | ₩117,980 | ₩114,827 | ₩117,780 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩113,011 | ₩114,921 | ₩110,539 | ₩114,894 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,491 | ₩115,856 | ₩112,075 | ₩113,932 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,174 | ₩112,142 | ₩106,451 | ₩111,741 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩111,060 | ₩113,024 | ₩107,613 | ₩108,214 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩110,886 | ₩111,488 | ₩108,642 | ₩109,791 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩111,688 | ₩116,765 | ₩110,098 | ₩112,636 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩109,965 | ₩112,089 | ₩109,510 | ₩110,031 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩110,686 | ₩111,741 | ₩110,178 | ₩111,421 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,347 | ₩114,347 | ₩109,163 | ₩111,875 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩111,928 | ₩116,230 | ₩111,928 | ₩114,200 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩115,763 | ₩115,763 | ₩112,343 | ₩114,493 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩113,785 | ₩116,137 | ₩113,024 | ₩114,306 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩113,745 | ₩115,375 | ₩112,810 | ₩113,398 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩115,709 | ₩116,618 | ₩112,984 | ₩115,549 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩119,557 | ₩121,801 | ₩114,347 | ₩114,694 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩120,866 | ₩122,603 | ₩119,463 | ₩120,065 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩117,860 | ₩122,429 | ₩117,179 | ₩119,784 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩116,898 | ₩118,902 | ₩116,110 | ₩117,820 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩123,765 | ₩125,542 | ₩116,457 | ₩116,738 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩122,990 | ₩123,992 | ₩121,187 | ₩123,578 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩121,013 | ₩122,763 | ₩119,169 | ₩122,256 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩122,683 | ₩130,044 | ₩120,799 | ₩122,603 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,473 | ₩124,473 | ₩120,986 | ₩121,534 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩123,525 | ₩126,811 | ₩121,641 | ₩125,368 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩125,542 | ₩128,120 | ₩123,672 | ₩125,181 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩129,644 | ₩133,598 | ₩125,248 | ₩126,731 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,439 | ₩131,207 | ₩126,370 | ₩130,605 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,355 | ₩131,407 | ₩124,927 | ₩127,439 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩123,605 | ₩125,208 | ₩120,813 | ₩121,374 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩127,038 | ₩129,056 | ₩122,870 | ₩124,393 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩125,649 | ₩126,918 | ₩121,360 | ₩126,304 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,364 | ₩126,010 | ₩110,900 | ₩125,248 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩121,534 | ₩123,258 | ₩117,593 | ₩122,763 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,482 | ₩120,425 | ₩113,812 | ₩119,677 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩111,781 | ₩115,843 | ₩110,619 | ₩114,053 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,339 | ₩111,474 | ₩105,649 | ₩111,341 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,333 | ₩114,894 | ₩106,197 | ₩108,682 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩115,843 | ₩116,698 | ₩113,986 | ₩114,988 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩114,988 | ₩118,154 | ₩110,926 | ₩115,081 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩116,725 | ₩117,700 | ₩112,984 | ₩113,358 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩116,698 | ₩119,022 | ₩115,656 | ₩116,644 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩116,698 | ₩118,835 | ₩116,391 | ₩117,660 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩115,161 | ₩118,261 | ₩114,280 | ₩117,099 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩118,007 | ₩118,969 | ₩112,877 | ₩115,015 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩118,648 | ₩119,570 | ₩115,936 | ₩117,433 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩116,070 | ₩120,626 | ₩116,070 | ₩119,944 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,492 | ₩120,839 | ₩115,242 | ₩116,551 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,382 | ₩127,212 | ₩118,181 | ₩119,877 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩118,114 | ₩123,364 | ₩117,286 | ₩123,338 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩118,034 | ₩118,648 | ₩115,976 | ₩118,114 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩117,807 | ₩119,236 | ₩117,152 | ₩118,034 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩116,551 | ₩119,503 | ₩114,534 | ₩117,727 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩121,881 | ₩122,603 | ₩114,200 | ₩116,738 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩120,532 | ₩123,511 | ₩120,532 | ₩122,536 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩123,859 | ₩125,408 | ₩117,793 | ₩118,942 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩124,019 | ₩125,742 | ₩119,610 | ₩123,859 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩121,948 | ₩124,246 | ₩121,254 | ₩123,939 