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 | ₩635,574 | ₩649,499 | ₩633,749 | ₩639,907 | +0.68% | 108.9만 |
| 2026.10.08 | ₩622,171 | ₩638,082 | ₩622,131 | ₩630,462 | +1.33% | 107.6만 |
| 2026.10.07 | ₩630,180 | ₩634,621 | ₩620,092 | ₩626,880 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,400 | ₩644,482 | ₩633,239 | ₩639,115 | +0.90% | 158만 |
| 2026.10.05 | ₩618,348 | ₩634,259 | ₩616,577 | ₩631,562 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,835 | ₩625,592 | ₩612,740 | ₩622,372 | -0.23% | 133.2만 |
| 2026.10.01 | ₩607,132 | ₩618,200 | ₩597,003 | ₩615,705 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,861 | ₩616,832 | ₩606,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,367 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,869 | ₩612,176 | ₩601,766 | ₩611,210 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,314 | ₩613,344 | ₩600,438 | ₩606,475 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩596,185 | ₩611,734 | ₩593,649 | ₩609,668 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,804 | ₩593,582 | ₩578,221 | ₩588,337 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,325 | ₩591,986 | ₩581,548 | ₩586,391 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,566 | ₩590,993 | ₩582,058 | ₩587,371 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩580,059 | ₩583,319 | ₩570,292 | ₩581,333 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,631 | ₩575,913 | ₩564,631 | ₩575,685 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,899 | ₩577,953 | ₩560,512 | ₩567,931 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,391 | ₩576,879 | ₩559,399 | ₩565,717 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,557 | ₩576,557 | ₩555,374 | ₩567,126 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,585 | ₩575,645 | ₩564,054 | ₩571,527 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,903 | ₩598,774 | ₩592,697 | ₩593,676 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,611 | ₩593,260 | ₩585,009 | ₩590,067 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,863 | ₩599,968 | ₩590,295 | ₩595,890 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,430 | ₩603,711 | ₩597,392 | ₩598,345 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,521 | ₩602,772 | ₩592,978 | ₩600,894 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩592,120 | ₩598,492 | ₩586,069 | ₩597,258 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,348 | ₩593,770 | ₩582,246 | ₩588,980 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,525 | ₩602,222 | ₩587,854 | ₩590,496 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,706 | ₩601,162 | ₩594,763 | ₩596,198 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,467 | ₩613,089 | ₩598,694 | ₩602,316 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,641 | ₩624,586 | ₩608,420 | ₩609,493 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,886 | ₩624,076 | ₩610,862 | ₩621,688 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,927 | ₩618,455 | ₩606,622 | ₩610,754 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,474 | ₩610,687 | ₩596,829 | ₩607,682 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,969 | ₩613,223 | ₩606,756 | ₩608,313 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,748 | ₩612,861 | ₩604,248 | ₩605,187 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,881 | ₩624,881 | ₩607,374 | ₩611,063 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,838 | ₩631,938 | ₩618,857 | ₩621,648 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,857 | ₩645,971 | ₩635,104 | ₩637,680 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,792 | ₩645,649 | ₩637,063 | ₩644,227 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,367 | ₩648,815 | ₩636,244 | ₩640,859 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩652,223 | ₩662,351 | ₩641,490 | ₩642,013 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,287 | ₩657,991 | ₩645,126 | ₩649,271 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,377 | ₩652,021 | ₩639,652 | ₩639,920 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,583 | ₩648,359 | ₩639,639 | ₩647,057 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,921 | ₩655,603 | ₩641,476 | ₩642,161 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,960 | ₩655,751 | ₩628,718 | ₩648,761 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,434 | ₩636,848 | ₩611,559 | ₩633,548 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,452 | ₩621,447 | ₩608,313 | ₩618,750 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,568 | ₩616,443 | ₩604,395 | ₩610,352 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,739 | ₩627,739 | ₩590,054 | ₩590,671 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,454 | ₩633,454 | ₩596,104 | ₩599,418 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,403 | ₩642,188 | ₩617,959 | ₩630,583 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,774 | ₩655,442 | ₩636,486 | ₩648,439 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,309 | ₩652,692 | ₩636,016 | ₩645,287 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,521 | ₩644,871 | ₩631,723 | ₩643,569 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,463 | ₩639,156 | ₩624,599 | ₩635,372 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,472 | ₩641,517 | ₩625,364 | ₩630,395 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,848 | ₩642,134 | ₩619,139 | ₩628,074 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,854 | ₩636,352 | ₩616,791 | ₩630,516 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,255 | ₩642,697 | ₩624,479 | ₩637,251 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,948 | ₩653,993 | ₩632,354 | ₩644,227 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,352 | ₩658,394 | ₩643,113 | ₩648,721 