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 | ₩635,365 | ₩649,286 | ₩633,541 | ₩639,697 | +0.68% | 108.9만 |
| 2026.10.08 | ₩621,967 | ₩637,873 | ₩621,927 | ₩630,255 | +1.33% | 107.6만 |
| 2026.10.07 | ₩629,974 | ₩634,413 | ₩619,888 | ₩626,674 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,192 | ₩644,270 | ₩633,032 | ₩638,906 | +0.90% | 158만 |
| 2026.10.05 | ₩618,145 | ₩634,051 | ₩616,375 | ₩631,355 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,630 | ₩625,387 | ₩612,539 | ₩622,168 | -0.23% | 133.2만 |
| 2026.10.01 | ₩606,933 | ₩617,997 | ₩596,807 | ₩615,503 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,660 | ₩616,629 | ₩606,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,168 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,669 | ₩611,976 | ₩601,568 | ₩611,010 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,115 | ₩613,142 | ₩600,241 | ₩606,276 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩595,989 | ₩611,533 | ₩593,454 | ₩609,468 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,614 | ₩593,387 | ₩578,031 | ₩588,144 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,134 | ₩591,791 | ₩581,357 | ₩586,199 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,373 | ₩590,799 | ₩581,867 | ₩587,178 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩579,869 | ₩583,128 | ₩570,105 | ₩581,143 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,446 | ₩575,725 | ₩564,446 | ₩575,497 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,709 | ₩577,763 | ₩560,328 | ₩567,745 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,203 | ₩576,690 | ₩559,215 | ₩565,532 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,368 | ₩576,368 | ₩555,192 | ₩566,940 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,397 | ₩575,456 | ₩563,869 | ₩571,339 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,708 | ₩598,578 | ₩592,502 | ₩593,481 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,418 | ₩593,066 | ₩584,818 | ₩589,874 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,667 | ₩599,771 | ₩590,102 | ₩595,694 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,233 | ₩603,513 | ₩597,196 | ₩598,148 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,326 | ₩602,574 | ₩592,784 | ₩600,697 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩591,926 | ₩598,296 | ₩585,877 | ₩597,062 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,154 | ₩593,575 | ₩582,055 | ₩588,787 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,329 | ₩602,024 | ₩587,661 | ₩590,303 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,509 | ₩600,965 | ₩594,568 | ₩596,003 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,268 | ₩612,888 | ₩598,497 | ₩602,118 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,436 | ₩624,381 | ₩608,220 | ₩609,293 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,685 | ₩623,871 | ₩610,661 | ₩621,484 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,725 | ₩618,252 | ₩606,423 | ₩610,554 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,274 | ₩610,487 | ₩596,633 | ₩607,483 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,769 | ₩613,022 | ₩606,557 | ₩608,113 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,548 | ₩612,660 | ₩604,049 | ₩604,988 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,676 | ₩624,676 | ₩607,174 | ₩610,862 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,631 | ₩631,731 | ₩618,654 | ₩621,444 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,646 | ₩645,759 | ₩634,896 | ₩637,471 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,582 | ₩645,437 | ₩636,854 | ₩644,015 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,155 | ₩648,602 | ₩636,036 | ₩640,649 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩652,009 | ₩662,134 | ₩641,280 | ₩641,803 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,075 | ₩657,776 | ₩644,914 | ₩649,058 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,164 | ₩651,807 | ₩639,442 | ₩639,710 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,372 | ₩648,146 | ₩639,429 | ₩646,845 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,708 | ₩655,388 | ₩641,266 | ₩641,950 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,751 | ₩655,536 | ₩628,512 | ₩648,548 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,231 | ₩636,639 | ₩611,359 | ₩633,340 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,251 | ₩621,243 | ₩608,113 | ₩618,547 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,368 | ₩616,240 | ₩604,197 | ₩610,152 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,533 | ₩627,533 | ₩589,860 | ₩590,477 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,246 | ₩633,246 | ₩595,909 | ₩599,221 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,193 | ₩641,977 | ₩617,756 | ₩630,376 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,560 | ₩655,227 | ₩636,277 | ₩648,227 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,099 | ₩652,478 | ₩635,808 | ₩645,075 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,313 | ₩644,659 | ₩631,516 | ₩643,358 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,257 | ₩638,946 | ₩624,395 | ₩635,164 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,264 | ₩641,306 | ₩625,159 | ₩630,188 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,639 | ₩641,923 | ₩618,936 | ₩627,868 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,649 | ₩636,143 | ₩616,589 | ₩630,309 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,048 | ₩642,487 | ₩624,274 | ₩637,042 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,735 | ₩653,779 | ₩632,146 | ₩644,015 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,139 | ₩658,178 | ₩642,902 | ₩648,508 