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 | ₩114,931 | ₩116,052 | ₩113,530 | ₩115,038 | +0.09% | 8.6만 |
| 2026.10.08 | ₩118,426 | ₩118,746 | ₩115,078 | ₩115,265 | -2.67% | 14.9만 |
| 2026.10.07 | ₩117,039 | ₩118,720 | ₩114,664 | ₩118,453 | +1.21% | 11.2만 |
| 2026.10.06 | ₩121,975 | ₩122,122 | ₩119,147 | ₩119,800 | -1.78% | 5.1만 |
| 2026.10.05 | ₩120,187 | ₩121,681 | ₩118,840 | ₩120,828 | +0.53% | 9.2만 |
| 2026.10.02 | ₩121,468 | ₩123,389 | ₩119,800 | ₩120,587 | -0.72% | 10.1만 |
| 2026.10.01 | ₩118,106 | ₩123,242 | ₩116,985 | ₩120,307 | +1.86% | 21.1만 |
| 2026.09.30 | ₩117,586 | ₩118,947 | ₩116,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,959 |
| +0.32% |
| 18.9만 |
| 2026.09.29 | ₩115,251 | ₩117,039 | ₩113,023 | ₩116,825 | +1.37% | 17.6만 |
|---|
| 2026.09.28 | ₩115,104 | ₩116,305 | ₩111,396 | ₩114,664 | -0.38% | 20.8만 |
|---|
| 2026.09.25 | ₩115,718 | ₩120,534 | ₩115,718 | ₩117,039 | +1.14% | 10.8만 |
|---|
| 2026.09.24 | ₩117,733 | ₩118,440 | ₩113,824 | ₩114,904 | -2.40% | 18.3만 |
|---|
| 2026.09.23 | ₩121,962 | ₩121,962 | ₩118,453 | ₩118,800 | -2.59% | 10.5만 |
|---|
| 2026.09.22 | ₩119,373 | ₩122,882 | ₩118,827 | ₩122,509 | +2.63% | 11.9만 |
|---|
| 2026.09.21 | ₩116,052 | ₩117,813 | ₩114,664 | ₩117,612 | +1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩112,850 | ₩114,758 | ₩110,382 | ₩114,731 | +1.67% | 12.4만 |
|---|
| 2026.09.17 | ₩113,330 | ₩115,691 | ₩111,916 | ₩113,770 | +0.39% | 15만 |
|---|
| 2026.09.16 | ₩108,020 | ₩111,983 | ₩106,299 | ₩111,582 | +3.30% | 13.9만 |
|---|
| 2026.09.15 | ₩110,902 | ₩112,863 | ₩107,460 | ₩108,060 | -2.56% | 7.5만 |
|---|
| 2026.09.14 | ₩110,729 | ₩111,329 | ₩108,487 | ₩109,635 | -0.99% | 7.2만 |
|---|
| 2026.09.11 | ₩111,529 | ₩116,599 | ₩109,942 | ₩112,476 | +0.85% | 9.8만 |
|---|
| 2026.09.10 | ₩109,808 | ₩111,929 | ₩109,355 | ₩109,875 | +0.06% | 6.2만 |
|---|
| 2026.09.09 | ₩110,529 | ₩111,582 | ₩110,022 | ₩111,262 | +0.66% | 8.5만 |
|---|
| 2026.09.08 | ₩114,184 | ₩114,184 | ₩109,008 | ₩111,716 | -2.16% | 6.1만 |
|---|
| 2026.09.04 | ₩111,769 | ₩116,065 | ₩111,769 | ₩114,037 | +2.03% | 9.7만 |
|---|
| 2026.09.03 | ₩115,598 | ₩115,598 | ₩112,183 | ₩114,331 | -1.10% | 7.2만 |
|---|
| 2026.09.02 | ₩113,624 | ₩115,972 | ₩112,863 | ₩114,144 | +0.46% | 8.9만 |
|---|
| 2026.09.01 | ₩113,584 | ₩115,211 | ₩112,650 | ₩113,237 | -0.31% | 6.2만 |
|---|
| 2026.08.31 | ₩115,545 | ₩116,452 | ₩112,823 | ₩115,385 | -0.14% | 9만 |
|---|
| 2026.08.28 | ₩119,387 | ₩121,628 | ₩114,184 | ₩114,531 | -4.07% | 12.8만 |
|---|