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,298 | ₩124,660 | ₩119,129 | ₩121,948 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩122,750 | ₩124,634 | ₩121,401 | ₩123,217 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,238 | ₩123,298 | ₩118,902 | ₩122,750 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,183 | ₩123,191 | ₩118,381 | ₩119,744 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩121,641 | ₩124,086 | ₩116,123 | ₩119,517 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩122,910 | ₩125,569 | ₩122,603 | ₩123,912 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩122,830 | ₩125,849 | ₩121,908 | ₩124,086 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩120,559 | ₩123,592 | ₩117,954 | ₩121,962 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,376 | ₩124,927 | ₩119,891 | ₩121,080 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩123,017 | ₩124,086 | ₩119,036 | ₩122,376 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩122,830 | ₩125,582 | ₩120,813 | ₩121,922 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩119,690 | ₩122,162 | ₩117,072 | ₩121,334 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩119,944 | ₩119,944 | ₩113,946 | ₩117,620 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩121,601 | ₩122,670 | ₩116,230 | ₩120,238 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,379 | ₩120,305 | ₩115,282 | ₩119,931 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩124,513 | ₩126,597 | ₩116,858 | ₩117,192 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩120,692 | ₩124,914 | ₩117,767 | ₩124,567 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩120,920 | ₩123,204 | ₩118,248 | ₩120,505 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,299 | ₩121,374 | ₩115,188 | ₩120,986 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,394 | ₩118,301 | ₩102,256 | ₩117,686 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,542 | ₩114,868 | ₩103,004 | ₩112,917 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩107,065 | ₩112,209 | ₩100,720 | ₩105,489 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩99,905 | ₩108,281 | ₩92,009 | ₩107,306 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,435 | ₩102,724 | ₩98,007 | ₩102,136 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩95,870 | ₩98,034 | ₩94,948 | ₩97,553 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,352 | ₩95,095 | ₩88,656 | ₩94,587 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩91,795 | ₩93,452 | ₩88,041 | ₩90,660 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,405 | ₩103,405 | ₩89,310 | ₩93,038 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩102,790 | ₩105,823 | ₩102,149 | ₩103,819 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,481 | ₩101,909 | ₩97,914 | ₩100,426 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩101,762 | ₩104,981 | ₩101,454 | ₩103,351 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,452 | ₩103,512 | ₩99,197 | ₩101,508 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,216 | ₩103,378 | ₩99,784 | ₩101,615 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩101,868 | ₩104,100 | ₩99,050 | ₩102,216 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,510 | ₩104,353 | ₩101,521 | ₩101,868 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,345 | ₩102,911 | ₩99,370 | ₩102,202 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩101,641 | ₩104,874 | ₩100,185 | ₩100,412 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩94,935 | ₩102,496 | ₩94,708 | ₩100,639 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,576 | ₩96,191 | ₩90,299 | ₩94,280 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩101,668 | ₩102,243 | ₩96,391 | ₩96,872 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,464 | ₩101,895 | ₩97,193 | ₩101,668 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,492 | ₩100,599 | ₩97,420 | ₩99,464 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,525 | ₩103,525 | ₩98,168 | ₩101,107 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,178 | ₩108,882 | ₩100,532 | ₩103,258 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,357 | ₩106,357 | ₩103,458 | ₩104,059 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩107,814 | ₩108,842 | ₩103,819 | ₩107,333 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,417 | ₩110,178 | ₩107,453 | ₩107,814 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩108,882 | ₩113,825 | ₩108,882 | ₩109,043 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩107,025 | ₩111,287 | ₩107,025 | ₩109,230 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,367 | ₩108,562 | ₩104,367 | ₩107,025 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,220 | ₩108,602 | ₩100,359 | ₩102,162 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,508 | ₩108,602 | ₩104,460 | ₩104,727 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩111,581 | ₩112,222 | ₩107,199 | ₩109,310 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,228 | ₩111,795 | ₩107,039 | ₩111,314 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩109,657 | ₩109,965 | ₩106,010 | ₩108,508 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,342 | ₩108,936 | ₩102,162 | ₩107,573 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩104,941 | ₩106,772 | ₩102,296 | ₩105,623 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,452 | ₩102,390 | ₩97,259 | ₩100,893 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,294 | ₩102,202 | ₩99,677 | ₩100,840 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩98,101 | ₩101,882 | ₩96,511 | ₩101,802 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩98,969 | ₩102,523 | ₩97,460 | ₩99,544 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,389 | ₩99,624 | ₩92,971 | ₩98,128 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩96,017 | ₩96,538 | ₩92,249 | ₩94,120 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩96,818 | ₩97,994 | ₩94,213 | ₩95,282 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩97,032 | ₩100,332 | ₩96,872 | ₩97,847 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,380 | ₩98,382 | ₩94,721 | ₩97,486 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩95,803 | ₩99,116 | ₩94,547 | ₩97,112 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,471 | ₩100,773 | ₩94,975 | ₩97,179 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩96,110 | ₩96,672 | ₩91,675 | ₩93,799 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩97,019 | ₩98,769 | ₩95,336 | ₩95,857 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,607 | ₩99,798 | ₩95,616 | ₩98,475 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,597 | ₩101,708 | ₩97,687 | ₩97,687 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,452 | ₩100,947 | ₩95,830 | ₩99,410 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,154 | ₩100,345 | ₩95,389 | ₩98,796 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩97,847 | ₩102,056 | ₩97,513 | ₩98,007 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩95,883 | ₩99,958 | ₩95,883 | ₩99,343 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,614 | ₩98,101 | ₩94,307 | ₩96,297 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,316 | ₩97,139 | ₩89,738 | ₩96,030 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩98,128 | ₩98,128 | ₩93,919 | ₩94,414 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩104,981 | ₩106,304 | ₩100,011 | ₩100,011 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,331 | ₩107,667 | ₩105,289 | ₩106,264 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,329 | ₩107,386 | ₩104,166 | ₩106,331 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩103,792 | ₩108,936 | ₩103,685 | ₩107,854 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩101,935 | ₩104,233 | ₩98,943 | ₩104,166 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,391 | ₩105,061 | ₩101,174 | ₩102,216 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩106,745 | ₩106,878 | ₩102,456 | ₩102,550 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,206 | ₩107,186 | ₩104,206 | ₩106,478 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩104,607 | ₩105,542 | ₩101,200 | ₩104,206 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩103,739 | ₩106,718 | ₩102,724 | ₩104,607 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩101,922 | ₩104,874 | ₩101,575 | ₩104,193 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,386 | ₩105,302 | ₩100,386 | ₩102,309 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,267 | ₩101,895 | ₩97,593 | ₩101,200 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,561 | ₩104,460 | ₩98,555 | ₩101,227 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,327 | ₩107,359 | ₩100,212 | ₩101,347 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,344 | ₩108,695 | ₩103,645 | ₩104,327 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩105,823 | ₩108,148 | ₩105,048 | ₩106,518 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩102,109 | ₩108,281 | ₩102,109 | ₩106,625 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,402 | ₩102,630 | ₩94,160 | ₩101,975 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,519 | ₩95,456 | ₩90,860 | ₩94,053 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩86,050 | ₩98,515 | ₩83,499 | ₩94,374 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩83,793 | ₩89,644 | ₩83,793 | ₩84,608 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,159 | ₩84,795 | ₩79,624 | ₩84,247 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,141 | ₩82,430 | ₩77,340 | ₩80,573 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩79,090 | ₩79,745 | ₩77,500 | ₩78,155 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩79,892 | ₩79,892 | ₩77,807 | ₩78,569 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,308 | ₩81,802 | ₩78,248 | ₩79,945 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,300 | ₩85,115 | ₩81,495 | ₩81,815 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩84,768 | ₩85,877 | ₩83,779 | ₩84,354 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩85,984 | ₩87,640 | ₩85,369 | ₩85,369 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩84,795 | ₩86,264 | ₩83,779 | ₩85,690 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩82,724 | ₩84,861 | ₩82,564 | ₩83,846 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,142 | ₩86,117 | ₩83,953 | ₩84,327 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,610 | ₩86,344 | ₩84,674 | ₩85,382 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩84,674 | ₩87,186 | ₩83,806 | ₩86,037 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩88,709 | ₩89,778 | ₩84,634 | ₩85,062 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,384 | ₩88,362 | ₩85,757 | ₩88,001 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,487 | ₩89,043 | ₩82,831 | ₩87,320 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩79,972 | ₩86,050 | ₩79,972 | ₩84,487 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,281 | ₩83,886 | ₩80,413 | ₩80,439 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩82,804 | ₩83,459 | ₩80,920 | ₩81,081 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,351 | ₩83,993 | ₩76,351 | ₩83,552 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,498 | ₩77,487 | ₩74,815 | ₩76,365 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,151 | ₩79,491 | ₩75,790 | ₩75,790 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,382 | ₩78,382 | ₩76,191 | ₩76,458 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,622 | ₩80,199 | ₩77,781 | ₩78,502 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩77,767 | ₩78,943 | ₩76,886 | ₩78,649 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,220 | ₩78,516 | ₩77,073 | ₩77,754 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩76,819 | ₩77,888 | ₩76,097 | ₩77,286 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,477 | ₩79,811 | ₩76,298 | ₩77,059 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,493 | ₩81,321 | ₩78,823 | ₩79,558 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,678 | ₩82,283 | ₩79,678 | ₩80,546 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,226 | ₩82,911 | ₩79,290 | ₩79,571 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,264 | ₩83,619 | ₩78,769 | ₩80,640 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,630 | ₩79,558 | ₩75,162 | ₩79,143 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩77,861 | ₩79,357 | ₩74,855 | ₩75,082 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,128 | ₩77,901 | ₩71,074 | ₩77,340 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,538 | ₩71,114 | ₩67,801 | ₩70,740 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,404 | ₩70,166 | ₩67,106 | ₩69,551 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,103 | ₩72,958 | ₩69,177 | ₩69,658 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,689 | ₩74,053 | ₩71,007 | ₩71,929 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩73,893 | ₩76,017 | ₩71,128 | ₩71,462 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩72,824 | ₩74,468 | ₩71,061 | ₩73,826 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,559 | ₩74,681 | ₩71,675 | ₩72,236 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩74,721 | ₩76,819 | ₩72,704 | ₩73,238 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩74,989 | ₩77,193 | ₩73,479 | ₩75,536 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩72,851 | ₩76,031 | ₩71,769 | ₩75,109 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,715 | ₩74,614 | ₩71,555 | ₩73,078 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,143 | ₩74,574 | ₩70,633 | ₩71,515 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩71,769 | ₩77,540 | ₩70,887 | ₩72,464 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩71,996 | ₩72,784 | ₩69,551 | ₩71,822 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩71,034 | ₩72,704 | ₩69,738 | ₩70,820 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,673 | ₩71,969 | ₩69,725 | ₩70,941 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩72,851 | ₩73,946 | ₩70,326 | ₩71,074 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩71,916 | ₩73,866 | ₩71,568 | ₩72,530 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,492 | ₩76,605 | ₩71,902 | ₩72,049 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩75,750 | ₩76,592 | ₩74,227 | ₩74,334 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,128 | ₩78,128 | ₩72,757 | ₩75,603 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,641 | ₩78,836 | ₩72,290 | ₩78,502 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩77,033 | ₩78,556 | ₩73,733 | ₩73,946 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,401 | ₩81,882 | ₩77,380 | ₩77,514 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,245 | ₩85,476 | ₩79,037 | ₩81,455 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,316 | ₩94,080 | ₩79,277 | ₩83,298 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,527 | ₩102,162 | ₩93,545 | ₩94,347 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,219 | ₩107,333 | ₩95,897 | ₩97,059 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩98,956 | ₩101,548 | ₩98,395 | ₩98,702 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩101,628 | ₩105,168 | ₩93,479 | ₩99,223 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,325 | ₩104,834 | ₩101,468 | ₩102,550 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩106,077 | ₩107,680 | ₩102,283 | ₩102,617 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩105,663 | ₩107,119 | ₩100,345 | ₩105,930 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,359 | ₩106,037 | ₩94,815 | ₩104,313 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,297 | ₩98,448 | ₩95,376 | ₩98,248 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,387 | ₩96,792 | ₩94,387 | ₩96,204 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩92,864 | ₩95,442 | ₩92,864 | ₩94,868 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩92,864 | ₩93,746 | ₩91,421 | ₩92,517 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩95,937 | ₩96,578 | ₩92,851 | ₩93,385 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩95,923 | ₩97,446 | ₩94,641 | ₩95,229 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,423 | ₩96,818 | ₩92,423 | ₩96,097 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,290 | ₩93,519 | ₩90,847 | ₩93,332 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,307 | ₩94,627 | ₩91,368 | ₩91,515 | -2.96% | 6.2만 |
|---|