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 | ₩635,531 | ₩649,456 | ₩633,706 | ₩639,864 | +0.68% | 108.9만 |
| 2026.10.08 | ₩622,129 | ₩638,039 | ₩622,089 | ₩630,420 | +1.33% | 107.6만 |
| 2026.10.07 | ₩630,138 | ₩634,578 | ₩620,050 | ₩626,838 | -0.52% | 160.5만 |
| 2026.10.06 | ₩633,358 | ₩644,438 | ₩633,197 | ₩639,072 | +0.90% | 158만 |
| 2026.10.05 | ₩618,306 | ₩634,216 | ₩616,535 | ₩631,520 | +2.14% | 137.1만 |
| 2026.10.02 | ₩623,793 | ₩625,550 | ₩612,699 | ₩622,331 | -0.23% | 133.2만 |
| 2026.10.01 | ₩607,091 | ₩618,159 | ₩596,963 | ₩615,663 | +1.41% | 110.1만 |
| 2026.09.30 | ₩612,819 | ₩616,790 | ₩606,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,327 |
| -1.06% |
| 176.2만 |
| 2026.09.29 | ₩609,828 | ₩612,135 | ₩601,725 | ₩611,169 | +0.22% | 118.7만 |
|---|
| 2026.09.28 | ₩606,273 | ₩613,302 | ₩600,397 | ₩606,434 | +0.03% | 137.1만 |
|---|
| 2026.09.25 | ₩596,145 | ₩611,693 | ₩593,609 | ₩609,627 | +2.26% | 140.6만 |
|---|
| 2026.09.24 | ₩579,765 | ₩593,542 | ₩578,182 | ₩588,297 | +1.47% | 92.3만 |
|---|
| 2026.09.23 | ₩584,286 | ₩591,946 | ₩581,509 | ₩586,352 | +0.35% | 102.4만 |
|---|
| 2026.09.22 | ₩586,526 | ₩590,953 | ₩582,019 | ₩587,331 | +0.14% | 105.8만 |
|---|
| 2026.09.21 | ₩580,020 | ₩583,280 | ₩570,254 | ₩581,294 | +0.22% | 103만 |
|---|
| 2026.09.18 | ₩564,593 | ₩575,875 | ₩564,593 | ₩575,647 | +1.96% | 210.2만 |
|---|
| 2026.09.17 | ₩577,860 | ₩577,914 | ₩560,475 | ₩567,893 | -1.72% | 91만 |
|---|
| 2026.09.16 | ₩573,353 | ₩576,841 | ₩559,361 | ₩565,679 | -1.34% | 94.5만 |
|---|
| 2026.09.15 | ₩576,519 | ₩576,519 | ₩555,337 | ₩567,088 | -1.64% | 160.3만 |
|---|
| 2026.09.14 | ₩574,547 | ₩575,607 | ₩564,016 | ₩571,488 | -0.53% | 113.2만 |
|---|
| 2026.09.11 | ₩595,863 | ₩598,734 | ₩592,657 | ₩593,636 | -0.37% | 87.4만 |
|---|
| 2026.09.10 | ₩589,571 | ₩593,220 | ₩584,970 | ₩590,028 | +0.08% | 65.6만 |
|---|
| 2026.09.09 | ₩595,823 | ₩599,928 | ₩590,256 | ₩595,850 | +0.00% | 90만 |
|---|
| 2026.09.08 | ₩601,390 | ₩603,671 | ₩597,352 | ₩598,305 | -0.51% | 95.5만 |
|---|
| 2026.09.04 | ₩594,481 | ₩602,731 | ₩592,939 | ₩600,853 | +1.07% | 104.2만 |
|---|
| 2026.09.03 | ₩592,080 | ₩598,452 | ₩586,030 | ₩597,218 | +0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩592,308 | ₩593,730 | ₩582,207 | ₩588,941 | -0.57% | 82만 |
|---|
| 2026.09.01 | ₩599,485 | ₩602,181 | ₩587,814 | ₩590,457 | -1.51% | 82.2만 |
|---|
| 2026.08.31 | ₩600,666 | ₩601,122 | ₩594,723 | ₩596,158 | -0.75% | 109.5만 |
|---|