| 2026.08.27 | ₩120,694 | ₩122,429 | ₩119,293 | ₩119,894 | -0.66% | 10.4만 |
|---|
| 2026.08.26 | ₩117,693 | ₩122,255 | ₩117,012 | ₩119,614 | +1.63% | 8.5만 |
|---|
| 2026.08.25 | ₩116,732 | ₩118,733 | ₩115,945 | ₩117,653 | +0.79% | 12.8만 |
|---|
| 2026.08.24 | ₩123,589 | ₩125,363 | ₩116,292 | ₩116,572 | -5.68% | 17.2만 |
|---|
| 2026.08.21 | ₩122,815 | ₩123,816 | ₩121,014 | ₩123,402 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩120,841 | ₩122,589 | ₩119,000 | ₩122,082 | +1.03% | 10.3만 |
|---|
| 2026.08.19 | ₩122,509 | ₩129,859 | ₩120,628 | ₩122,429 | -0.07% | 13.5만 |
|---|
| 2026.08.18 | ₩124,296 | ₩124,296 | ₩120,814 | ₩121,361 | -2.36% | 8.3만 |
|---|
| 2026.08.17 | ₩123,349 | ₩126,631 | ₩121,468 | ₩125,190 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩125,363 | ₩127,938 | ₩123,496 | ₩125,003 | -0.29% | 9.8만 |
|---|
| 2026.08.13 | ₩129,459 | ₩133,408 | ₩125,070 | ₩126,551 | -2.25% | 21.4만 |
|---|
| 2026.08.12 | ₩127,258 | ₩131,020 | ₩126,191 | ₩130,420 | +2.48% | 17.1만 |
|---|
| 2026.08.11 | ₩125,177 | ₩131,220 | ₩124,750 | ₩127,258 | +1.66% | 12.1만 |
|---|
| 2026.08.10 | ₩123,429 | ₩125,030 | ₩120,641 | ₩121,201 | -1.81% | 19.2만 |
|---|
| 2026.08.07 | ₩126,858 | ₩128,872 | ₩122,695 | ₩124,216 | -2.08% | 16.4만 |
|---|
| 2026.08.06 | ₩125,470 | ₩126,738 | ₩121,188 | ₩126,124 | +0.52% | 24만 |
|---|
| 2026.08.05 | ₩116,198 | ₩125,830 | ₩110,742 | ₩125,070 | +7.63% | 34.9만 |
|---|
| 2026.08.04 | ₩121,361 | ₩123,082 | ₩117,426 | ₩122,589 | +1.01% | 12.1만 |
|---|
| 2026.08.03 | ₩115,318 | ₩120,254 | ₩113,650 | ₩119,507 | +3.63% | 10.5만 |
|---|
| 2026.07.31 | ₩111,622 | ₩115,678 | ₩110,462 | ₩113,890 | +2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩110,182 | ₩111,316 | ₩105,499 | ₩111,182 | +0.91% | 7만 |
|---|
| 2026.07.29 | ₩114,171 | ₩114,731 | ₩106,046 | ₩108,527 | -4.94% | 25.3만 |
|---|
| 2026.07.28 | ₩115,678 | ₩116,532 | ₩113,824 | ₩114,824 | -0.74% | 11.8만 |
|---|
| 2026.07.27 | ₩114,824 | ₩117,986 | ₩110,769 | ₩114,918 | +0.08% | 15.4만 |
|---|
| 2026.07.24 | ₩116,559 | ₩117,532 | ₩112,823 | ₩113,197 | -2.88% | 7.4만 |
|---|
| 2026.07.23 | ₩116,532 | ₩118,853 | ₩115,491 | ₩116,479 | -0.05% | 13.3만 |
|---|
| 2026.07.22 | ₩116,532 | ₩118,666 | ₩116,225 | ₩117,492 | +0.82% | 5.9만 |
|---|
| 2026.07.21 | ₩114,998 | ₩118,093 | ₩114,117 | ₩116,932 | +1.68% | 6.7만 |
|---|
| 2026.07.20 | ₩117,839 | ₩118,800 | ₩112,716 | ₩114,851 | -2.54% | 9.2만 |
|---|
| 2026.07.17 | ₩118,480 | ₩119,400 | ₩115,771 | ₩117,266 | -1.02% | 12.4만 |
|---|
| 2026.07.16 | ₩115,905 | ₩120,454 | ₩115,905 | ₩119,774 | +3.34% | 6.4만 |
