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 | ₩635,559 | ₩649,485 | ₩633,735 | ₩639,893 | +0.68% | 108.9만 |
| 2026.10.08 | ₩622,157 | ₩638,068 | ₩622,117 | ₩630,448 | +1.33% | 107.6만 |
| 2026.10.07 | ₩630,166 | ₩634,607 | ₩620,078 | ₩626,866 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,386 | ₩644,467 | ₩633,225 | ₩639,101 | +0.90% | 158만 |
| 2026.10.05 | ₩618,334 | ₩634,245 | ₩616,563 | ₩631,548 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,821 | ₩625,578 | ₩612,726 | ₩622,358 | -0.23% | 133.2만 |
| 2026.10.01 | ₩607,118 | ₩618,186 | ₩596,990 | ₩615,691 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,847 | ₩616,818 | ₩606,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,354 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,855 | ₩612,163 | ₩601,752 | ₩611,197 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,300 | ₩613,330 | ₩600,424 | ₩606,461 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩596,171 | ₩611,720 | ₩593,636 | ₩609,654 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,791 | ₩593,569 | ₩578,208 | ₩588,323 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,312 | ₩591,972 | ₩581,535 | ₩586,378 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,552 | ₩590,980 | ₩582,045 | ₩587,357 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩580,046 | ₩583,306 | ₩570,279 | ₩581,320 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,618 | ₩575,901 | ₩564,618 | ₩575,673 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,886 | ₩577,940 | ₩560,500 | ₩567,918 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,378 | ₩576,867 | ₩559,386 | ₩565,705 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,545 | ₩576,545 | ₩555,361 | ₩567,113 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,572 | ₩575,632 | ₩564,041 | ₩571,514 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,890 | ₩598,761 | ₩592,683 | ₩593,663 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,598 | ₩593,247 | ₩584,996 | ₩590,054 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,849 | ₩599,955 | ₩590,282 | ₩595,876 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,417 | ₩603,698 | ₩597,379 | ₩598,331 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,508 | ₩602,758 | ₩592,965 | ₩600,880 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩592,106 | ₩598,479 | ₩586,056 | ₩597,245 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,335 | ₩593,757 | ₩582,233 | ₩588,967 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,512 | ₩602,208 | ₩587,840 | ₩590,483 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,692 | ₩601,149 | ₩594,749 | ₩596,185 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,454 | ₩613,075 | ₩598,680 | ₩602,302 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,627 | ₩624,572 | ₩608,406 | ₩609,480 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,873 | ₩624,062 | ₩610,848 | ₩621,674 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,913 | ₩618,441 | ₩606,609 | ₩610,741 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,460 | ₩610,674 | ₩596,815 | ₩607,668 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,955 | ₩613,209 | ₩606,743 | ₩608,299 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,734 | ₩612,847 | ₩604,234 | ₩605,173 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,867 | ₩624,867 | ₩607,360 | ₩611,049 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,824 | ₩631,924 | ₩618,844 | ₩621,634 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,843 | ₩645,956 | ₩635,090 | ₩637,666 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,778 | ₩645,634 | ₩637,048 | ₩644,212 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,353 | ₩648,800 | ₩636,230 | ₩640,845 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩652,208 | ₩662,337 | ₩641,476 | ₩641,999 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,272 | ₩657,977 | ₩645,111 | ₩649,257 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,363 | ₩652,007 | ₩639,638 | ₩639,906 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,568 | ₩648,344 | ₩639,624 | ₩647,043 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,907 | ₩655,589 | ₩641,462 | ₩642,146 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,946 | ₩655,736 | ₩628,704 | ₩648,747 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,420 | ₩636,834 | ₩611,546 | ₩633,534 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,438 | ₩621,433 | ₩608,299 | ₩618,736 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,554 | ₩616,429 | ₩604,382 | ₩610,338 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,725 | ₩627,725 | ₩590,041 | ₩590,658 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,440 | ₩633,440 | ₩596,091 | ₩599,405 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,389 | ₩642,173 | ₩617,945 | ₩630,569 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,759 | ₩655,428 | ₩636,472 | ₩648,425 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,295 | ₩652,678 | ₩636,002 | ₩645,272 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,507 | ₩644,856 | ₩631,709 | ₩643,555 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,449 | ₩639,141 | ₩624,585 | ₩635,358 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,458 | ₩641,502 | ₩625,350 | ₩630,381 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,834 | ₩642,120 | ₩619,125 | ₩628,060 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,840 | ₩636,337 | ₩616,778 | ₩630,502 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,241 | ₩642,683 | ₩624,465 | ₩637,236 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,933 | ₩653,979 | ₩632,340 | ₩644,212 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,337 | ₩658,379 | ₩643,099 | ₩648,706 