시장 데이터를 불러오는 중
전체 종목
트레인 테크놀로지 과거 주가
Trane Technologies plc · TT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trane Technologies plc · TT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩634,834 | ₩648,744 | ₩633,012 | ₩639,163 | +0.68% | 108.9만 |
| 2026.10.08 | ₩621,448 | ₩637,340 | ₩621,407 | ₩629,729 | +1.33% | 107.6만 |
| 2026.10.07 | ₩629,448 | ₩633,883 | ₩619,371 | ₩626,151 | -0.52% | 160.5만 |
| 2026.10.06 | ₩632,664 | ₩643,732 | ₩632,503 | ₩638,372 | +0.90% | 158만 |
| 2026.10.05 | ₩617,629 | ₩633,521 | ₩615,860 | ₩630,828 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,109 | ₩624,865 | ₩612,027 | ₩621,649 | -0.23% | 133.2만 |
| 2026.10.01 | ₩606,426 | ₩617,481 | ₩596,309 | ₩614,989 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,148 | ₩616,114 | ₩605,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,662 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,160 | ₩611,465 | ₩601,066 | ₩610,500 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩605,609 | ₩612,630 | ₩599,739 | ₩605,769 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩595,492 | ₩611,022 | ₩592,959 | ₩608,959 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,130 | ₩592,892 | ₩577,549 | ₩587,652 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩583,646 | ₩591,297 | ₩580,872 | ₩585,709 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩585,884 | ₩590,306 | ₩581,381 | ₩586,688 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩579,384 | ₩582,641 | ₩569,629 | ₩580,657 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩563,974 | ₩575,244 | ₩563,974 | ₩575,016 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,227 | ₩577,281 | ₩559,860 | ₩567,271 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩572,725 | ₩576,209 | ₩558,748 | ₩565,060 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩575,887 | ₩575,887 | ₩554,728 | ₩566,467 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩573,917 | ₩574,976 | ₩563,398 | ₩570,862 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,210 | ₩598,078 | ₩592,007 | ₩592,986 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩588,925 | ₩592,570 | ₩584,329 | ₩589,381 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,170 | ₩599,270 | ₩589,609 | ₩595,197 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩600,731 | ₩603,009 | ₩596,698 | ₩597,649 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩593,830 | ₩602,071 | ₩592,289 | ₩600,195 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩591,431 | ₩597,796 | ₩585,388 | ₩596,564 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩591,659 | ₩593,079 | ₩581,569 | ₩588,296 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩598,828 | ₩601,522 | ₩587,170 | ₩589,810 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,007 | ₩600,463 | ₩594,071 | ₩595,505 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩606,761 | ₩612,376 | ₩597,997 | ₩601,615 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩621,917 | ₩623,860 | ₩607,712 | ₩608,784 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,171 | ₩623,350 | ₩610,151 | ₩620,965 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,212 | ₩617,736 | ₩605,917 | ₩610,044 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩607,766 | ₩609,977 | ₩596,135 | ₩606,975 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,259 | ₩612,510 | ₩606,051 | ₩607,605 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,039 | ₩612,148 | ₩603,545 | ₩604,483 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,155 | ₩624,155 | ₩606,667 | ₩610,352 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,104 | ₩631,203 | ₩618,138 | ₩620,925 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,107 | ₩645,220 | ₩634,365 | ₩636,938 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,047 | ₩644,898 | ₩636,322 | ₩643,478 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩644,617 | ₩648,060 | ₩635,504 | ₩640,114 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩651,464 | ₩661,581 | ₩640,744 | ₩641,267 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩644,536 | ₩657,226 | ₩644,375 | ₩648,516 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩650,620 | ₩651,263 | ₩638,908 | ₩639,176 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩642,834 | ₩647,605 | ₩638,895 | ₩646,305 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,164 | ₩654,841 | ₩640,731 | ₩641,414 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,216 | ₩654,988 | ₩627,987 | ₩648,007 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩618,714 | ₩636,108 | ₩610,848 | ₩632,811 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩610,741 | ₩620,724 | ₩607,605 | ₩618,031 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩607,860 | ₩615,726 | ₩603,692 | ₩609,642 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,009 | ₩627,009 | ₩589,368 | ₩589,984 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩632,717 | ₩632,717 | ₩595,411 | ₩598,721 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩639,659 | ₩641,441 | ₩617,240 | ₩629,850 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,017 | ₩654,680 | ₩635,746 | ₩647,685 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩639,565 | ₩651,933 | ₩635,277 | ₩644,536 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩632,784 | ₩644,121 | ₩630,989 | ₩642,821 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩627,732 | ₩638,412 | ₩623,873 | ₩634,633 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩635,732 | ₩640,771 | ₩624,637 | ₩629,662 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,108 | ₩641,387 | ₩618,419 | ₩627,344 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,128 | ₩635,612 | ₩616,074 | ₩629,783 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩628,523 | ₩641,950 | ₩623,753 | ₩636,510 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,191 | ₩653,233 | ₩631,618 | ₩643,478 