|---|
| 2026.07.15 | ₩120,321 | ₩120,668 | ₩115,078 | ₩116,385 | -3.27% | 13.8만 |
|---|
| 2026.07.14 | ₩125,203 | ₩127,031 | ₩118,013 | ₩119,707 | -4.39% | 21.4만 |
|---|
| 2026.07.13 | ₩117,946 | ₩123,189 | ₩117,119 | ₩123,162 | +4.42% | 9.2만 |
|---|
| 2026.07.10 | ₩117,866 | ₩118,480 | ₩115,811 | ₩117,946 | +0.07% | 17.5만 |
|---|
| 2026.07.09 | ₩117,639 | ₩119,067 | ₩116,985 | ₩117,866 | +0.19% | 8.7만 |
|---|
| 2026.07.08 | ₩116,385 | ₩119,333 | ₩114,371 | ₩117,559 | +1.01% | 14.4만 |
|---|
| 2026.07.07 | ₩121,708 | ₩122,429 | ₩114,037 | ₩116,572 | -4.22% | 15.1만 |
|---|
| 2026.07.06 | ₩120,361 | ₩123,336 | ₩120,361 | ₩122,362 | +1.66% | 15.5만 |
|---|
| 2026.07.02 | ₩123,683 | ₩125,230 | ₩117,626 | ₩118,773 | -3.97% | 11.8만 |
|---|
| 2026.07.01 | ₩123,843 | ₩125,564 | ₩119,440 | ₩123,683 | -0.13% | 21.4만 |
|---|
| 2026.06.30 | ₩121,775 | ₩124,069 | ₩121,081 | ₩123,763 | +1.63% | 22.5만 |
|---|
| 2026.06.29 | ₩123,122 | ₩124,483 | ₩118,960 | ₩121,775 | -1.09% | 18만 |
|---|
| 2026.06.26 | ₩122,575 | ₩124,456 | ₩121,228 | ₩123,042 | +0.38% | 30.5만 |
|---|
| 2026.06.25 | ₩120,067 | ₩123,122 | ₩118,733 | ₩122,575 | +2.09% | 9.7만 |
|---|
| 2026.06.24 | ₩119,013 | ₩123,016 | ₩118,213 | ₩119,574 | +0.47% | 16.2만 |
|---|
| 2026.06.23 | ₩121,468 | ₩123,909 | ₩115,958 | ₩119,347 | -1.75% | 20.5만 |
|---|
| 2026.06.22 | ₩122,735 | ₩125,390 | ₩122,429 | ₩123,736 | +0.82% | 17.6만 |
|---|
| 2026.06.18 | ₩122,655 | ₩125,670 | ₩121,735 | ₩123,909 | +1.02% | 17.1만 |
|---|
| 2026.06.17 | ₩120,387 | ₩123,416 | ₩117,786 | ₩121,788 | +1.16% | 22.2만 |
|---|
| 2026.06.16 | ₩122,202 | ₩124,750 | ₩119,720 | ₩120,908 | -1.06% | 16.4만 |
|---|
| 2026.06.15 | ₩122,842 | ₩123,909 | ₩118,867 | ₩122,202 | -0.52% | 13.8만 |
|---|
| 2026.06.12 | ₩122,655 | ₩125,404 | ₩120,641 | ₩121,748 | -0.74% | 30.7만 |
|---|
| 2026.06.11 | ₩119,520 | ₩121,988 | ₩116,905 | ₩121,161 | +1.37% | 30.5만 |
|---|
| 2026.06.10 | ₩119,774 | ₩119,774 | ₩113,784 | ₩117,452 | -1.94% | 20.8만 |
|---|
| 2026.06.09 | ₩121,428 | ₩122,495 | ₩116,065 | ₩120,067 | -1.12% | 14만 |
|---|
| 2026.06.08 | ₩117,212 | ₩120,134 | ₩115,118 | ₩119,760 | +2.17% | 21.4만 |
|---|
| 2026.06.05 | ₩124,336 | ₩126,417 | ₩116,692 | ₩117,025 | -5.88% | 15.7만 |
|---|
| 2026.06.04 | ₩120,521 | ₩124,736 | ₩117,599 | ₩124,390 | +3.21% | 18만 |
|---|
| 2026.06.03 | ₩120,748 | ₩123,029 | ₩118,079 | ₩120,334 | -0.34% | 15.2만 |
|---|
| 2026.06.02 | ₩117,132 | ₩121,201 | ₩115,024 | ₩120,814 | +3.14% | 15.1만 |
|---|
| 2026.06.01 | ₩111,236 | ₩118,133 | ₩102,110 | ₩117,519 | +5.65% | 36.2만 |
