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 | ₩635,332 | ₩649,252 | ₩633,508 | ₩639,664 | +0.68% | 108.9만 |
| 2026.10.08 | ₩621,935 | ₩637,840 | ₩621,894 | ₩630,222 | +1.33% | 107.6만 |
| 2026.10.07 | ₩629,941 | ₩634,380 | ₩619,856 | ₩626,642 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,159 | ₩644,237 | ₩632,998 | ₩638,872 | +0.90% | 158만 |
| 2026.10.05 | ₩618,113 | ₩634,018 | ₩616,342 | ₩631,322 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,598 | ₩625,354 | ₩612,507 | ₩622,136 | -0.23% | 133.2만 |
| 2026.10.01 | ₩606,901 | ₩617,965 | ₩596,776 | ₩615,471 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,628 | ₩616,597 | ₩606,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,137 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,637 | ₩611,944 | ₩601,537 | ₩610,978 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,083 | ₩613,110 | ₩600,209 | ₩606,244 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩595,958 | ₩611,501 | ₩593,423 | ₩609,436 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,584 | ₩593,356 | ₩578,001 | ₩588,113 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,103 | ₩591,761 | ₩581,327 | ₩586,168 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,343 | ₩590,768 | ₩581,837 | ₩587,147 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩579,838 | ₩583,097 | ₩570,075 | ₩581,112 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,416 | ₩575,695 | ₩564,416 | ₩575,467 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,679 | ₩577,733 | ₩560,299 | ₩567,715 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,173 | ₩576,660 | ₩559,186 | ₩565,502 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,338 | ₩576,338 | ₩555,163 | ₩566,911 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,367 | ₩575,426 | ₩563,839 | ₩571,309 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,676 | ₩598,546 | ₩592,471 | ₩593,450 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,387 | ₩593,035 | ₩584,787 | ₩589,843 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,636 | ₩599,740 | ₩590,071 | ₩595,663 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,202 | ₩603,482 | ₩597,165 | ₩598,117 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,295 | ₩602,543 | ₩592,753 | ₩600,665 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩591,895 | ₩598,265 | ₩585,846 | ₩597,031 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,123 | ₩593,544 | ₩582,024 | ₩588,757 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,297 | ₩601,993 | ₩587,630 | ₩590,272 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,478 | ₩600,933 | ₩594,537 | ₩595,971 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,236 | ₩612,856 | ₩598,466 | ₩602,087 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,404 | ₩624,349 | ₩608,189 | ₩609,262 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,653 | ₩623,839 | ₩610,629 | ₩621,452 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,693 | ₩618,220 | ₩606,392 | ₩610,522 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,242 | ₩610,455 | ₩596,602 | ₩607,451 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,737 | ₩612,990 | ₩606,526 | ₩608,081 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,516 | ₩612,628 | ₩604,018 | ₩604,957 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,644 | ₩624,644 | ₩607,143 | ₩610,831 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,598 | ₩631,698 | ₩618,622 | ₩621,412 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,612 | ₩645,725 | ₩634,863 | ₩637,437 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,549 | ₩645,403 | ₩636,820 | ₩643,982 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,122 | ₩648,568 | ₩636,002 | ₩640,616 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩651,975 | ₩662,100 | ₩641,246 | ₩641,769 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,041 | ₩657,741 | ₩644,880 | ₩649,024 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,130 | ₩651,773 | ₩639,409 | ₩639,677 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,338 | ₩648,112 | ₩639,395 | ₩646,811 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,674 | ₩655,354 | ₩641,233 | ₩641,917 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,717 | ₩655,502 | ₩628,479 | ₩648,515 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,199 | ₩636,606 | ₩611,327 | ₩633,307 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,219 | ₩621,210 | ₩608,081 | ₩618,515 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,336 | ₩616,208 | ₩604,165 | ₩610,120 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,500 | ₩627,500 | ₩589,829 | ₩590,446 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,213 | ₩633,213 | ₩595,878 | ₩599,190 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,160 | ₩641,943 | ₩617,724 | ₩630,343 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,526 | ₩655,193 | ₩636,244 | ₩648,193 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,066 | ₩652,444 | ₩635,774 | ₩645,041 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,280 | ₩644,626 | ₩631,483 | ₩643,325 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,224 | ₩638,913 | ₩624,362 | ₩635,131 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,230 | ₩641,273 | ₩625,126 | ₩630,155 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,606 | ₩641,890 | ₩618,904 | ₩627,835 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,617 | ₩636,110 | ₩616,557 | ₩630,276 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,015 | ₩642,453 | ₩624,241 | ₩637,008 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,701 | ₩653,745 | ₩632,113 | ₩643,982 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,105 | ₩658,144 | ₩642,869 | ₩648,474 