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩648,596 | ₩657,628 | ₩642,365 | ₩647,967 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩637,488 | ₩647,967 | ₩632,449 | ₩643,076 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩632,489 | ₩646,573 | ₩629,568 | ₩642,808 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩646,332 | ₩646,332 | ₩622,051 | ₩632,489 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,081 | ₩636,375 | ₩624,717 | ₩632,878 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩648,663 | ₩648,663 | ₩625,803 | ₩637,501 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,112 | ₩653,340 | ₩642,848 | ₩652,911 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,106 | ₩653,581 | ₩628,443 | ₩640,704 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩649,910 | ₩666,861 | ₩638,734 | ₩649,347 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,230 | ₩662,694 | ₩647,069 | ₩658,164 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩641,883 | ₩654,037 | ₩637,876 | ₩643,679 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩668,670 | ₩668,670 | ₩621,555 | ₩640,382 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩656,489 | ₩677,876 | ₩655,538 | ₩674,646 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩638,453 | ₩651,143 | ₩638,238 | ₩647,431 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩649,749 | ₩650,365 | ₩630,734 | ₩635,625 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩654,332 | ₩664,047 | ₩645,421 | ₩658,740 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,131 | ₩659,062 | ₩641,025 | ₩647,766 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩637,850 | ₩648,328 | ₩631,578 | ₩633,173 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩638,399 | ₩649,119 | ₩636,148 | ₩636,965 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩627,290 | ₩639,806 | ₩621,072 | ₩633,213 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩621,997 | ₩623,605 | ₩608,597 | ₩614,064 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩609,334 | ₩619,478 | ₩602,540 | ₩616,597 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩627,491 | ₩635,169 | ₩588,832 | ₩601,830 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩619,612 | ₩633,066 | ₩615,297 | ₩630,828 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,188 | ₩624,664 | ₩612,671 | ₩614,962 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,140 | ₩617,227 | ₩605,863 | ₩612,175 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,088 | ₩624,088 | ₩612,657 | ₩621,448 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩617,763 | ₩632,208 | ₩616,570 | ₩624,235 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩607,873 | ₩620,148 | ₩604,483 | ₩614,962 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩600,677 | ₩605,461 | ₩590,882 | ₩600,959 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩606,721 | ₩614,466 | ₩604,644 | ₩604,751 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,058 | ₩611,746 | ₩598,748 | ₩606,037 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩623,994 | ₩625,548 | ₩612,979 | ₩613,300 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩612,577 | ₩621,729 | ₩610,031 | ₩618,325 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩601,669 | ₩614,252 | ₩595,089 | ₩604,376 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,176 | ₩607,176 | ₩596,349 | ₩599,847 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,044 | ₩611,331 | ₩598,078 | ₩605,274 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,099 | ₩613,099 | ₩598,265 | ₩600,342 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩624,704 | ₩626,607 | ₩613,542 | ₩616,972 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,116 | ₩635,116 | ₩622,935 | ₩625,253 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,231 | ₩645,863 | ₩630,948 | ₩645,447 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩629,742 | ₩636,710 | ₩624,449 | ₩631,176 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩634,861 | ₩634,942 | ₩621,836 | ₩626,674 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩626,794 | ₩641,628 | ₩624,610 | ₩638,520 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,159 | ₩635,571 | ₩624,061 | ₩624,677 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,002 | ₩658,767 | ₩627,558 | ₩629,555 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩647,913 | ₩657,106 | ₩640,798 | ₩654,171 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩657,347 | ₩659,585 | ₩632,958 | ₩639,793 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,226 | ₩652,295 | ₩643,384 | ₩651,920 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩663,243 | ₩671,605 | ₩650,124 | ₩651,893 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩658,459 | ₩674,660 | ₩643,049 | ₩660,013 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩647,404 | ₩655,364 | ₩641,280 | ₩642,365 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩645,501 | ₩649,588 | ₩637,608 | ₩644,215 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩656,771 | ₩661,554 | ₩648,007 | ₩651,116 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩650,620 | ₩655,270 | ₩647,176 | ₩651,813 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩644,978 | ₩656,811 | ₩639,203 | ₩650,620 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩642,446 | ₩652,697 | ₩636,188 | ₩639,444 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,210 | ₩649,776 | ₩638,238 | ₩642,030 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩636,925 | ₩642,071 | ₩633,789 | ₩639,511 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,247 | ₩643,893 | ₩618,513 | ₩637,997 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩621,528 | ₩623,712 | ₩612,550 | ₩616,771 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩625,615 | ₩627,612 | ₩606,024 | ₩619,840 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩636,617 | ₩636,845 | ₩624,985 | ₩630,573 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩624,449 | ₩633,950 | ₩620,952 | ₩633,749 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩621,394 | ₩629,649 | ₩616,248 | ₩624,061 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩601,455 | ₩618,124 | ₩600,892 | ₩616,557 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩601,548 | ₩609,562 | ₩598,815 | ₩602,299 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,199 | ₩579,773 | ₩571,612 | ₩578,688 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,028 | ₩577,924 | ₩570,071 | ₩577,401 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩560,463 | ₩584,249 | ₩559,726 | ₩572,282 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩566,788 | ₩577,870 | ₩563,773 | ₩573,716 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩542,855 | ₩562,567 | ₩542,855 | ₩558,440 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,224 | ₩556,296 | ₩540,216 | ₩541,274 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,169 | ₩555,599 | ₩542,735 | ₩549,716 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,209 | ₩580,175 | ₩545,241 | ₩545,562 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,133 | ₩585,589 | ₩574,681 | ₩581,569 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,344 | ₩581,850 | ₩561,562 | ₩576,316 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩560,785 | ₩578,312 | ₩560,088 | ₩569,428 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩565,462 | ₩568,222 | ₩545,107 | ₩549,891 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,242 | ₩571,492 | ₩561,361 | ₩566,869 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩571,478 | ₩579,411 | ₩569,522 | ₩571,787 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,142 | ₩572,349 | ₩560,316 | ₩569,991 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩572,510 | ₩574,118 | ₩560,303 | ₩564,818 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩573,462 | ₩576,825 | ₩558,721 | ₩566,024 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩572,564 | ₩575,003 | ₩563,827 | ₩565,247 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩578,540 | ₩580,738 | ₩572,229 | ₩579,451 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩573,636 | ₩586,286 | ₩570,808 | ₩581,126 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,257 | ₩573,770 | ₩554,674 | ₩572,885 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,344 | ₩571,344 | ₩562,808 | ₩567,003 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩589,823 | ₩592,048 | ₩574,641 | ₩584,731 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩601,816 | ₩602,942 | ₩592,289 | ₩596,376 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩608,731 | ₩612,885 | ₩593,629 | ₩597,421 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,104 | ₩627,103 | ₩610,754 | ₩624,677 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,007 | ₩619,625 | ₩603,009 | ₩619,518 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩616,959 | ₩619,089 | ₩600,878 | ₩612,577 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩622,573 | ₩622,573 | ₩605,702 | ₩616,436 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,079 | ₩622,828 | ₩612,456 | ₩621,407 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩621,769 | ₩625,562 | ₩615,364 | ₩616,329 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩620,925 | ₩630,064 | ₩618,861 | ₩625,950 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,078 | ₩623,123 | ₩606,426 | ₩621,354 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩628,523 | ₩630,372 | ₩613,944 | ₩615,659 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩623,927 | ₩630,640 | ₩617,146 | ₩630,372 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,201 | ₩629,488 | ₩617,508 | ₩623,471 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩635,947 | ₩642,365 | ₩615,645 | ₩617,012 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,183 | ₩636,067 | ₩621,501 | ₩633,213 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,160 | ₩623,712 | ₩616,543 | ₩618,258 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩607,980 | ₩620,188 | ₩605,850 | ₩616,128 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩595,907 | ₩610,915 | ₩593,441 | ₩609,388 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,230 | ₩594,754 | ₩579,170 | ₩584,450 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,260 | ₩598,721 | ₩586,848 | ₩591,217 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩568,530 | ₩584,423 | ₩567,123 | ₩583,391 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩563,907 | ₩576,235 | ₩562,192 | ₩569,629 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩565,354 | ₩572,859 | ₩554,782 | ₩563,586 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,182 | ₩576,034 | ₩544,718 | ₩570,942 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,336 | ₩539,974 | ₩517,342 | ₩528,236 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩527,981 | ₩533,047 | ₩524,779 | ₩525,690 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,203 | ₩530,273 | ₩514,568 | ₩528,182 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩523,921 | ₩524,779 | ₩515,720 | ₩517,543 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩533,971 | ₩535,941 | ₩520,410 | ₩522,782 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩521,710 | ₩532,149 | ₩518,601 | ₩529,750 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,204 | ₩522,715 | ₩513,281 | ₩519,030 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩521,978 | ₩524,015 | ₩518,762 | ₩521,978 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,099 | ₩527,204 | ₩518,628 | ₩518,950 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,028 | ₩527,499 | ₩514,393 | ₩517,033 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,315 | ₩524,484 | ₩515,774 | ₩524,055 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,114 | ₩518,588 | ₩507,908 | ₩516,538 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩509,878 | ₩516,739 | ₩509,650 | ₩511,486 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩502,883 | ₩510,119 | ₩498,849 | ₩507,010 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩510,641 | ₩515,908 | ₩498,112 | ₩504,424 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩491,948 | ₩513,576 | ₩466,407 | ₩510,682 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩529,710 | ₩540,953 | ₩522,916 | ₩523,908 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩523,787 | ₩535,325 | ₩520,852 | ₩533,328 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,092 | ₩526,775 | ₩521,000 | ₩521,536 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,346 | ₩528,544 | ₩523,961 | ₩524,899 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩524,899 | ₩529,214 | ₩522,608 | ₩528,222 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,311 | ₩527,579 | ₩522,608 | ₩526,078 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,025 | ₩527,954 | ₩524,229 | ₩526,869 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩522,434 | ₩528,692 | ₩521,000 | ₩527,619 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,207 | ₩526,949 | ₩519,512 | ₩522,420 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩513,643 | ₩524,484 | ₩513,040 | ₩522,393 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩517,502 | ₩526,199 | ₩514,219 | ₩516,203 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,030 | ₩531,666 | ₩510,829 | ₩512,290 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,233 | ₩533,864 | ₩523,961 | ₩530,594 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩529,938 | ₩534,588 | ₩527,284 | ₩529,134 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,028 | ₩540,269 | ₩522,755 | ₩524,202 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,043 | ₩543,539 | ₩533,114 | ₩540,537 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩535,539 | ₩538,835 | ₩526,253 | ₩534,856 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,197 | ₩540,336 | ₩529,656 | ₩534,668 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,088 | ₩542,668 | ₩529,817 | ₩532,350 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,247 | ₩543,512 | ₩532,953 | ₩537,924 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩544,410 | ₩550,628 | ₩540,765 | ₩543,177 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,221 | ₩550,815 | ₩540,886 | ₩548,162 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩553,415 | ₩555,371 | ₩545,093 | ₩551,043 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩559,485 | ₩561,254 | ₩549,288 | ₩549,623 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,028 | ₩565,475 | ₩559,378 | ₩564,792 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩559,901 | ₩566,641 | ₩559,110 | ₩562,326 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩551,633 | ₩562,098 | ₩548,189 | ₩561,227 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,279 | ₩556,001 | ₩547,170 | ₩549,328 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩539,613 | ₩551,217 | ₩534,226 | ₩549,542 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩554,728 | ₩557,006 | ₩535,083 | ₩536,088 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩547,653 | ₩552,450 | ₩543,231 | ₩545,160 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,303 | ₩556,778 | ₩545,308 | ₩545,442 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,190 | ₩562,031 | ₩550,400 | ₩554,473 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩550,386 | ₩566,560 | ₩547,023 | ₩560,343 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,173 | ₩587,090 | ₩555,130 | ₩555,907 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,003 | ₩576,008 | ₩556,859 | ₩565,153 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩578,661 | ₩581,810 | ₩564,229 | ₩565,006 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,212 | ₩584,517 | ₩568,356 | ₩580,899 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩577,669 | ₩582,239 | ₩569,509 | ₩582,239 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩586,701 | ₩590,413 | ₩575,297 | ₩583,713 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,301 | ₩589,770 | ₩577,321 | ₩584,463 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,289 | ₩593,991 | ₩579,049 | ₩580,215 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,009 | ₩605,676 | ₩595,250 | ₩598,064 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,162 | ₩607,538 | ₩596,162 | ₩601,200 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩563,612 | ₩614,600 | ₩560,638 | ₩598,145 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩571,385 | ₩586,594 | ₩570,527 | ₩572,832 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,287 | ₩578,902 | ₩568,664 | ₩571,331 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,096 | ₩577,361 | ₩571,063 | ₩573,904 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩561,643 | ₩573,314 | ₩560,128 | ₩570,674 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,078 | ₩559,539 | ₩547,974 | ₩557,247 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,145 | ₩574,239 | ₩546,876 | ₩547,398 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,003 | ₩571,143 | ₩554,192 | ₩568,437 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩560,504 | ₩561,710 | ₩552,624 | ₩560,624 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,127 | ₩562,808 | ₩555,103 | ₩557,207 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,056 | ₩567,217 | ₩556,215 | ₩557,341 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,289 | ₩577,321 | ₩562,326 | ₩566,091 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩554,996 | ₩569,575 | ₩551,284 | ₩568,222 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩561,656 | ₩565,730 | ₩558,239 | ₩561,147 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩563,934 | ₩572,591 | ₩554,728 | ₩554,956 | -1.59% | 112.3만 |
|---|