|---|
| 2026.05.29 | ₩105,392 | ₩114,704 | ₩102,858 | ₩112,756 | +6.99% | 27.2만 |
|---|
| 2026.05.28 | ₩106,913 | ₩112,049 | ₩100,576 | ₩105,339 | -1.47% | 18.9만 |
|---|
| 2026.05.27 | ₩99,763 | ₩108,127 | ₩91,878 | ₩107,153 | +7.41% | 43.9만 |
|---|
| 2026.05.26 | ₩98,295 | ₩102,577 | ₩97,868 | ₩101,990 | +3.76% | 13.7만 |
|---|
| 2026.05.22 | ₩95,734 | ₩97,895 | ₩94,813 | ₩97,415 | +1.76% | 7.7만 |
|---|
| 2026.05.21 | ₩90,224 | ₩94,960 | ₩88,530 | ₩94,453 | +4.69% | 14.7만 |
|---|
| 2026.05.20 | ₩91,665 | ₩93,319 | ₩87,916 | ₩90,531 | -1.24% | 14.9만 |
|---|
| 2026.05.19 | ₩103,258 | ₩103,258 | ₩89,183 | ₩92,905 | -10.03% | 21.2만 |
|---|
| 2026.05.18 | ₩102,644 | ₩105,672 | ₩102,004 | ₩103,671 | +1.00% | 17.2만 |
|---|
| 2026.05.15 | ₩101,337 | ₩101,764 | ₩97,775 | ₩100,283 | -1.04% | 17.6만 |
|---|
| 2026.05.14 | ₩101,617 | ₩104,832 | ₩101,310 | ₩103,204 | +1.56% | 12.1만 |
|---|
| 2026.05.13 | ₩100,309 | ₩103,365 | ₩99,055 | ₩101,363 | +1.05% | 12.7만 |
|---|
| 2026.05.12 | ₩102,070 | ₩103,231 | ₩99,642 | ₩101,470 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩101,724 | ₩103,952 | ₩98,909 | ₩102,070 | +0.34% | 14.8만 |
|---|
| 2026.05.08 | ₩102,364 | ₩104,205 | ₩101,377 | ₩101,724 | -0.63% | 9.3만 |
|---|
| 2026.05.07 | ₩100,203 | ₩102,764 | ₩99,229 | ₩102,057 | +1.85% | 12.2만 |
|---|
| 2026.05.06 | ₩101,497 | ₩104,725 | ₩100,043 | ₩100,269 | -1.21% | 12만 |
|---|
| 2026.05.05 | ₩94,800 | ₩102,351 | ₩94,573 | ₩100,496 | +6.01% | 14.6만 |
|---|
| 2026.05.04 | ₩95,440 | ₩96,054 | ₩90,170 | ₩94,146 | -1.36% | 19.6만 |
|---|
| 2026.05.01 | ₩101,523 | ₩102,097 | ₩96,254 | ₩96,734 | -4.72% | 16.8만 |
|---|
| 2026.04.30 | ₩99,322 | ₩101,750 | ₩97,054 | ₩101,523 | +2.22% | 18.1만 |
|---|
| 2026.04.29 | ₩100,349 | ₩100,456 | ₩97,281 | ₩99,322 | -1.02% | 10.5만 |
|---|
| 2026.04.28 | ₩103,378 | ₩103,378 | ₩98,028 | ₩100,963 | -2.34% | 21.3만 |
|---|
| 2026.04.27 | ₩103,031 | ₩108,728 | ₩100,390 | ₩103,111 | +0.08% | 14.3만 |
|---|
| 2026.04.24 | ₩106,206 | ₩106,206 | ₩103,311 | ₩103,911 | -2.16% | 6.1만 |
|---|
| 2026.04.23 | ₩107,660 | ₩108,687 | ₩103,671 | ₩107,180 | -0.45% | 6.1만 |
|---|
| 2026.04.22 | ₩109,261 | ₩110,022 | ₩107,300 | ₩107,660 | -1.47% | 5.7만 |
|---|
| 2026.04.21 | ₩108,728 | ₩113,664 | ₩108,728 | ₩108,888 | +0.15% | 10.5만 |
|---|
| 2026.04.20 | ₩106,873 | ₩111,129 | ₩106,873 | ₩109,074 | +2.06% | 15.4만 |
|---|
| 2026.04.17 | ₩104,218 | ₩108,407 | ₩104,218 | ₩106,873 | +2.55% | 12.1만 |
|---|
| 2026.04.16 | ₩104,072 | ₩108,447 | ₩100,216 | ₩102,017 | -1.97% | 18.3만 |
|---|