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩637,987 | ₩648,474 | ₩632,945 | ₩643,579 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩632,985 | ₩647,080 | ₩630,062 | ₩643,311 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩646,838 | ₩646,838 | ₩622,538 | ₩632,985 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,573 | ₩636,874 | ₩625,207 | ₩633,374 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,172 | ₩649,172 | ₩626,293 | ₩638,001 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,618 | ₩653,852 | ₩643,352 | ₩653,423 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,614 | ₩654,093 | ₩628,935 | ₩641,206 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,419 | ₩667,383 | ₩639,234 | ₩649,856 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,737 | ₩663,213 | ₩647,576 | ₩658,680 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,386 | ₩654,549 | ₩638,376 | ₩644,183 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,194 | ₩669,194 | ₩622,042 | ₩640,884 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,004 | ₩678,407 | ₩656,051 | ₩675,175 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩638,953 | ₩651,653 | ₩638,738 | ₩647,938 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,258 | ₩650,875 | ₩631,228 | ₩636,123 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩654,844 | ₩664,567 | ₩645,926 | ₩659,257 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,637 | ₩659,578 | ₩641,528 | ₩648,273 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,349 | ₩648,836 | ₩632,073 | ₩633,669 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩638,899 | ₩649,628 | ₩636,646 | ₩637,464 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩627,782 | ₩640,307 | ₩621,559 | ₩633,709 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,484 | ₩624,094 | ₩609,074 | ₩614,545 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩609,811 | ₩619,963 | ₩603,012 | ₩617,080 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩627,983 | ₩635,667 | ₩589,293 | ₩602,301 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,097 | ₩633,562 | ₩615,779 | ₩631,322 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,674 | ₩625,153 | ₩613,151 | ₩615,444 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,620 | ₩617,710 | ₩606,338 | ₩612,654 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,577 | ₩624,577 | ₩613,137 | ₩621,935 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,247 | ₩632,703 | ₩617,053 | ₩624,724 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,350 | ₩620,634 | ₩604,957 | ₩615,444 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,148 | ₩605,936 | ₩591,345 | ₩601,430 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,196 | ₩614,948 | ₩605,118 | ₩605,225 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,536 | ₩612,225 | ₩599,217 | ₩606,512 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,483 | ₩626,038 | ₩613,459 | ₩613,781 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,057 | ₩622,216 | ₩610,509 | ₩618,810 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,140 | ₩614,733 | ₩595,556 | ₩604,849 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,652 | ₩607,652 | ₩596,816 | ₩600,317 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,516 | ₩611,810 | ₩598,546 | ₩605,748 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,580 | ₩613,580 | ₩598,734 | ₩600,813 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,193 | ₩627,098 | ₩614,022 | ₩617,455 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,614 | ₩635,614 | ₩623,423 | ₩625,743 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,728 | ₩646,369 | ₩631,443 | ₩645,953 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,236 | ₩637,209 | ₩624,939 | ₩631,671 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,359 | ₩635,439 | ₩622,324 | ₩627,165 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,285 | ₩642,131 | ₩625,100 | ₩639,020 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,656 | ₩636,069 | ₩624,550 | ₩625,167 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,515 | ₩659,283 | ₩628,050 | ₩630,048 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,421 | ₩657,620 | ₩641,300 | ₩654,684 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩657,862 | ₩660,101 | ₩633,454 | ₩640,294 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,735 | ₩652,806 | ₩643,888 | ₩652,431 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩663,763 | ₩672,131 | ₩650,634 | ₩652,404 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩658,975 | ₩675,189 | ₩643,553 | ₩660,531 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩647,911 | ₩655,877 | ₩641,782 | ₩642,869 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,007 | ₩650,097 | ₩638,108 | ₩644,719 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,285 | ₩662,073 | ₩648,515 | ₩651,626 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,130 | ₩655,783 | ₩647,683 | ₩652,323 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,484 | ₩657,325 | ₩639,704 | ₩651,130 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩642,949 | ₩653,208 | ₩636,686 | ₩639,945 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,714 | ₩650,285 | ₩638,738 | ₩642,533 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,424 | ₩642,574 | ₩634,286 | ₩640,012 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,733 | ₩644,398 | ₩618,998 | ₩638,497 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,015 | ₩624,201 | ₩613,030 | ₩617,254 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,105 | ₩628,104 | ₩606,499 | ₩620,325 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,116 | ₩637,344 | ₩625,475 | ₩631,067 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩624,939 | ₩634,447 | ₩621,438 | ₩634,246 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩621,881 | ₩630,142 | ₩616,731 | ₩624,550 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩601,926 | ₩618,609 | ₩601,363 | ₩617,040 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,020 | ₩610,039 | ₩599,284 | ₩602,771 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,648 | ₩580,227 | ₩572,060 | ₩579,141 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,476 | ₩578,377 | ₩570,518 | ₩577,854 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩560,903 | ₩584,707 | ₩560,165 | ₩572,731 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,232 | ₩578,323 | ₩564,215 | ₩574,166 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,281 | ₩563,008 | ₩543,281 | ₩558,877 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,659 | ₩556,732 | ₩540,639 | ₩541,698 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,595 | ₩556,034 | ₩543,160 | ₩550,147 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,660 | ₩580,630 | ₩545,668 | ₩545,990 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,592 | ₩586,048 | ₩575,131 | ₩582,024 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,786 | ₩582,306 | ₩562,002 | ₩576,767 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,224 | ₩578,766 | ₩560,527 | ₩569,874 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩565,905 | ₩568,667 | ₩545,534 | ₩550,321 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,684 | ₩571,940 | ₩561,801 | ₩567,313 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩571,926 | ₩579,865 | ₩569,968 | ₩572,235 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,587 | ₩572,798 | ₩560,755 | ₩570,438 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩572,959 | ₩574,568 | ₩560,742 | ₩565,261 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩573,911 | ₩577,277 | ₩559,159 | ₩566,468 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,012 | ₩575,453 | ₩564,269 | ₩565,690 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩578,994 | ₩581,193 | ₩572,677 | ₩579,906 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,085 | ₩586,745 | ₩571,256 | ₩581,582 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,696 | ₩574,219 | ₩555,109 | ₩573,334 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,792 | ₩571,792 | ₩563,249 | ₩567,447 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,285 | ₩592,512 | ₩575,091 | ₩585,189 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,288 | ₩603,414 | ₩592,753 | ₩596,843 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,208 | ₩613,365 | ₩594,094 | ₩597,889 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,586 | ₩627,594 | ₩611,233 | ₩625,167 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,484 | ₩620,111 | ₩603,482 | ₩620,003 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,442 | ₩619,574 | ₩601,349 | ₩613,057 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,061 | ₩623,061 | ₩606,177 | ₩616,919 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,563 | ₩623,316 | ₩612,936 | ₩621,894 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,256 | ₩626,052 | ₩615,846 | ₩616,812 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,412 | ₩630,558 | ₩619,346 | ₩626,441 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,559 | ₩623,611 | ₩606,901 | ₩621,841 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,015 | ₩630,866 | ₩614,425 | ₩616,141 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,416 | ₩631,134 | ₩617,630 | ₩630,866 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,687 | ₩629,981 | ₩617,992 | ₩623,960 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,445 | ₩642,869 | ₩616,128 | ₩617,496 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,674 | ₩636,566 | ₩621,988 | ₩633,709 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,643 | ₩624,201 | ₩617,026 | ₩618,743 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,457 | ₩620,674 | ₩606,325 | ₩616,611 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,374 | ₩611,394 | ₩593,906 | ₩609,865 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,693 | ₩595,221 | ₩579,624 | ₩584,908 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,722 | ₩599,190 | ₩587,308 | ₩591,680 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩568,976 | ₩584,881 | ₩567,568 | ₩583,848 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,349 | ₩576,687 | ₩562,633 | ₩570,075 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩565,797 | ₩573,307 | ₩555,216 | ₩564,027 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,621 | ₩576,486 | ₩545,145 | ₩571,390 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,747 | ₩540,398 | ₩517,747 | ₩528,650 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,395 | ₩533,464 | ₩525,190 | ₩526,102 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,607 | ₩530,688 | ₩514,971 | ₩528,596 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,332 | ₩525,190 | ₩516,124 | ₩517,948 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,390 | ₩536,361 | ₩520,818 | ₩523,192 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,119 | ₩532,566 | ₩519,008 | ₩530,165 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,611 | ₩523,125 | ₩513,683 | ₩519,437 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,387 | ₩524,425 | ₩519,168 | ₩522,387 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,508 | ₩527,617 | ₩519,034 | ₩519,356 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,439 | ₩527,912 | ₩514,797 | ₩517,438 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,720 | ₩524,895 | ₩516,178 | ₩524,466 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,513 | ₩518,994 | ₩508,306 | ₩516,942 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,277 | ₩517,143 | ₩510,049 | ₩511,886 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,277 | ₩510,519 | ₩499,240 | ₩507,407 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,042 | ₩516,312 | ₩498,503 | ₩504,819 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,334 | ₩513,979 | ₩466,773 | ₩511,082 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,125 | ₩541,377 | ₩523,326 | ₩524,318 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,197 | ₩535,744 | ₩521,261 | ₩533,746 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,504 | ₩527,188 | ₩521,408 | ₩521,944 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,759 | ₩528,958 | ₩524,372 | ₩525,311 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,311 | ₩529,629 | ₩523,017 | ₩528,636 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,724 | ₩527,993 | ₩523,017 | ₩526,491 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,437 | ₩528,368 | ₩524,640 | ₩527,282 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩522,843 | ₩529,106 | ₩521,408 | ₩528,033 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,619 | ₩527,362 | ₩519,919 | ₩522,830 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,046 | ₩524,895 | ₩513,442 | ₩522,803 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩517,908 | ₩526,611 | ₩514,622 | ₩516,607 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,443 | ₩532,083 | ₩511,229 | ₩512,691 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,648 | ₩534,282 | ₩524,372 | ₩531,010 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,353 | ₩535,006 | ₩527,698 | ₩529,548 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,451 | ₩540,693 | ₩523,165 | ₩524,613 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,462 | ₩543,965 | ₩533,531 | ₩540,961 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩535,959 | ₩539,258 | ₩526,665 | ₩535,275 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,614 | ₩540,760 | ₩530,071 | ₩535,087 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,508 | ₩543,093 | ₩530,232 | ₩532,767 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,672 | ₩543,938 | ₩533,370 | ₩538,346 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩544,836 | ₩551,059 | ₩541,189 | ₩543,603 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,651 | ₩551,247 | ₩541,310 | ₩548,592 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩553,848 | ₩555,806 | ₩545,520 | ₩551,475 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩559,924 | ₩561,694 | ₩549,718 | ₩550,053 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,470 | ₩565,918 | ₩559,816 | ₩565,234 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,339 | ₩567,085 | ₩559,548 | ₩562,767 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,065 | ₩562,539 | ₩548,618 | ₩561,667 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,710 | ₩556,437 | ₩547,599 | ₩549,758 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,035 | ₩551,649 | ₩534,644 | ₩549,973 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,163 | ₩557,443 | ₩535,503 | ₩536,508 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,082 | ₩552,883 | ₩543,656 | ₩545,587 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,735 | ₩557,215 | ₩545,735 | ₩545,869 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,628 | ₩562,472 | ₩550,831 | ₩554,908 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩550,818 | ₩567,004 | ₩547,452 | ₩560,782 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,626 | ₩587,550 | ₩555,565 | ₩556,343 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,447 | ₩576,459 | ₩557,295 | ₩565,596 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,114 | ₩582,266 | ₩564,671 | ₩565,449 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,668 | ₩584,975 | ₩568,801 | ₩581,354 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,122 | ₩582,695 | ₩569,955 | ₩582,695 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,161 | ₩590,875 | ₩575,748 | ₩584,170 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,756 | ₩590,232 | ₩577,773 | ₩584,921 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,753 | ₩594,456 | ₩579,503 | ₩580,670 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,482 | ₩606,150 | ₩595,717 | ₩598,533 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,629 | ₩608,014 | ₩596,629 | ₩601,671 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,054 | ₩615,082 | ₩561,077 | ₩598,613 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩571,832 | ₩587,053 | ₩570,974 | ₩573,281 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,737 | ₩579,356 | ₩569,110 | ₩571,779 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,547 | ₩577,813 | ₩571,510 | ₩574,353 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,083 | ₩573,763 | ₩560,567 | ₩571,121 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,509 | ₩559,977 | ₩548,404 | ₩557,684 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,595 | ₩574,689 | ₩547,304 | ₩547,827 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,441 | ₩571,591 | ₩554,626 | ₩568,882 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩560,943 | ₩562,150 | ₩553,057 | ₩561,063 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,563 | ₩563,249 | ₩555,538 | ₩557,644 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,501 | ₩567,662 | ₩556,651 | ₩557,778 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,734 | ₩577,773 | ₩562,767 | ₩566,535 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,431 | ₩570,022 | ₩551,716 | ₩568,667 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,096 | ₩566,173 | ₩558,676 | ₩561,586 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,376 | ₩573,039 | ₩555,163 | ₩555,391 | -1.59% | 112.3만 |
|---|