| 2026.08.28 | ₩607,427 | ₩613,048 | ₩598,653 | ₩602,275 | -0.85% | 72.8만 |
|---|
| 2026.08.27 | ₩622,599 | ₩624,544 | ₩608,379 | ₩609,452 | -2.11% | 83.9만 |
|---|
| 2026.08.26 | ₩614,845 | ₩624,034 | ₩610,821 | ₩621,646 | +1.11% | 151만 |
|---|
| 2026.08.25 | ₩614,885 | ₩618,413 | ₩606,582 | ₩610,713 | -0.68% | 135만 |
|---|
| 2026.08.24 | ₩608,433 | ₩610,646 | ₩596,789 | ₩607,641 | -0.13% | 128.1만 |
|---|
| 2026.08.21 | ₩610,928 | ₩613,182 | ₩606,716 | ₩608,272 | -0.43% | 82.6만 |
|---|
| 2026.08.20 | ₩609,707 | ₩612,819 | ₩604,207 | ₩605,146 | -0.75% | 79.2만 |
|---|
| 2026.08.19 | ₩624,839 | ₩624,839 | ₩607,333 | ₩611,022 | -2.21% | 91.4만 |
|---|
| 2026.08.18 | ₩630,795 | ₩631,895 | ₩618,816 | ₩621,606 | -1.46% | 74.1만 |
|---|
| 2026.08.17 | ₩644,814 | ₩645,927 | ₩635,061 | ₩637,637 | -1.11% | 60.6만 |
|---|
| 2026.08.14 | ₩640,749 | ₩645,605 | ₩637,020 | ₩644,184 | +0.54% | 55.3만 |
|---|
| 2026.08.13 | ₩645,324 | ₩648,771 | ₩636,202 | ₩640,816 | -0.70% | 60.6만 |
|---|
| 2026.08.12 | ₩652,179 | ₩662,307 | ₩641,447 | ₩641,970 | -1.57% | 82.9만 |
|---|
| 2026.08.11 | ₩645,243 | ₩657,947 | ₩645,082 | ₩649,227 | +0.62% | 87.4만 |
|---|
| 2026.08.10 | ₩651,334 | ₩651,978 | ₩639,609 | ₩639,877 | -1.76% | 70.7만 |
|---|
| 2026.08.07 | ₩643,540 | ₩648,315 | ₩639,596 | ₩647,014 | +0.54% | 99.7만 |
|---|
| 2026.08.06 | ₩650,878 | ₩655,559 | ₩641,433 | ₩642,118 | -1.35% | 82.5만 |
|---|
| 2026.08.05 | ₩639,918 | ₩655,707 | ₩628,676 | ₩648,718 | +1.38% | 125.1만 |
|---|
| 2026.08.04 | ₩619,393 | ₩636,805 | ₩611,518 | ₩633,505 | +2.28% | 145.2만 |
|---|
| 2026.08.03 | ₩611,411 | ₩621,405 | ₩608,272 | ₩618,709 | +1.19% | 120.8만 |
|---|
| 2026.07.31 | ₩608,527 | ₩616,401 | ₩604,355 | ₩610,311 | +0.29% | 220.4만 |
|---|
| 2026.07.30 | ₩627,697 | ₩627,697 | ₩590,014 | ₩590,631 | -5.90% | 321.3만 |
|---|
| 2026.07.29 | ₩633,411 | ₩633,411 | ₩596,064 | ₩599,378 | -5.37% | 237.6만 |
|---|
| 2026.07.28 | ₩640,360 | ₩642,144 | ₩617,917 | ₩630,541 | -1.53% | 156.3만 |
|---|
| 2026.07.27 | ₩650,730 | ₩655,398 | ₩636,443 | ₩648,396 | -0.36% | 75.1만 |
|---|
| 2026.07.24 | ₩640,266 | ₩652,648 | ₩635,974 | ₩645,243 | +0.78% | 84만 |
|---|
| 2026.07.23 | ₩633,478 | ₩644,827 | ₩631,681 | ₩643,526 | +1.59% | 71.9만 |
|---|
| 2026.07.22 | ₩628,421 | ₩639,113 | ₩624,558 | ₩635,330 | +1.10% | 82만 |
|---|
| 2026.07.21 | ₩636,430 | ₩641,474 | ₩625,322 | ₩630,353 | -0.95% | 79.3만 |
|---|
| 2026.07.20 | ₩636,805 | ₩642,091 | ₩619,098 | ₩628,032 | -1.38% | 112.4만 |
|---|