| 2026.04.15 | ₩108,354 | ₩108,447 | ₩104,312 | ₩104,579 | -3.48% | 11.2만 |
|---|
| 2026.04.14 | ₩111,422 | ₩112,063 | ₩107,047 | ₩109,154 | -2.04% | 13.7만 |
|---|
| 2026.04.13 | ₩108,074 | ₩111,636 | ₩106,886 | ₩111,156 | +2.85% | 10.2만 |
|---|
| 2026.04.10 | ₩109,501 | ₩109,808 | ₩105,859 | ₩108,354 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩105,192 | ₩108,781 | ₩102,017 | ₩107,420 | +2.12% | 13.8만 |
|---|
| 2026.04.08 | ₩104,792 | ₩106,620 | ₩102,151 | ₩105,472 | +0.65% | 11.1만 |
|---|
| 2026.04.07 | ₩100,309 | ₩102,244 | ₩97,121 | ₩100,750 | +0.44% | 15만 |
|---|
| 2026.04.06 | ₩101,150 | ₩102,057 | ₩99,536 | ₩100,696 | -0.45% | 12.1만 |
|---|
| 2026.04.02 | ₩97,961 | ₩101,737 | ₩96,374 | ₩101,657 | +3.77% | 10.3만 |
|---|
| 2026.04.01 | ₩98,829 | ₩102,377 | ₩97,321 | ₩99,402 | +0.58% | 12.8만 |
|---|
| 2026.03.31 | ₩95,253 | ₩99,482 | ₩92,839 | ₩97,988 | +2.87% | 20.7만 |
|---|
| 2026.03.30 | ₩95,880 | ₩96,401 | ₩92,118 | ₩93,986 | -1.98% | 9.8만 |
|---|
| 2026.03.27 | ₩96,681 | ₩97,855 | ₩94,079 | ₩95,147 | -1.59% | 11.1만 |
|---|
| 2026.03.26 | ₩96,894 | ₩100,189 | ₩96,734 | ₩97,708 | +0.84% | 14.6만 |
|---|
| 2026.03.25 | ₩97,241 | ₩98,242 | ₩94,586 | ₩97,348 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩95,667 | ₩98,975 | ₩94,413 | ₩96,974 | +1.37% | 12.7만 |
|---|
| 2026.03.23 | ₩96,334 | ₩100,630 | ₩94,840 | ₩97,041 | +0.73% | 12.1만 |
|---|
| 2026.03.20 | ₩95,974 | ₩96,534 | ₩91,545 | ₩93,666 | -2.40% | 15.7만 |
|---|
| 2026.03.19 | ₩96,881 | ₩98,629 | ₩95,200 | ₩95,720 | -1.20% | 17.2만 |
|---|
| 2026.03.18 | ₩97,468 | ₩99,656 | ₩95,480 | ₩98,335 | +0.89% | 30.2만 |
|---|
| 2026.03.17 | ₩99,456 | ₩101,564 | ₩97,548 | ₩97,548 | -1.92% | 13.3만 |
|---|
| 2026.03.16 | ₩100,309 | ₩100,803 | ₩95,694 | ₩99,269 | -1.04% | 14.9만 |
|---|
| 2026.03.13 | ₩98,015 | ₩100,203 | ₩95,253 | ₩98,655 | +0.65% | 12.2만 |
|---|
| 2026.03.12 | ₩97,708 | ₩101,910 | ₩97,374 | ₩97,868 | +0.16% | 21.2만 |
|---|
| 2026.03.11 | ₩95,747 | ₩99,816 | ₩95,747 | ₩99,202 | +3.61% | 12.4만 |
|---|
| 2026.03.10 | ₩94,480 | ₩97,961 | ₩94,173 | ₩96,160 | +1.78% | 18.4만 |
|---|
| 2026.03.09 | ₩92,185 | ₩97,001 | ₩89,610 | ₩95,894 | +4.02% | 13.9만 |
|---|
| 2026.03.06 | ₩97,988 | ₩97,988 | ₩93,786 | ₩94,279 | -3.78% | 10.2만 |
|---|
| 2026.03.05 | ₩104,832 | ₩106,153 | ₩99,869 | ₩99,869 | -4.73% | 6.9만 |
|---|
| 2026.03.04 | ₩106,179 | ₩107,514 | ₩105,139 | ₩106,113 | -0.06% | 9.9만 |
|---|
| 2026.03.03 | ₩105,179 | ₩107,233 | ₩104,018 | ₩106,179 | +0.95% | 10.6만 |
|---|
| 2026.03.02 | ₩103,645 | ₩108,781 | ₩103,538 | ₩107,700 | +3.91% | 9.1만 |