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩638,216 | ₩648,706 | ₩633,171 | ₩643,810 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩633,212 | ₩647,311 | ₩630,287 | ₩643,542 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩647,070 | ₩647,070 | ₩622,761 | ₩633,212 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,798 | ₩637,102 | ₩625,431 | ₩633,601 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,404 | ₩649,404 | ₩626,517 | ₩638,229 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,849 | ₩654,086 | ₩643,582 | ₩653,657 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,847 | ₩654,328 | ₩629,160 | ₩641,435 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,652 | ₩667,622 | ₩639,463 | ₩650,088 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,969 | ₩663,450 | ₩647,808 | ₩658,916 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,616 | ₩654,784 | ₩638,605 | ₩644,414 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,433 | ₩669,433 | ₩622,265 | ₩641,113 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,239 | ₩678,650 | ₩656,286 | ₩675,417 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩639,182 | ₩651,886 | ₩638,967 | ₩648,170 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,491 | ₩651,108 | ₩631,454 | ₩636,351 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩655,079 | ₩664,805 | ₩646,158 | ₩659,493 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,869 | ₩659,815 | ₩641,757 | ₩648,505 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,578 | ₩649,069 | ₩632,299 | ₩633,896 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩639,128 | ₩649,860 | ₩636,874 | ₩637,692 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩628,006 | ₩640,536 | ₩621,782 | ₩633,936 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,707 | ₩624,317 | ₩609,292 | ₩614,765 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩610,030 | ₩620,185 | ₩603,228 | ₩617,301 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩628,208 | ₩635,895 | ₩589,504 | ₩602,517 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,319 | ₩633,788 | ₩616,000 | ₩631,548 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,896 | ₩625,377 | ₩613,370 | ₩615,664 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,840 | ₩617,931 | ₩606,555 | ₩612,874 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,800 | ₩624,800 | ₩613,357 | ₩622,157 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,468 | ₩632,930 | ₩617,274 | ₩624,948 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,567 | ₩620,856 | ₩605,173 | ₩615,664 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,363 | ₩606,153 | ₩591,556 | ₩601,645 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,414 | ₩615,168 | ₩605,334 | ₩605,441 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,754 | ₩612,444 | ₩599,431 | ₩606,729 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,706 | ₩626,262 | ₩613,679 | ₩614,001 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,276 | ₩622,439 | ₩610,727 | ₩619,031 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,356 | ₩614,953 | ₩595,769 | ₩605,066 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,870 | ₩607,870 | ₩597,030 | ₩600,531 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,732 | ₩612,029 | ₩598,761 | ₩605,965 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,799 | ₩613,799 | ₩598,948 | ₩601,028 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,417 | ₩627,322 | ₩614,242 | ₩617,676 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,841 | ₩635,841 | ₩623,646 | ₩625,967 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,956 | ₩646,600 | ₩631,669 | ₩646,184 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,461 | ₩637,437 | ₩625,162 | ₩631,897 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,586 | ₩635,667 | ₩622,546 | ₩627,389 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,510 | ₩642,361 | ₩625,323 | ₩639,249 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,882 | ₩636,297 | ₩624,773 | ₩625,390 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,750 | ₩659,519 | ₩628,275 | ₩630,274 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,653 | ₩657,856 | ₩641,529 | ₩654,918 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩658,097 | ₩660,338 | ₩633,681 | ₩640,523 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,968 | ₩653,040 | ₩644,118 | ₩652,664 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩664,000 | ₩672,371 | ₩650,866 | ₩652,637 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩659,211 | ₩675,430 | ₩643,783 | ₩660,767 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩648,143 | ₩656,112 | ₩642,012 | ₩643,099 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,238 | ₩650,330 | ₩638,336 | ₩644,950 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,520 | ₩662,310 | ₩648,747 | ₩651,859 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,363 | ₩656,018 | ₩647,915 | ₩652,557 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,715 | ₩657,561 | ₩639,933 | ₩651,363 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩643,179 | ₩653,442 | ₩636,914 | ₩640,174 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,944 | ₩650,518 | ₩638,967 | ₩642,763 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,652 | ₩642,804 | ₩634,513 | ₩640,241 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,956 | ₩644,628 | ₩619,219 | ₩638,725 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,238 | ₩624,424 | ₩613,249 | ₩617,475 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,329 | ₩628,328 | ₩606,716 | ₩620,547 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,344 | ₩637,572 | ₩625,699 | ₩631,293 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩625,162 | ₩634,674 | ₩621,661 | ₩634,473 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩622,104 | ₩630,368 | ₩616,952 | ₩624,773 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩602,141 | ₩618,830 | ₩601,578 | ₩617,261 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,235 | ₩610,258 | ₩599,498 | ₩602,986 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,854 | ₩580,435 | ₩572,265 | ₩579,348 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,681 | ₩578,584 | ₩570,722 | ₩578,060 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩561,103 | ₩584,916 | ₩560,365 | ₩572,936 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,435 | ₩578,530 | ₩564,417 | ₩574,371 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,475 | ₩563,210 | ₩543,475 | ₩559,078 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,858 | ₩556,931 | ₩540,832 | ₩541,892 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,790 | ₩556,233 | ₩543,355 | ₩550,344 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,867 | ₩580,837 | ₩545,863 | ₩546,185 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,801 | ₩586,257 | ₩575,337 | ₩582,233 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,988 | ₩582,514 | ₩562,203 | ₩576,974 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,425 | ₩578,973 | ₩560,728 | ₩570,078 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩566,107 | ₩568,871 | ₩545,729 | ₩550,518 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,886 | ₩572,144 | ₩562,002 | ₩567,516 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩572,131 | ₩580,073 | ₩570,172 | ₩572,439 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,790 | ₩573,003 | ₩560,956 | ₩570,642 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩573,164 | ₩574,774 | ₩560,942 | ₩565,463 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩574,116 | ₩577,484 | ₩559,359 | ₩566,671 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,217 | ₩575,659 | ₩564,471 | ₩565,893 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩579,201 | ₩581,401 | ₩572,882 | ₩580,113 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,291 | ₩586,955 | ₩571,460 | ₩581,790 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,896 | ₩574,425 | ₩555,308 | ₩573,539 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,997 | ₩571,997 | ₩563,451 | ₩567,650 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,497 | ₩592,724 | ₩575,297 | ₩585,399 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,504 | ₩603,630 | ₩592,965 | ₩597,057 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,426 | ₩613,585 | ₩594,307 | ₩598,103 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,806 | ₩627,819 | ₩611,452 | ₩625,390 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,701 | ₩620,333 | ₩603,698 | ₩620,225 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,663 | ₩619,796 | ₩601,564 | ₩613,276 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,284 | ₩623,284 | ₩606,394 | ₩617,140 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,784 | ₩623,539 | ₩613,155 | ₩622,117 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,479 | ₩626,276 | ₩616,067 | ₩617,033 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,634 | ₩630,783 | ₩619,568 | ₩626,665 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,779 | ₩623,834 | ₩607,118 | ₩622,063 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,241 | ₩631,092 | ₩614,645 | ₩616,362 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,639 | ₩631,360 | ₩617,851 | ₩631,092 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,910 | ₩630,207 | ₩618,213 | ₩624,183 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,673 | ₩643,099 | ₩616,348 | ₩617,717 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,899 | ₩636,794 | ₩622,211 | ₩633,936 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,864 | ₩624,424 | ₩617,247 | ₩618,964 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,675 | ₩620,896 | ₩606,542 | ₩616,831 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,587 | ₩611,613 | ₩594,119 | ₩610,083 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,905 | ₩595,434 | ₩579,831 | ₩585,117 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,933 | ₩599,405 | ₩587,518 | ₩591,892 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩569,179 | ₩585,090 | ₩567,771 | ₩584,057 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,551 | ₩576,893 | ₩562,834 | ₩570,279 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩566,000 | ₩573,513 | ₩555,415 | ₩564,229 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,822 | ₩576,692 | ₩545,340 | ₩571,594 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,935 | ₩540,591 | ₩517,932 | ₩528,839 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,584 | ₩533,655 | ₩525,378 | ₩526,290 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,792 | ₩530,878 | ₩515,155 | ₩528,785 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,519 | ₩525,378 | ₩516,309 | ₩518,133 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,581 | ₩536,553 | ₩521,004 | ₩523,379 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,306 | ₩532,756 | ₩519,193 | ₩530,355 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,797 | ₩523,312 | ₩513,867 | ₩519,623 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,574 | ₩524,613 | ₩519,354 | ₩522,574 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,695 | ₩527,806 | ₩519,220 | ₩519,542 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,627 | ₩528,101 | ₩514,981 | ₩517,624 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,905 | ₩525,083 | ₩516,363 | ₩524,653 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,695 | ₩519,180 | ₩508,488 | ₩517,127 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,460 | ₩517,329 | ₩510,232 | ₩512,070 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,457 | ₩510,701 | ₩499,419 | ₩507,589 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,224 | ₩516,497 | ₩498,681 | ₩505,000 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,510 | ₩514,162 | ₩466,940 | ₩511,265 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,315 | ₩541,570 | ₩523,513 | ₩524,506 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,385 | ₩535,936 | ₩521,447 | ₩533,937 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,693 | ₩527,377 | ₩521,595 | ₩522,131 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,947 | ₩529,148 | ₩524,559 | ₩525,499 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,499 | ₩529,818 | ₩523,205 | ₩528,826 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,913 | ₩528,182 | ₩523,205 | ₩526,679 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,625 | ₩528,557 | ₩524,828 | ₩527,471 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩523,030 | ₩529,295 | ₩521,595 | ₩528,222 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,807 | ₩527,551 | ₩520,106 | ₩523,017 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,230 | ₩525,083 | ₩513,626 | ₩522,990 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩518,093 | ₩526,800 | ₩514,806 | ₩516,792 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,632 | ₩532,273 | ₩511,412 | ₩512,875 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,838 | ₩534,474 | ₩524,559 | ₩531,200 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,543 | ₩535,198 | ₩527,886 | ₩529,738 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,645 | ₩540,886 | ₩523,352 | ₩524,801 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,654 | ₩544,160 | ₩533,722 | ₩541,154 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩536,150 | ₩539,451 | ₩526,854 | ₩535,466 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,804 | ₩540,953 | ₩530,261 | ₩535,278 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,700 | ₩543,288 | ₩530,422 | ₩532,958 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,865 | ₩544,133 | ₩533,561 | ₩538,538 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩545,032 | ₩551,256 | ₩541,382 | ₩543,797 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,848 | ₩551,444 | ₩541,503 | ₩548,788 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩554,047 | ₩556,005 | ₩545,716 | ₩551,672 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩560,124 | ₩561,895 | ₩549,915 | ₩550,250 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,672 | ₩566,121 | ₩560,017 | ₩565,437 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,540 | ₩567,288 | ₩559,748 | ₩562,968 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,262 | ₩562,740 | ₩548,815 | ₩561,868 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,907 | ₩556,636 | ₩547,795 | ₩549,955 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,229 | ₩551,847 | ₩534,836 | ₩550,170 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,361 | ₩557,642 | ₩535,694 | ₩536,700 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,278 | ₩553,081 | ₩543,851 | ₩545,783 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,933 | ₩557,414 | ₩545,930 | ₩546,065 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,829 | ₩562,673 | ₩551,028 | ₩555,107 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩551,015 | ₩567,207 | ₩547,648 | ₩560,983 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,832 | ₩587,760 | ₩555,764 | ₩556,542 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,650 | ₩576,665 | ₩557,495 | ₩565,799 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,322 | ₩582,474 | ₩564,873 | ₩565,651 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,877 | ₩585,184 | ₩569,005 | ₩581,562 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,329 | ₩582,903 | ₩570,159 | ₩582,903 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,371 | ₩591,087 | ₩575,954 | ₩584,379 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,964 | ₩590,443 | ₩577,980 | ₩585,130 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,965 | ₩594,669 | ₩579,711 | ₩580,878 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,698 | ₩606,367 | ₩595,930 | ₩598,747 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,842 | ₩608,232 | ₩596,842 | ₩601,886 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,256 | ₩615,302 | ₩561,278 | ₩598,828 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩572,037 | ₩587,264 | ₩571,178 | ₩573,486 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,942 | ₩579,563 | ₩569,314 | ₩571,983 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,753 | ₩578,020 | ₩571,715 | ₩574,559 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,284 | ₩573,969 | ₩560,768 | ₩571,326 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,706 | ₩560,178 | ₩548,600 | ₩557,884 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,801 | ₩574,894 | ₩547,500 | ₩548,023 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,641 | ₩571,795 | ₩554,825 | ₩569,086 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩561,144 | ₩562,351 | ₩553,255 | ₩561,264 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,763 | ₩563,451 | ₩555,737 | ₩557,843 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,704 | ₩567,865 | ₩556,851 | ₩557,977 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,938 | ₩577,980 | ₩562,968 | ₩566,738 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,630 | ₩570,226 | ₩551,914 | ₩568,871 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,297 | ₩566,376 | ₩558,876 | ₩561,787 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,578 | ₩573,244 | ₩555,361 | ₩555,590 | -1.59% | 112.3만 |
|---|