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩638,230 | ₩648,721 | ₩633,186 | ₩643,824 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩633,226 | ₩647,326 | ₩630,301 | ₩643,556 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩647,084 | ₩647,084 | ₩622,775 | ₩633,226 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,812 | ₩637,116 | ₩625,445 | ₩633,615 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,419 | ₩649,419 | ₩626,531 | ₩638,243 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,863 | ₩654,101 | ₩643,596 | ₩653,671 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,861 | ₩654,342 | ₩629,174 | ₩641,450 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,666 | ₩667,637 | ₩639,478 | ₩650,103 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,983 | ₩663,465 | ₩647,822 | ₩658,930 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,630 | ₩654,798 | ₩638,619 | ₩644,428 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,448 | ₩669,448 | ₩622,278 | ₩641,128 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,253 | ₩678,665 | ₩656,301 | ₩675,432 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩639,196 | ₩651,901 | ₩638,981 | ₩648,184 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,505 | ₩651,122 | ₩631,468 | ₩636,365 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩655,093 | ₩664,820 | ₩646,172 | ₩659,507 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,883 | ₩659,829 | ₩641,772 | ₩648,520 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,592 | ₩649,083 | ₩632,313 | ₩633,910 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩639,142 | ₩649,875 | ₩636,888 | ₩637,707 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩628,020 | ₩640,551 | ₩621,796 | ₩633,950 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,721 | ₩624,331 | ₩609,305 | ₩614,779 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩610,043 | ₩620,199 | ₩603,241 | ₩617,315 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩628,222 | ₩635,909 | ₩589,517 | ₩602,530 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,333 | ₩633,803 | ₩616,013 | ₩631,562 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,910 | ₩625,391 | ₩613,384 | ₩615,678 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,853 | ₩617,945 | ₩606,569 | ₩612,887 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,814 | ₩624,814 | ₩613,370 | ₩622,171 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,482 | ₩632,944 | ₩617,288 | ₩624,962 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,581 | ₩620,870 | ₩605,187 | ₩615,678 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,377 | ₩606,166 | ₩591,570 | ₩601,658 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,427 | ₩615,181 | ₩605,348 | ₩605,455 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,768 | ₩612,458 | ₩599,445 | ₩606,743 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,720 | ₩626,276 | ₩613,692 | ₩614,014 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,290 | ₩622,453 | ₩610,741 | ₩619,045 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,369 | ₩614,967 | ₩595,782 | ₩605,079 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,883 | ₩607,883 | ₩597,043 | ₩600,545 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,745 | ₩612,042 | ₩598,774 | ₩605,978 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,813 | ₩613,813 | ₩598,962 | ₩601,041 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,431 | ₩627,336 | ₩614,256 | ₩617,690 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,855 | ₩635,855 | ₩623,660 | ₩625,981 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,970 | ₩646,615 | ₩631,683 | ₩646,199 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,476 | ₩637,452 | ₩625,176 | ₩631,911 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,600 | ₩635,681 | ₩622,560 | ₩627,403 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,524 | ₩642,375 | ₩625,337 | ₩639,263 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,897 | ₩636,311 | ₩624,787 | ₩625,404 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,764 | ₩659,534 | ₩628,289 | ₩630,288 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,667 | ₩657,871 | ₩641,544 | ₩654,933 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩658,112 | ₩660,353 | ₩633,695 | ₩640,537 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,982 | ₩653,054 | ₩644,133 | ₩652,679 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩664,015 | ₩672,386 | ₩650,881 | ₩652,652 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩659,226 | ₩675,445 | ₩643,797 | ₩660,782 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩648,158 | ₩656,127 | ₩642,027 | ₩643,113 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,252 | ₩650,344 | ₩638,351 | ₩644,965 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,535 | ₩662,325 | ₩648,761 | ₩651,874 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,377 | ₩656,033 | ₩647,929 | ₩652,571 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,729 | ₩657,575 | ₩639,947 | ₩651,377 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩643,194 | ₩653,457 | ₩636,929 | ₩640,189 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,958 | ₩650,532 | ₩638,981 | ₩642,778 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,666 | ₩642,818 | ₩634,527 | ₩640,256 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,970 | ₩644,643 | ₩619,233 | ₩638,740 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,252 | ₩624,438 | ₩613,263 | ₩617,489 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,343 | ₩628,342 | ₩606,730 | ₩620,561 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,358 | ₩637,586 | ₩625,713 | ₩631,307 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩625,176 | ₩634,688 | ₩621,675 | ₩634,487 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩622,117 | ₩630,382 | ₩616,966 | ₩624,787 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩602,155 | ₩618,844 | ₩601,591 | ₩617,274 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,249 | ₩610,271 | ₩599,512 | ₩603,000 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,867 | ₩580,448 | ₩572,278 | ₩579,361 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,694 | ₩578,597 | ₩570,735 | ₩578,073 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩561,116 | ₩584,929 | ₩560,378 | ₩572,949 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,448 | ₩578,543 | ₩564,430 | ₩574,384 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,487 | ₩563,222 | ₩543,487 | ₩559,090 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,870 | ₩556,944 | ₩540,845 | ₩541,904 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,802 | ₩556,246 | ₩543,367 | ₩550,356 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,879 | ₩580,850 | ₩545,876 | ₩546,197 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,814 | ₩586,270 | ₩575,350 | ₩582,246 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩564,000 | ₩582,527 | ₩562,216 | ₩576,987 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,438 | ₩578,986 | ₩560,740 | ₩570,091 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩566,120 | ₩568,884 | ₩545,741 | ₩550,531 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,899 | ₩572,157 | ₩562,015 | ₩567,529 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩572,144 | ₩580,086 | ₩570,185 | ₩572,452 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,803 | ₩573,016 | ₩560,968 | ₩570,654 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩573,177 | ₩574,787 | ₩560,955 | ₩565,476 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩574,129 | ₩577,497 | ₩559,372 | ₩566,683 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,230 | ₩575,672 | ₩564,483 | ₩565,905 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩579,214 | ₩581,414 | ₩572,895 | ₩580,126 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,304 | ₩586,968 | ₩571,473 | ₩581,803 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,908 | ₩574,438 | ₩555,320 | ₩573,552 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩572,009 | ₩572,009 | ₩563,464 | ₩567,663 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,510 | ₩592,737 | ₩575,310 | ₩585,412 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,517 | ₩603,644 | ₩592,978 | ₩597,070 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,440 | ₩613,598 | ₩594,320 | ₩598,117 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,819 | ₩627,833 | ₩611,465 | ₩625,404 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,715 | ₩620,347 | ₩603,711 | ₩620,239 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,677 | ₩619,810 | ₩601,578 | ₩613,290 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,298 | ₩623,298 | ₩606,408 | ₩617,154 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,798 | ₩623,553 | ₩613,169 | ₩622,131 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,493 | ₩626,290 | ₩616,080 | ₩617,046 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,648 | ₩630,798 | ₩619,582 | ₩626,679 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,792 | ₩623,848 | ₩607,132 | ₩622,077 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,255 | ₩631,106 | ₩614,658 | ₩616,376 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,653 | ₩631,374 | ₩617,865 | ₩631,106 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,923 | ₩630,221 | ₩618,227 | ₩624,197 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,687 | ₩643,113 | ₩616,362 | ₩617,731 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,913 | ₩636,808 | ₩622,225 | ₩633,950 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,878 | ₩624,438 | ₩617,261 | ₩618,978 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,688 | ₩620,910 | ₩606,555 | ₩616,845 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,601 | ₩611,626 | ₩594,132 | ₩610,097 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,919 | ₩595,447 | ₩579,844 | ₩585,130 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,946 | ₩599,418 | ₩587,532 | ₩591,905 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩569,192 | ₩585,103 | ₩567,783 | ₩584,070 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,564 | ₩576,906 | ₩562,846 | ₩570,292 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩566,013 | ₩573,525 | ₩555,428 | ₩564,242 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,834 | ₩576,705 | ₩545,352 | ₩571,607 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,947 | ₩540,603 | ₩517,944 | ₩528,851 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,596 | ₩533,667 | ₩525,390 | ₩526,302 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,803 | ₩530,890 | ₩515,167 | ₩528,797 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,531 | ₩525,390 | ₩516,320 | ₩518,145 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,593 | ₩536,565 | ₩521,016 | ₩523,391 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,317 | ₩532,768 | ₩519,205 | ₩530,367 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,809 | ₩523,324 | ₩513,879 | ₩519,634 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,586 | ₩524,625 | ₩519,366 | ₩522,586 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,706 | ₩527,818 | ₩519,232 | ₩519,554 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,638 | ₩528,113 | ₩514,992 | ₩517,635 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,917 | ₩525,094 | ₩516,374 | ₩524,665 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,706 | ₩519,191 | ₩508,499 | ₩517,139 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,471 | ₩517,340 | ₩510,243 | ₩512,081 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,468 | ₩510,713 | ₩499,430 | ₩507,600 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,236 | ₩516,508 | ₩498,692 | ₩505,011 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,521 | ₩514,174 | ₩466,950 | ₩511,276 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,327 | ₩541,582 | ₩523,525 | ₩524,518 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,397 | ₩535,948 | ₩521,459 | ₩533,949 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,704 | ₩527,388 | ₩521,606 | ₩522,143 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,959 | ₩529,159 | ₩524,571 | ₩525,510 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,510 | ₩529,830 | ₩523,216 | ₩528,837 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,925 | ₩528,193 | ₩523,216 | ₩526,691 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,637 | ₩528,569 | ₩524,840 | ₩527,482 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩523,042 | ₩529,307 | ₩521,606 | ₩528,234 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,819 | ₩527,563 | ₩520,117 | ₩523,028 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,241 | ₩525,094 | ₩513,637 | ₩523,002 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩518,105 | ₩526,812 | ₩514,818 | ₩516,803 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,643 | ₩532,285 | ₩511,424 | ₩512,886 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,850 | ₩534,485 | ₩524,571 | ₩531,212 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,555 | ₩535,210 | ₩527,898 | ₩529,750 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,657 | ₩540,898 | ₩523,364 | ₩524,813 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,666 | ₩544,172 | ₩533,734 | ₩541,167 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩536,162 | ₩539,463 | ₩526,865 | ₩535,478 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,816 | ₩540,965 | ₩530,273 | ₩535,290 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,712 | ₩543,300 | ₩530,434 | ₩532,969 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,878 | ₩544,145 | ₩533,573 | ₩538,550 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩545,044 | ₩551,269 | ₩541,395 | ₩543,809 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,860 | ₩551,456 | ₩541,515 | ₩548,800 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩554,059 | ₩556,018 | ₩545,728 | ₩551,685 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩560,136 | ₩561,907 | ₩549,927 | ₩550,262 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,684 | ₩566,133 | ₩560,029 | ₩565,449 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,552 | ₩567,300 | ₩559,761 | ₩562,981 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,275 | ₩562,753 | ₩548,827 | ₩561,881 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,920 | ₩556,648 | ₩547,807 | ₩549,967 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,241 | ₩551,859 | ₩534,848 | ₩550,182 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,374 | ₩557,655 | ₩535,706 | ₩536,712 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,290 | ₩553,093 | ₩543,863 | ₩545,795 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,946 | ₩557,426 | ₩545,943 | ₩546,077 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,841 | ₩562,686 | ₩551,041 | ₩555,119 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩551,027 | ₩567,220 | ₩547,660 | ₩560,995 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,845 | ₩587,773 | ₩555,776 | ₩556,554 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,663 | ₩576,678 | ₩557,507 | ₩565,811 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,334 | ₩582,487 | ₩564,886 | ₩565,664 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,890 | ₩585,197 | ₩569,018 | ₩581,575 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,342 | ₩582,917 | ₩570,172 | ₩582,917 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,384 | ₩591,100 | ₩575,967 | ₩584,392 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,977 | ₩590,456 | ₩577,993 | ₩585,144 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,978 | ₩594,682 | ₩579,724 | ₩580,891 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,711 | ₩606,381 | ₩595,943 | ₩598,761 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,856 | ₩608,246 | ₩596,856 | ₩601,900 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,269 | ₩615,316 | ₩561,290 | ₩598,841 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩572,050 | ₩587,277 | ₩571,191 | ₩573,499 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,955 | ₩579,576 | ₩569,326 | ₩571,996 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,766 | ₩578,033 | ₩571,728 | ₩574,572 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,296 | ₩573,982 | ₩560,780 | ₩571,339 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,719 | ₩560,190 | ₩548,612 | ₩557,896 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,813 | ₩574,907 | ₩547,512 | ₩548,035 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,654 | ₩571,808 | ₩554,837 | ₩569,098 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩561,156 | ₩562,363 | ₩553,268 | ₩561,277 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,775 | ₩563,464 | ₩555,750 | ₩557,856 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,716 | ₩567,877 | ₩556,863 | ₩557,990 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,951 | ₩577,993 | ₩562,981 | ₩566,750 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,642 | ₩570,239 | ₩551,926 | ₩568,884 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,310 | ₩566,388 | ₩558,889 | ₩561,800 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,591 | ₩573,257 | ₩555,374 | ₩555,602 | -1.59% | 112.3만 |
|---|