|---|
| 2026.02.27 | ₩101,790 | ₩104,085 | ₩98,802 | ₩104,018 | +2.19% | 24.1만 |
|---|
| 2026.02.26 | ₩103,244 | ₩104,912 | ₩101,030 | ₩102,070 | -1.14% | 14.5만 |
|---|
| 2026.02.25 | ₩106,593 | ₩106,726 | ₩102,311 | ₩102,404 | -3.93% | 18.4만 |
|---|
| 2026.02.24 | ₩104,058 | ₩107,033 | ₩104,058 | ₩106,326 | +2.18% | 9.5만 |
|---|
| 2026.02.23 | ₩104,458 | ₩105,392 | ₩101,057 | ₩104,058 | -0.38% | 19.5만 |
|---|
| 2026.02.20 | ₩103,591 | ₩106,566 | ₩102,577 | ₩104,458 | +0.84% | 12.7만 |
|---|
| 2026.02.19 | ₩101,777 | ₩104,725 | ₩101,430 | ₩104,045 | +2.23% | 15만 |
|---|
| 2026.02.18 | ₩100,243 | ₩105,152 | ₩100,243 | ₩102,164 | +1.92% | 15만 |
|---|
| 2026.02.17 | ₩101,123 | ₩101,750 | ₩97,455 | ₩101,057 | -0.07% | 17.8만 |
|---|
| 2026.02.13 | ₩101,417 | ₩104,312 | ₩98,415 | ₩101,083 | -0.33% | 39.9만 |
|---|
| 2026.02.12 | ₩104,178 | ₩107,207 | ₩100,069 | ₩101,203 | -2.86% | 20.1만 |
|---|
| 2026.02.11 | ₩106,193 | ₩108,541 | ₩103,498 | ₩104,178 | -1.90% | 16.1만 |
|---|
| 2026.02.10 | ₩105,672 | ₩107,994 | ₩104,899 | ₩106,366 | +0.66% | 16.9만 |
|---|
| 2026.02.09 | ₩101,964 | ₩108,127 | ₩101,964 | ₩106,473 | +4.42% | 24.6만 |
|---|
| 2026.02.06 | ₩95,267 | ₩102,484 | ₩94,026 | ₩101,830 | +6.89% | 21.7만 |
|---|
| 2026.02.05 | ₩93,386 | ₩95,320 | ₩90,731 | ₩93,919 | +0.57% | 20.5만 |
|---|
| 2026.02.04 | ₩85,928 | ₩98,375 | ₩83,380 | ₩94,239 | +9.67% | 39.3만 |
|---|
| 2026.02.03 | ₩83,673 | ₩89,517 | ₩83,673 | ₩84,487 | +0.97% | 34.2만 |
|---|
| 2026.02.02 | ₩80,045 | ₩84,674 | ₩79,511 | ₩84,127 | +5.10% | 15.6만 |
|---|
| 2026.01.30 | ₩78,030 | ₩82,313 | ₩77,230 | ₩80,458 | +3.11% | 14.1만 |
|---|
| 2026.01.29 | ₩78,978 | ₩79,631 | ₩77,390 | ₩78,044 | -1.18% | 27.1만 |
|---|
| 2026.01.28 | ₩79,778 | ₩79,778 | ₩77,697 | ₩78,457 | -1.66% | 10.7만 |
|---|
| 2026.01.27 | ₩81,192 | ₩81,686 | ₩78,137 | ₩79,831 | -1.68% | 6.8만 |
|---|
| 2026.01.26 | ₩84,180 | ₩84,994 | ₩81,379 | ₩81,699 | -2.95% | 5.9만 |
|---|
| 2026.01.23 | ₩84,647 | ₩85,755 | ₩83,660 | ₩84,234 | -0.49% | 7.6만 |
|---|
| 2026.01.22 | ₩85,861 | ₩87,516 | ₩85,248 | ₩85,248 | -0.71% | 7.8만 |
|---|
| 2026.01.21 | ₩84,674 | ₩86,142 | ₩83,660 | ₩85,568 | +1.06% | 6.4만 |
|---|
| 2026.01.20 | ₩82,606 | ₩84,741 | ₩82,446 | ₩83,727 | +1.36% | 6.8만 |
|---|
| 2026.01.16 | ₩85,021 | ₩85,995 | ₩83,834 | ₩84,207 | -0.96% | 9.5만 |
|---|
| 2026.01.15 | ₩85,488 | ₩86,222 | ₩84,554 | ₩85,261 | -0.27% | 9.7만 |
|---|
| 2026.01.14 | ₩84,554 | ₩87,062 | ₩83,687 | ₩85,915 | +1.61% | 7.4만 |
|---|
