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 | ₩635,346 | ₩649,267 | ₩633,522 | ₩639,678 | +0.68% | 108.9만 |
| 2026.10.08 | ₩621,949 | ₩637,854 | ₩621,908 | ₩630,237 | +1.33% | 107.6만 |
| 2026.10.07 | ₩629,955 | ₩634,394 | ₩619,870 | ₩626,656 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,174 | ₩644,251 | ₩633,013 | ₩638,887 | +0.90% | 158만 |
| 2026.10.05 | ₩618,126 | ₩634,032 | ₩616,356 | ₩631,336 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,612 | ₩625,368 | ₩612,521 | ₩622,150 | -0.23% | 133.2만 |
| 2026.10.01 | ₩606,915 | ₩617,979 | ₩596,790 | ₩615,484 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,641 | ₩616,611 | ₩606,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,150 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,651 | ₩611,957 | ₩601,550 | ₩610,992 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,097 | ₩613,124 | ₩600,223 | ₩606,258 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩595,971 | ₩611,515 | ₩593,437 | ₩609,449 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,597 | ₩593,370 | ₩578,014 | ₩588,126 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,116 | ₩591,774 | ₩581,340 | ₩586,181 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,356 | ₩590,781 | ₩581,850 | ₩587,160 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩579,851 | ₩583,110 | ₩570,088 | ₩581,125 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,429 | ₩575,707 | ₩564,429 | ₩575,479 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,692 | ₩577,746 | ₩560,312 | ₩567,728 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,186 | ₩576,673 | ₩559,198 | ₩565,515 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,351 | ₩576,351 | ₩555,175 | ₩566,923 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,380 | ₩575,439 | ₩563,852 | ₩571,322 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,690 | ₩598,560 | ₩592,485 | ₩593,464 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,400 | ₩593,048 | ₩584,800 | ₩589,856 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,650 | ₩599,753 | ₩590,084 | ₩595,676 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,215 | ₩603,495 | ₩597,178 | ₩598,131 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,308 | ₩602,556 | ₩592,766 | ₩600,679 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩591,908 | ₩598,278 | ₩585,860 | ₩597,044 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,136 | ₩593,557 | ₩582,037 | ₩588,770 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,311 | ₩602,006 | ₩587,643 | ₩590,285 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,491 | ₩600,947 | ₩594,550 | ₩595,985 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,250 | ₩612,869 | ₩598,479 | ₩602,100 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,418 | ₩624,363 | ₩608,202 | ₩609,275 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,666 | ₩623,853 | ₩610,643 | ₩621,466 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,707 | ₩618,234 | ₩606,405 | ₩610,536 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,256 | ₩610,469 | ₩596,615 | ₩607,465 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,750 | ₩613,003 | ₩606,539 | ₩608,095 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,530 | ₩612,641 | ₩604,031 | ₩604,970 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,658 | ₩624,658 | ₩607,156 | ₩610,844 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,612 | ₩631,712 | ₩618,636 | ₩621,426 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,627 | ₩645,740 | ₩634,877 | ₩637,452 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,563 | ₩645,418 | ₩636,835 | ₩643,996 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,136 | ₩648,583 | ₩636,017 | ₩640,630 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩651,989 | ₩662,114 | ₩641,260 | ₩641,783 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,056 | ₩657,756 | ₩644,895 | ₩649,039 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,144 | ₩651,788 | ₩639,423 | ₩639,691 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,352 | ₩648,127 | ₩639,410 | ₩646,826 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,688 | ₩655,369 | ₩641,247 | ₩641,931 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,732 | ₩655,516 | ₩628,493 | ₩648,529 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,213 | ₩636,620 | ₩611,340 | ₩633,321 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,233 | ₩621,224 | ₩608,095 | ₩618,529 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,350 | ₩616,222 | ₩604,179 | ₩610,133 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,514 | ₩627,514 | ₩589,843 | ₩590,460 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,227 | ₩633,227 | ₩595,891 | ₩599,203 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,174 | ₩641,958 | ₩617,737 | ₩630,357 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,541 | ₩655,208 | ₩636,258 | ₩648,207 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,080 | ₩652,459 | ₩635,789 | ₩645,056 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,294 | ₩644,640 | ₩631,497 | ₩643,339 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,238 | ₩638,927 | ₩624,376 | ₩635,145 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,245 | ₩641,287 | ₩625,140 | ₩630,169 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,620 | ₩641,904 | ₩618,918 | ₩627,849 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,631 | ₩636,124 | ₩616,571 | ₩630,290 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,030 | ₩642,467 | ₩624,255 | ₩637,023 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,715 | ₩653,759 | ₩632,127 | ₩643,996 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,119 | ₩658,158 | ₩642,883 | ₩648,489 