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩638,021 | ₩648,508 | ₩632,978 | ₩643,613 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩633,018 | ₩647,113 | ₩630,094 | ₩643,345 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩646,872 | ₩646,872 | ₩622,571 | ₩633,018 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,606 | ₩636,907 | ₩625,239 | ₩633,407 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,206 | ₩649,206 | ₩626,326 | ₩638,034 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,652 | ₩653,886 | ₩643,385 | ₩653,457 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,648 | ₩654,128 | ₩628,968 | ₩641,239 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,453 | ₩667,418 | ₩639,268 | ₩649,890 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,771 | ₩663,247 | ₩647,610 | ₩658,714 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,419 | ₩654,584 | ₩638,409 | ₩644,217 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,229 | ₩669,229 | ₩622,074 | ₩640,917 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,038 | ₩678,442 | ₩656,086 | ₩675,210 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩638,986 | ₩651,687 | ₩638,772 | ₩647,972 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,292 | ₩650,909 | ₩631,261 | ₩636,156 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩654,879 | ₩664,602 | ₩645,960 | ₩659,291 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,671 | ₩659,613 | ₩641,561 | ₩648,307 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,383 | ₩648,870 | ₩632,106 | ₩633,702 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩638,933 | ₩649,662 | ₩636,679 | ₩637,497 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩627,814 | ₩640,341 | ₩621,592 | ₩633,742 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,517 | ₩624,126 | ₩609,106 | ₩614,577 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩609,843 | ₩619,996 | ₩603,044 | ₩617,112 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩628,016 | ₩635,700 | ₩589,324 | ₩602,333 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,130 | ₩633,595 | ₩615,811 | ₩631,355 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,706 | ₩625,186 | ₩613,183 | ₩615,476 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,652 | ₩617,742 | ₩606,370 | ₩612,686 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,609 | ₩624,609 | ₩613,169 | ₩621,967 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,279 | ₩632,736 | ₩617,085 | ₩624,757 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,381 | ₩620,666 | ₩604,988 | ₩615,476 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,179 | ₩605,967 | ₩591,376 | ₩601,461 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,228 | ₩614,980 | ₩605,149 | ₩605,256 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,567 | ₩612,257 | ₩599,248 | ₩606,544 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,515 | ₩626,071 | ₩613,491 | ₩613,813 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,089 | ₩622,249 | ₩610,541 | ₩618,842 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,172 | ₩614,765 | ₩595,587 | ₩604,881 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,684 | ₩607,684 | ₩596,848 | ₩600,348 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,547 | ₩611,841 | ₩598,578 | ₩605,780 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,612 | ₩613,612 | ₩598,765 | ₩600,844 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,226 | ₩627,130 | ₩614,054 | ₩617,488 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,647 | ₩635,647 | ₩623,456 | ₩625,776 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,762 | ₩646,403 | ₩631,476 | ₩645,987 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,269 | ₩637,243 | ₩624,971 | ₩631,704 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,392 | ₩635,472 | ₩622,356 | ₩627,198 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,318 | ₩642,165 | ₩625,132 | ₩639,053 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,689 | ₩636,103 | ₩624,582 | ₩625,199 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,549 | ₩659,318 | ₩628,083 | ₩630,081 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,455 | ₩657,655 | ₩641,333 | ₩654,718 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩657,896 | ₩660,136 | ₩633,487 | ₩640,327 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,769 | ₩652,840 | ₩643,922 | ₩652,465 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩663,797 | ₩672,166 | ₩650,667 | ₩652,438 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩659,009 | ₩675,224 | ₩643,586 | ₩660,565 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩647,945 | ₩655,911 | ₩641,816 | ₩642,902 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,041 | ₩650,131 | ₩638,141 | ₩644,753 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,320 | ₩662,107 | ₩648,548 | ₩651,660 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,164 | ₩655,817 | ₩647,717 | ₩652,357 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,518 | ₩657,360 | ₩639,737 | ₩651,164 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩642,983 | ₩653,242 | ₩636,720 | ₩639,979 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,747 | ₩650,319 | ₩638,772 | ₩642,567 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,457 | ₩642,607 | ₩634,319 | ₩640,046 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,766 | ₩644,431 | ₩619,030 | ₩638,530 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,048 | ₩624,234 | ₩613,062 | ₩617,286 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,138 | ₩628,136 | ₩606,531 | ₩620,358 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,149 | ₩637,377 | ₩625,508 | ₩631,100 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩624,971 | ₩634,480 | ₩621,471 | ₩634,279 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩621,913 | ₩630,175 | ₩616,763 | ₩624,582 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩601,957 | ₩618,641 | ₩601,394 | ₩617,072 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,051 | ₩610,071 | ₩599,315 | ₩602,802 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,678 | ₩580,258 | ₩572,090 | ₩579,171 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,506 | ₩578,407 | ₩570,548 | ₩577,884 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩560,932 | ₩584,737 | ₩560,194 | ₩572,761 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,262 | ₩578,353 | ₩564,244 | ₩574,196 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,309 | ₩563,037 | ₩543,309 | ₩558,907 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,688 | ₩556,761 | ₩540,667 | ₩541,727 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,624 | ₩556,063 | ₩543,189 | ₩550,176 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,690 | ₩580,660 | ₩545,696 | ₩546,018 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,622 | ₩586,078 | ₩575,161 | ₩582,055 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,815 | ₩582,336 | ₩562,032 | ₩576,797 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,254 | ₩578,796 | ₩560,556 | ₩569,904 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩565,934 | ₩568,697 | ₩545,562 | ₩550,350 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,714 | ₩571,969 | ₩561,830 | ₩567,342 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩571,956 | ₩579,896 | ₩569,998 | ₩572,264 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,617 | ₩572,828 | ₩560,784 | ₩570,467 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩572,989 | ₩574,598 | ₩560,771 | ₩565,291 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩573,941 | ₩577,307 | ₩559,188 | ₩566,498 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,042 | ₩575,483 | ₩564,298 | ₩565,720 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩579,024 | ₩581,223 | ₩572,707 | ₩579,936 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,115 | ₩586,776 | ₩571,285 | ₩581,612 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,725 | ₩574,249 | ₩555,138 | ₩573,364 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,822 | ₩571,822 | ₩563,279 | ₩567,477 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,316 | ₩592,542 | ₩575,121 | ₩585,220 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,319 | ₩603,446 | ₩592,784 | ₩596,874 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,240 | ₩613,397 | ₩594,125 | ₩597,920 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,618 | ₩627,627 | ₩611,265 | ₩625,199 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,515 | ₩620,143 | ₩603,513 | ₩620,036 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,474 | ₩619,607 | ₩601,381 | ₩613,089 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,094 | ₩623,094 | ₩606,209 | ₩616,951 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,595 | ₩623,348 | ₩612,968 | ₩621,927 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,289 | ₩626,084 | ₩615,878 | ₩616,844 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,444 | ₩630,591 | ₩619,379 | ₩626,473 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,591 | ₩623,644 | ₩606,933 | ₩621,873 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,048 | ₩630,899 | ₩614,457 | ₩616,173 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,448 | ₩631,167 | ₩617,662 | ₩630,899 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,720 | ₩630,014 | ₩618,024 | ₩623,992 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,478 | ₩642,902 | ₩616,160 | ₩617,528 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,707 | ₩636,599 | ₩622,021 | ₩633,742 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,675 | ₩624,234 | ₩617,059 | ₩618,775 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,489 | ₩620,706 | ₩606,356 | ₩616,643 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,405 | ₩611,426 | ₩593,937 | ₩609,897 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,724 | ₩595,252 | ₩579,654 | ₩584,938 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,753 | ₩599,221 | ₩587,339 | ₩591,711 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩569,005 | ₩584,911 | ₩567,597 | ₩583,879 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,379 | ₩576,717 | ₩562,662 | ₩570,105 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩565,827 | ₩573,337 | ₩555,245 | ₩564,057 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,650 | ₩576,516 | ₩545,173 | ₩571,420 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,775 | ₩540,426 | ₩517,774 | ₩528,677 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,423 | ₩533,492 | ₩525,217 | ₩526,129 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,634 | ₩530,716 | ₩514,998 | ₩528,624 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,359 | ₩525,217 | ₩516,151 | ₩517,975 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,417 | ₩536,389 | ₩520,845 | ₩523,219 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,146 | ₩532,594 | ₩519,035 | ₩530,193 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,638 | ₩523,152 | ₩513,710 | ₩519,464 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,414 | ₩524,453 | ₩519,196 | ₩522,414 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,535 | ₩527,645 | ₩519,061 | ₩519,383 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,466 | ₩527,940 | ₩514,823 | ₩517,465 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,747 | ₩524,922 | ₩516,205 | ₩524,493 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,539 | ₩519,021 | ₩508,332 | ₩516,969 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,304 | ₩517,170 | ₩510,076 | ₩511,913 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,303 | ₩510,545 | ₩499,266 | ₩507,434 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,068 | ₩516,339 | ₩498,529 | ₩504,845 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,359 | ₩514,005 | ₩466,797 | ₩511,108 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,153 | ₩541,405 | ₩523,353 | ₩524,346 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,225 | ₩535,772 | ₩521,288 | ₩533,774 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,532 | ₩527,216 | ₩521,435 | ₩521,972 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,786 | ₩528,986 | ₩524,399 | ₩525,338 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,338 | ₩529,656 | ₩523,045 | ₩528,664 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,752 | ₩528,020 | ₩523,045 | ₩526,518 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,464 | ₩528,396 | ₩524,667 | ₩527,309 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩522,870 | ₩529,133 | ₩521,435 | ₩528,060 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,646 | ₩527,390 | ₩519,947 | ₩522,857 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,072 | ₩524,922 | ₩513,469 | ₩522,830 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩517,935 | ₩526,639 | ₩514,649 | ₩516,634 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,470 | ₩532,111 | ₩511,256 | ₩512,718 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,676 | ₩534,310 | ₩524,399 | ₩531,038 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,381 | ₩535,034 | ₩527,725 | ₩529,576 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,479 | ₩540,721 | ₩523,192 | ₩524,641 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,490 | ₩543,993 | ₩533,559 | ₩540,989 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩535,987 | ₩539,286 | ₩526,693 | ₩535,303 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,641 | ₩540,788 | ₩530,099 | ₩535,115 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,536 | ₩543,121 | ₩530,260 | ₩532,795 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,700 | ₩543,966 | ₩533,398 | ₩538,374 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩544,865 | ₩551,088 | ₩541,217 | ₩543,631 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,680 | ₩551,276 | ₩541,338 | ₩548,620 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩553,877 | ₩555,835 | ₩545,549 | ₩551,504 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩559,953 | ₩561,723 | ₩549,747 | ₩550,082 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,499 | ₩565,948 | ₩559,845 | ₩565,264 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,369 | ₩567,114 | ₩559,577 | ₩562,796 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,094 | ₩562,568 | ₩548,647 | ₩561,696 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,739 | ₩556,466 | ₩547,628 | ₩549,787 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,064 | ₩551,678 | ₩534,672 | ₩550,002 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,192 | ₩557,472 | ₩535,531 | ₩536,536 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,111 | ₩552,912 | ₩543,685 | ₩545,616 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,764 | ₩557,244 | ₩545,764 | ₩545,898 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,658 | ₩562,501 | ₩550,860 | ₩554,937 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩550,846 | ₩567,034 | ₩547,480 | ₩560,811 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,656 | ₩587,580 | ₩555,594 | ₩556,372 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,477 | ₩576,489 | ₩557,324 | ₩565,626 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,144 | ₩582,296 | ₩564,700 | ₩565,478 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,699 | ₩585,005 | ₩568,831 | ₩581,384 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,152 | ₩582,725 | ₩569,985 | ₩582,725 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,191 | ₩590,906 | ₩575,778 | ₩584,201 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,787 | ₩590,263 | ₩577,803 | ₩584,952 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,784 | ₩594,487 | ₩579,533 | ₩580,700 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,513 | ₩606,182 | ₩595,748 | ₩598,564 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,660 | ₩608,046 | ₩596,660 | ₩601,702 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,083 | ₩615,114 | ₩561,106 | ₩598,645 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩571,862 | ₩587,084 | ₩571,004 | ₩573,311 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,767 | ₩579,386 | ₩569,140 | ₩571,808 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,577 | ₩577,844 | ₩571,540 | ₩574,383 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,112 | ₩573,793 | ₩560,597 | ₩571,151 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,538 | ₩560,006 | ₩548,432 | ₩557,713 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,625 | ₩574,719 | ₩547,333 | ₩547,856 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,470 | ₩571,621 | ₩554,655 | ₩568,912 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩560,972 | ₩562,179 | ₩553,086 | ₩561,093 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,592 | ₩563,279 | ₩555,567 | ₩557,673 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,530 | ₩567,691 | ₩556,680 | ₩557,807 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,764 | ₩577,803 | ₩562,796 | ₩566,565 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,460 | ₩570,052 | ₩551,745 | ₩568,697 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,125 | ₩566,202 | ₩558,706 | ₩561,616 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,405 | ₩573,069 | ₩555,192 | ₩555,420 | -1.59% | 112.3만 |
|---|