| 2026.01.13 | ₩88,583 | ₩89,650 | ₩84,514 | ₩84,941 | -4.11% | 9.8만 |
|---|
| 2026.01.12 | ₩86,262 | ₩88,236 | ₩85,635 | ₩87,876 | +1.87% | 8.3만 |
|---|
| 2026.01.09 | ₩84,367 | ₩88,916 | ₩82,713 | ₩87,195 | +3.35% | 11.1만 |
|---|
| 2026.01.08 | ₩79,858 | ₩85,928 | ₩79,858 | ₩84,367 | +5.65% | 10.6만 |
|---|
| 2026.01.07 | ₩81,165 | ₩83,767 | ₩80,298 | ₩80,325 | -1.04% | 6.7만 |
|---|
| 2026.01.06 | ₩82,686 | ₩83,340 | ₩80,805 | ₩80,965 | -2.08% | 8.9만 |
|---|
| 2026.01.05 | ₩76,243 | ₩83,874 | ₩76,243 | ₩83,433 | +9.43% | 13.6만 |
|---|
| 2026.01.02 | ₩76,389 | ₩77,377 | ₩74,708 | ₩76,256 | -0.17% | 7.9만 |
|---|
| 2025.12.31 | ₩76,043 | ₩79,378 | ₩75,682 | ₩75,682 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩78,270 | ₩78,270 | ₩76,083 | ₩76,349 | -2.45% | 8.9만 |
|---|
| 2025.12.29 | ₩78,511 | ₩80,085 | ₩77,670 | ₩78,391 | -0.15% | 9.2만 |
|---|
| 2025.12.26 | ₩77,657 | ₩78,831 | ₩76,776 | ₩78,537 | +1.13% | 4.4만 |
|---|
| 2025.12.24 | ₩77,110 | ₩78,404 | ₩76,963 | ₩77,643 | +0.69% | 4만 |
|---|
| 2025.12.23 | ₩76,710 | ₩77,777 | ₩75,989 | ₩77,177 | +0.61% | 11.1만 |
|---|
| 2025.12.22 | ₩79,364 | ₩79,698 | ₩76,189 | ₩76,950 | -3.04% | 8.1만 |
|---|
| 2025.12.19 | ₩80,378 | ₩81,205 | ₩78,711 | ₩79,444 | -1.16% | 16.3만 |
|---|
| 2025.12.18 | ₩79,565 | ₩82,166 | ₩79,565 | ₩80,432 | +1.09% | 10.7만 |
|---|
| 2025.12.17 | ₩80,112 | ₩82,793 | ₩79,178 | ₩79,458 | -0.82% | 19.1만 |
|---|
| 2025.12.16 | ₩79,151 | ₩83,500 | ₩78,657 | ₩80,525 | +1.74% | 22.6만 |
|---|
| 2025.12.15 | ₩75,522 | ₩79,444 | ₩75,055 | ₩79,031 | +4.65% | 22.8만 |
|---|
| 2025.12.12 | ₩77,750 | ₩79,244 | ₩74,749 | ₩74,975 | -3.57% | 13.2만 |
|---|
| 2025.12.11 | ₩71,026 | ₩77,790 | ₩70,973 | ₩77,230 | +8.73% | 18만 |
|---|
| 2025.12.10 | ₩69,439 | ₩71,013 | ₩67,705 | ₩70,640 | +1.73% | 20.9만 |
|---|
| 2025.12.09 | ₩69,305 | ₩70,066 | ₩67,011 | ₩69,452 | +0.21% | 19.2만 |
|---|
| 2025.12.08 | ₩72,000 | ₩72,854 | ₩69,079 | ₩69,559 | -3.39% | 12.4만 |
|---|
| 2025.12.05 | ₩71,587 | ₩73,948 | ₩70,906 | ₩71,827 | +0.34% | 14.1만 |
|---|
| 2025.12.04 | ₩73,788 | ₩75,909 | ₩71,026 | ₩71,360 | -3.29% | 20.7만 |
|---|
| 2025.12.03 | ₩72,721 | ₩74,362 | ₩70,960 | ₩73,721 | +1.38% | 10.7만 |
|---|
| 2025.12.02 | ₩73,454 | ₩74,575 | ₩71,573 | ₩72,134 | -1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩74,615 | ₩76,710 | ₩72,601 | ₩73,134 | -1.98% | 11.3만 |
|---|
| 2025.11.28 | ₩74,882 | ₩77,083 | ₩73,374 | ₩75,429 | +0.73% | 6.8만 |
|---|
| 2025.11.26 | ₩72,747 | ₩75,922 | ₩71,667 | ₩75,002 | +3.10% | 13.3만 |
|---|
| 2025.11.25 | ₩71,613 | ₩74,508 | ₩71,453 | ₩72,974 | +1.90% | 14.4만 |
