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 | ₩120,802 | ₩122,746 | ₩114,111 | ₩115,626 | -4.28% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩115,693 | ₩124,020 | ₩111,965 | ₩121,204 | +4.76% | 88.5만 |
| 2026.09.21–2026.09.25 | ₩116,645 | ₩123,510 | ₩114,406 | ₩117,637 | +0.85% | 60.2만 |
| 2026.09.14–2026.09.18 | ₩111,295 | ₩116,283 | ₩106,843 | ₩115,317 | +3.61% | 55.9만 |
| 2026.09.08–2026.09.11 | ₩114,768 | ₩117,195 | ₩109,565 | ₩113,051 | -1.50% | 30.5만 |
| 2026.08.31–2026.09.04 | ₩116,135 | ₩117,047 | ₩112,341 | ₩114,620 | -1.30% | 40.9만 |
| 2026.08.24–2026.08.28 | ₩124,221 | ₩126,004 | ₩114,768 | ₩115,116 | -7.33% | 61.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,980 |
| ₩130,523 |
| ₩119,608 |
| ₩124,033 |
| +0.04% |
| 48.4만 |
| 2026.08.10–2026.08.14 | ₩124,060 | ₩134,090 | ₩121,258 | ₩125,642 | +1.28% | 79.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,907 | ₩129,531 | ₩111,308 | ₩124,851 | +7.72% | 98만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,411 | ₩118,589 | ₩106,038 | ₩114,473 | -0.81% | 66.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,442 | ₩119,461 | ₩113,293 | ₩113,775 | -3.94% | 42.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,549 | ₩127,680 | ₩115,666 | ₩117,865 | -0.58% | 63.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,976 | ₩123,966 | ₩114,620 | ₩118,549 | -2.01% | 71.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,752 | ₩126,206 | ₩118,227 | ₩119,380 | -3.53% | 73.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,363 | ₩126,031 | ₩116,551 | ₩123,671 | +0.25% | 94.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,470 | ₩126,313 | ₩118,388 | ₩124,543 | +0.87% | 69.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,811 | ₩126,045 | ₩114,365 | ₩122,371 | +3.87% | 117.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,804 | ₩127,064 | ₩102,632 | ₩117,624 | +5.21% | 100.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,798 | ₩115,291 | ₩92,348 | ₩113,333 | +14.71% | 103.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,169 | ₩106,213 | ₩88,365 | ₩97,913 | -5.09% | 75.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,244 | ₩105,368 | ₩98,275 | ₩100,795 | -1.42% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,928 | ₩105,261 | ₩90,631 | ₩102,244 | +6.58% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,558 | ₩109,283 | ₩96,746 | ₩97,229 | -6.11% | 80.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩107,419 | ₩114,245 | ₩103,839 | ₩104,443 | -2.77% | 43.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,626 | ₩112,636 | ₩100,728 | ₩107,419 | -1.11% | 65.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,667 | ₩110,369 | ₩97,618 | ₩108,908 | +7.12% | 59만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,370 | ₩102,901 | ₩92,589 | ₩102,177 | +6.02% | 53.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,826 | ₩101,144 | ₩94,560 | ₩95,633 | -1.23% | 62.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,822 | ₩102,083 | ₩92,013 | ₩94,145 | -6.62% | 91.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,656 | ₩102,431 | ₩90,068 | ₩99,160 | +7.02% | 78.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,175 | ₩109,337 | ₩94,265 | ₩94,761 | -9.04% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,992 | ₩107,580 | ₩99,307 | ₩104,550 | -0.42% | 85.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,640 | ₩107,111 | ₩97,953 | ₩104,992 | +3.30% | 60.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,485 | ₩109,096 | ₩98,918 | ₩101,600 | -0.86% | 117.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,454 | ₩103,008 | ₩79,918 | ₩102,351 | +27.22% | 131.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,611 | ₩85,429 | ₩77,625 | ₩80,870 | -4.42% | 64.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,029 | ₩87,963 | ₩82,868 | ₩84,664 | +1.97% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,703 | ₩90,108 | ₩84,115 | ₩84,638 | -2.38% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,632 | ₩89,371 | ₩76,632 | ₩87,641 | +14.37% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,912 | ₩80,494 | ₩75,090 | ₩76,646 | -2.87% | 35.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,770 | ₩80,105 | ₩76,378 | ₩78,939 | -1.04% | 27.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,908 | ₩83,927 | ₩75,439 | ₩79,851 | +5.19% | 91.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,368 | ₩79,649 | ₩67,353 | ₩75,359 | +4.13% | 83.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,997 | ₩77,102 | ₩71,269 | ₩72,194 | -3.74% | 68.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,409 | ₩77,477 | ₩70,893 | ₩75,814 | +4.70% | 55만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,119 | ₩77,826 | ₩69,807 | ₩72,730 | -0.53% | 65.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,916 | ₩79,127 | ₩71,832 | ₩72,797 | -2.83% | 64만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,886 | ₩102,539 | ₩74,004 | ₩74,219 | -24.18% | 85.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,467 | ₩108,077 | ₩93,823 | ₩97,416 | -8.50% | 52.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,206 | ₩107,513 | ₩93,206 | ₩106,320 | +14.07% | 32.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,629 | ₩97,805 | ₩91,181 | ₩92,857 | +0.25% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩94,654 | ₩94,976 | ₩91,704 | ₩91,852 | -2.96% | 6.2만 |
|---|