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩638,002 | ₩648,489 | ₩632,959 | ₩643,594 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩632,999 | ₩647,094 | ₩630,076 | ₩643,326 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩646,853 | ₩646,853 | ₩622,552 | ₩632,999 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,587 | ₩636,888 | ₩625,221 | ₩633,388 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,186 | ₩649,186 | ₩626,307 | ₩638,015 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,632 | ₩653,867 | ₩643,366 | ₩653,438 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,629 | ₩654,108 | ₩628,949 | ₩641,220 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,434 | ₩667,398 | ₩639,249 | ₩649,870 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,751 | ₩663,228 | ₩647,590 | ₩658,695 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,400 | ₩654,564 | ₩638,390 | ₩644,197 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,209 | ₩669,209 | ₩622,056 | ₩640,898 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,018 | ₩678,422 | ₩656,066 | ₩675,190 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩638,967 | ₩651,667 | ₩638,753 | ₩647,952 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,273 | ₩650,889 | ₩631,242 | ₩636,137 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩654,859 | ₩664,582 | ₩645,941 | ₩659,271 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,652 | ₩659,593 | ₩641,542 | ₩648,288 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,364 | ₩648,851 | ₩632,087 | ₩633,683 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩638,913 | ₩649,642 | ₩636,660 | ₩637,478 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩627,796 | ₩640,322 | ₩621,573 | ₩633,723 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,498 | ₩624,108 | ₩609,087 | ₩614,559 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩609,825 | ₩619,977 | ₩603,026 | ₩617,094 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩627,997 | ₩635,681 | ₩589,306 | ₩602,315 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,111 | ₩633,576 | ₩615,793 | ₩631,336 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,688 | ₩625,167 | ₩613,164 | ₩615,458 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,634 | ₩617,724 | ₩606,352 | ₩612,668 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,591 | ₩624,591 | ₩613,151 | ₩621,949 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,261 | ₩632,718 | ₩617,067 | ₩624,738 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,363 | ₩620,648 | ₩604,970 | ₩615,458 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,161 | ₩605,949 | ₩591,358 | ₩601,443 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,210 | ₩614,961 | ₩605,131 | ₩605,238 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,549 | ₩612,239 | ₩599,230 | ₩606,526 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,497 | ₩626,052 | ₩613,473 | ₩613,795 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,070 | ₩622,230 | ₩610,522 | ₩618,824 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,154 | ₩614,747 | ₩595,569 | ₩604,863 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,666 | ₩607,666 | ₩596,830 | ₩600,330 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,529 | ₩611,823 | ₩598,560 | ₩605,761 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,593 | ₩613,593 | ₩598,747 | ₩600,826 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,207 | ₩627,112 | ₩614,036 | ₩617,469 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,628 | ₩635,628 | ₩623,437 | ₩625,757 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,743 | ₩646,383 | ₩631,457 | ₩645,968 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,250 | ₩637,224 | ₩624,953 | ₩631,685 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,373 | ₩635,453 | ₩622,337 | ₩627,179 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,300 | ₩642,146 | ₩625,114 | ₩639,034 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,670 | ₩636,084 | ₩624,564 | ₩625,181 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,530 | ₩659,298 | ₩628,064 | ₩630,062 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,435 | ₩657,635 | ₩641,314 | ₩654,698 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩657,877 | ₩660,116 | ₩633,469 | ₩640,308 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,750 | ₩652,821 | ₩643,902 | ₩652,445 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩663,777 | ₩672,146 | ₩650,648 | ₩652,418 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩658,990 | ₩675,204 | ₩643,567 | ₩660,545 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩647,926 | ₩655,892 | ₩641,797 | ₩642,883 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,021 | ₩650,112 | ₩638,122 | ₩644,734 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,300 | ₩662,088 | ₩648,529 | ₩651,640 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,144 | ₩655,798 | ₩647,698 | ₩652,338 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,498 | ₩657,340 | ₩639,718 | ₩651,144 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩642,964 | ₩653,223 | ₩636,701 | ₩639,960 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,728 | ₩650,299 | ₩638,753 | ₩642,548 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,438 | ₩642,588 | ₩634,300 | ₩640,027 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,747 | ₩644,412 | ₩619,012 | ₩638,511 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,029 | ₩624,215 | ₩613,044 | ₩617,268 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,119 | ₩628,118 | ₩606,512 | ₩620,339 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,130 | ₩637,358 | ₩625,489 | ₩631,081 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩624,953 | ₩634,461 | ₩621,452 | ₩634,260 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩621,895 | ₩630,156 | ₩616,745 | ₩624,564 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩601,939 | ₩618,623 | ₩601,376 | ₩617,054 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,033 | ₩610,053 | ₩599,297 | ₩602,784 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,661 | ₩580,240 | ₩572,073 | ₩579,154 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,489 | ₩578,390 | ₩570,531 | ₩577,867 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩560,915 | ₩584,720 | ₩560,177 | ₩572,744 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,245 | ₩578,336 | ₩564,228 | ₩574,179 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,293 | ₩563,021 | ₩543,293 | ₩558,890 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,671 | ₩556,744 | ₩540,651 | ₩541,711 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,607 | ₩556,047 | ₩543,172 | ₩550,159 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,673 | ₩580,643 | ₩545,680 | ₩546,002 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,605 | ₩586,061 | ₩575,144 | ₩582,037 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,798 | ₩582,319 | ₩562,015 | ₩576,780 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,237 | ₩578,779 | ₩560,540 | ₩569,887 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩565,917 | ₩568,680 | ₩545,546 | ₩550,334 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,697 | ₩571,952 | ₩561,814 | ₩567,326 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩571,939 | ₩579,878 | ₩569,981 | ₩572,247 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,600 | ₩572,811 | ₩560,768 | ₩570,450 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩572,972 | ₩574,581 | ₩560,754 | ₩565,274 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩573,924 | ₩577,290 | ₩559,172 | ₩566,481 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,025 | ₩575,466 | ₩564,281 | ₩565,703 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩579,007 | ₩581,206 | ₩572,690 | ₩579,918 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,098 | ₩586,758 | ₩571,268 | ₩581,595 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,708 | ₩574,232 | ₩555,122 | ₩573,347 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,805 | ₩571,805 | ₩563,262 | ₩567,460 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,299 | ₩592,525 | ₩575,104 | ₩585,202 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,301 | ₩603,428 | ₩592,766 | ₩596,857 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,221 | ₩613,379 | ₩594,107 | ₩597,903 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,599 | ₩627,608 | ₩611,247 | ₩625,181 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,497 | ₩620,125 | ₩603,495 | ₩620,017 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,456 | ₩619,588 | ₩601,363 | ₩613,070 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,075 | ₩623,075 | ₩606,191 | ₩616,933 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,577 | ₩623,330 | ₩612,950 | ₩621,908 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,270 | ₩626,066 | ₩615,860 | ₩616,826 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,426 | ₩630,572 | ₩619,360 | ₩626,455 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,572 | ₩623,625 | ₩606,915 | ₩621,855 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,030 | ₩630,880 | ₩614,438 | ₩616,155 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,430 | ₩631,148 | ₩617,644 | ₩630,880 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,701 | ₩629,995 | ₩618,006 | ₩623,974 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,459 | ₩642,883 | ₩616,142 | ₩617,510 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,688 | ₩636,580 | ₩622,002 | ₩633,723 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,657 | ₩624,215 | ₩617,040 | ₩618,757 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,470 | ₩620,688 | ₩606,338 | ₩616,624 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,387 | ₩611,407 | ₩593,920 | ₩609,879 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,707 | ₩595,234 | ₩579,637 | ₩584,921 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,735 | ₩599,203 | ₩587,321 | ₩591,693 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩568,988 | ₩584,894 | ₩567,580 | ₩583,861 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,362 | ₩576,700 | ₩562,645 | ₩570,088 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩565,810 | ₩573,320 | ₩555,229 | ₩564,040 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,633 | ₩576,499 | ₩545,157 | ₩571,402 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,759 | ₩540,410 | ₩517,758 | ₩528,662 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,407 | ₩533,476 | ₩525,202 | ₩526,114 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,619 | ₩530,700 | ₩514,982 | ₩528,608 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,343 | ₩525,202 | ₩516,136 | ₩517,960 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,402 | ₩536,373 | ₩520,830 | ₩523,203 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,130 | ₩532,578 | ₩519,019 | ₩530,177 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,623 | ₩523,136 | ₩513,695 | ₩519,448 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,399 | ₩524,437 | ₩519,180 | ₩522,399 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,519 | ₩527,629 | ₩519,046 | ₩519,368 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,451 | ₩527,924 | ₩514,808 | ₩517,450 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,732 | ₩524,907 | ₩516,189 | ₩524,477 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,524 | ₩519,006 | ₩508,317 | ₩516,954 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,289 | ₩517,155 | ₩510,061 | ₩511,898 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,288 | ₩510,530 | ₩499,251 | ₩507,419 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,053 | ₩516,323 | ₩498,514 | ₩504,830 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,345 | ₩513,990 | ₩466,783 | ₩511,093 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,137 | ₩541,389 | ₩523,337 | ₩524,330 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,209 | ₩535,756 | ₩521,272 | ₩533,758 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,516 | ₩527,200 | ₩521,420 | ₩521,956 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,771 | ₩528,970 | ₩524,384 | ₩525,322 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,322 | ₩529,641 | ₩523,029 | ₩528,648 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,736 | ₩528,004 | ₩523,029 | ₩526,502 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,449 | ₩528,380 | ₩524,652 | ₩527,294 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩522,855 | ₩529,118 | ₩521,420 | ₩528,045 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,631 | ₩527,374 | ₩519,931 | ₩522,841 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,057 | ₩524,907 | ₩513,454 | ₩522,814 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩517,919 | ₩526,623 | ₩514,634 | ₩516,619 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,455 | ₩532,095 | ₩511,241 | ₩512,703 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,660 | ₩534,294 | ₩524,384 | ₩531,022 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,365 | ₩535,018 | ₩527,709 | ₩529,560 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,463 | ₩540,705 | ₩523,177 | ₩524,625 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,474 | ₩543,977 | ₩533,543 | ₩540,973 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩535,971 | ₩539,270 | ₩526,677 | ₩535,287 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,625 | ₩540,772 | ₩530,083 | ₩535,099 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,520 | ₩543,105 | ₩530,244 | ₩532,779 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,684 | ₩543,950 | ₩533,382 | ₩538,358 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩544,849 | ₩551,071 | ₩541,201 | ₩543,615 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,663 | ₩551,259 | ₩541,322 | ₩548,604 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩553,861 | ₩555,819 | ₩545,533 | ₩551,487 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩559,936 | ₩561,706 | ₩549,730 | ₩550,066 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,482 | ₩565,931 | ₩559,829 | ₩565,247 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,352 | ₩567,098 | ₩559,561 | ₩562,779 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,077 | ₩562,551 | ₩548,631 | ₩561,680 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,723 | ₩556,449 | ₩547,611 | ₩549,771 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,048 | ₩551,661 | ₩534,656 | ₩549,985 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,175 | ₩557,455 | ₩535,515 | ₩536,520 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,094 | ₩552,895 | ₩543,669 | ₩545,600 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,748 | ₩557,227 | ₩545,747 | ₩545,881 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,641 | ₩562,484 | ₩550,843 | ₩554,920 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩550,830 | ₩567,017 | ₩547,464 | ₩560,794 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,639 | ₩587,563 | ₩555,577 | ₩556,355 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,460 | ₩576,472 | ₩557,308 | ₩565,609 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,127 | ₩582,279 | ₩564,684 | ₩565,461 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,681 | ₩584,988 | ₩568,814 | ₩581,367 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,135 | ₩582,708 | ₩569,968 | ₩582,708 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,174 | ₩590,889 | ₩575,761 | ₩584,183 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,769 | ₩590,245 | ₩577,786 | ₩584,934 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,766 | ₩594,469 | ₩579,516 | ₩580,683 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,495 | ₩606,164 | ₩595,730 | ₩598,546 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,642 | ₩608,028 | ₩596,642 | ₩601,685 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,067 | ₩615,096 | ₩561,089 | ₩598,627 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩571,845 | ₩587,067 | ₩570,987 | ₩573,293 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,749 | ₩579,369 | ₩569,123 | ₩571,791 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,560 | ₩577,826 | ₩571,523 | ₩574,366 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,095 | ₩573,776 | ₩560,580 | ₩571,134 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,522 | ₩559,990 | ₩548,416 | ₩557,696 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,608 | ₩574,702 | ₩547,316 | ₩547,839 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,453 | ₩571,604 | ₩554,639 | ₩568,895 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩560,955 | ₩562,162 | ₩553,070 | ₩561,076 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,576 | ₩563,262 | ₩555,551 | ₩557,656 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,513 | ₩567,674 | ₩556,664 | ₩557,790 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,747 | ₩577,786 | ₩562,779 | ₩566,548 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,443 | ₩570,035 | ₩551,729 | ₩568,680 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,109 | ₩566,186 | ₩558,689 | ₩561,599 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,389 | ₩573,052 | ₩555,175 | ₩555,403 | -1.59% | 112.3만 |
|---|