|---|
| 2025.11.24 | ₩72,040 | ₩74,468 | ₩70,533 | ₩71,413 | -0.87% | 20.4만 |
|---|
| 2025.11.21 | ₩71,667 | ₩77,430 | ₩70,786 | ₩72,361 | +0.97% | 23.5만 |
|---|
| 2025.11.20 | ₩71,894 | ₩72,681 | ₩69,452 | ₩71,720 | -0.24% | 13.1만 |
|---|
| 2025.11.19 | ₩70,933 | ₩72,601 | ₩69,639 | ₩70,720 | -0.30% | 9.5만 |
|---|
| 2025.11.18 | ₩70,573 | ₩71,867 | ₩69,626 | ₩70,840 | +0.38% | 11.3만 |
|---|
| 2025.11.17 | ₩72,747 | ₩73,841 | ₩70,226 | ₩70,973 | -2.44% | 8.5만 |
|---|
| 2025.11.14 | ₩71,814 | ₩73,761 | ₩71,467 | ₩72,427 | +0.85% | 7.1만 |
|---|
| 2025.11.13 | ₩73,388 | ₩76,496 | ₩71,800 | ₩71,947 | -1.96% | 13.9만 |
|---|
| 2025.11.12 | ₩75,642 | ₩76,483 | ₩74,121 | ₩74,228 | -1.87% | 9.4만 |
|---|
| 2025.11.11 | ₩78,017 | ₩78,017 | ₩72,654 | ₩75,496 | -3.23% | 11.2만 |
|---|
| 2025.11.10 | ₩74,535 | ₩78,724 | ₩72,187 | ₩78,391 | +5.17% | 22.6만 |
|---|
| 2025.11.07 | ₩76,923 | ₩78,444 | ₩73,628 | ₩73,841 | -4.01% | 16.8만 |
|---|
| 2025.11.06 | ₩81,285 | ₩81,766 | ₩77,270 | ₩77,403 | -4.78% | 10.5만 |
|---|
| 2025.11.05 | ₩83,127 | ₩85,354 | ₩78,924 | ₩81,339 | -2.15% | 17.9만 |
|---|
| 2025.11.04 | ₩92,185 | ₩93,946 | ₩79,164 | ₩83,180 | -9.77% | 25만 |
|---|
| 2025.11.03 | ₩97,388 | ₩102,017 | ₩93,412 | ₩94,213 | -3.26% | 15.5만 |
|---|
| 2025.10.31 | ₩97,081 | ₩107,180 | ₩95,760 | ₩96,921 | -0.16% | 16.5만 |
|---|
| 2025.10.30 | ₩98,815 | ₩101,403 | ₩98,255 | ₩98,562 | -0.26% | 11.1만 |
|---|
| 2025.10.29 | ₩101,483 | ₩105,019 | ₩93,346 | ₩99,082 | -2.37% | 8.8만 |
|---|
| 2025.10.28 | ₩103,178 | ₩104,685 | ₩101,323 | ₩102,404 | -0.75% | 7.6만 |
|---|
| 2025.10.27 | ₩105,926 | ₩107,527 | ₩102,137 | ₩102,471 | -3.26% | 8.3만 |
|---|
| 2025.10.24 | ₩105,512 | ₩106,967 | ₩100,203 | ₩105,779 | +0.25% | 6.7만 |
|---|
| 2025.10.23 | ₩100,216 | ₩105,886 | ₩94,680 | ₩104,165 | +3.94% | 11.7만 |
|---|
| 2025.10.22 | ₩96,160 | ₩98,308 | ₩95,240 | ₩98,108 | +2.03% | 6.9만 |
|---|
| 2025.10.21 | ₩94,253 | ₩96,654 | ₩94,253 | ₩96,067 | +1.92% | 3.9만 |
|---|
| 2025.10.20 | ₩92,732 | ₩95,307 | ₩92,732 | ₩94,733 | +2.16% | 3.6만 |
|---|
| 2025.10.17 | ₩92,732 | ₩93,612 | ₩91,291 | ₩92,385 | -0.37% | 8.3만 |
|---|
| 2025.10.16 | ₩95,800 | ₩96,441 | ₩92,719 | ₩93,252 | -2.66% | 6.8만 |
|---|
| 2025.10.15 | ₩95,787 | ₩97,308 | ₩94,506 | ₩95,093 | -0.72% | 4.9만 |
|---|
| 2025.10.14 | ₩92,292 | ₩96,681 | ₩92,292 | ₩95,960 | +3.98% | 4.1만 |
|---|
| 2025.10.13 | ₩92,158 | ₩93,386 | ₩90,717 | ₩93,199 | +1.13% | 5.9만 |
|---|
| 2025.10.10 | ₩94,173 | ₩94,493 | ₩91,238 | ₩91,384 | -2.96% | 6.2만 |
|---|