| 2026.07.17 | ₩624,812 | ₩636,309 | ₩616,750 | ₩630,473 | +0.91% | 193만 |
|---|
| 2026.07.16 | ₩629,212 | ₩642,654 | ₩624,437 | ₩637,208 | +1.27% | 180.7만 |
|---|
| 2026.07.15 | ₩650,904 | ₩653,950 | ₩632,311 | ₩644,184 | -1.03% | 136.1만 |
|---|
| 2026.07.14 | ₩649,308 | ₩658,350 | ₩643,070 | ₩648,677 | -0.10% | 87.8만 |
|---|
| 2026.07.13 | ₩638,187 | ₩648,677 | ₩633,143 | ₩643,781 | +0.88% | 68.4만 |
|---|
| 2026.07.10 | ₩633,183 | ₩647,282 | ₩630,259 | ₩643,513 | +1.63% | 69.9만 |
|---|
| 2026.07.09 | ₩647,041 | ₩647,041 | ₩622,733 | ₩633,183 | -2.14% | 138.6만 |
|---|
| 2026.07.08 | ₩628,770 | ₩637,074 | ₩625,403 | ₩633,572 | +0.76% | 84.1만 |
|---|
| 2026.07.07 | ₩649,375 | ₩649,375 | ₩626,489 | ₩638,200 | -1.72% | 82.9만 |
|---|
| 2026.07.06 | ₩645,820 | ₩654,057 | ₩643,553 | ₩653,628 | +1.21% | 93.1만 |
|---|
| 2026.07.02 | ₩649,818 | ₩654,298 | ₩629,132 | ₩641,407 | -1.29% | 104.5만 |
|---|
| 2026.07.01 | ₩650,623 | ₩667,592 | ₩639,435 | ₩650,059 | -0.09% | 108.7만 |
|---|
| 2026.06.30 | ₩647,940 | ₩663,420 | ₩647,779 | ₩658,886 | +1.69% | 141.2만 |
|---|
| 2026.06.29 | ₩642,587 | ₩654,754 | ₩638,576 | ₩644,385 | +0.28% | 121.5만 |
|---|
| 2026.06.26 | ₩669,404 | ₩669,404 | ₩622,237 | ₩641,085 | -4.23% | 297.5만 |
|---|
| 2026.06.25 | ₩657,209 | ₩678,620 | ₩656,257 | ₩675,387 | +2.77% | 195.5만 |
|---|
| 2026.06.24 | ₩639,153 | ₩651,857 | ₩638,938 | ₩648,141 | +1.41% | 141.2만 |
|---|
| 2026.06.23 | ₩650,462 | ₩651,079 | ₩631,426 | ₩636,322 | -2.17% | 152만 |
|---|
| 2026.06.22 | ₩655,050 | ₩664,775 | ₩646,129 | ₩659,463 | +0.67% | 162.7만 |
|---|
| 2026.06.18 | ₩646,840 | ₩659,785 | ₩641,729 | ₩648,476 | +0.25% | 154만 |
|---|
| 2026.06.17 | ₩638,549 | ₩649,040 | ₩632,271 | ₩633,867 | -0.73% | 88.5만 |
|---|
| 2026.06.16 | ₩639,099 | ₩649,831 | ₩636,846 | ₩637,664 | -0.22% | 109.9만 |
|---|
| 2026.06.15 | ₩627,978 | ₩640,508 | ₩621,754 | ₩633,908 | +0.94% | 133.4만 |
|---|
| 2026.06.12 | ₩622,679 | ₩624,289 | ₩609,265 | ₩614,738 | -1.28% | 123.3만 |
|---|
| 2026.06.11 | ₩610,002 | ₩620,157 | ₩603,201 | ₩617,273 | +1.19% | 194.7만 |
|---|
| 2026.06.10 | ₩628,180 | ₩635,866 | ₩589,478 | ₩602,490 | -4.09% | 139.5만 |
|---|
| 2026.06.09 | ₩620,292 | ₩633,760 | ₩615,972 | ₩631,520 | +1.81% | 160.3만 |
|---|
| 2026.06.08 | ₩620,868 | ₩625,349 | ₩613,343 | ₩615,637 | -0.84% | 108.6만 |
|---|
| 2026.06.05 | ₩613,812 | ₩617,904 | ₩606,528 | ₩612,846 | -0.16% | 121만 |
|---|
| 2026.06.04 | ₩624,772 | ₩624,772 | ₩613,329 | ₩622,129 | -0.42% | 119.2만 |
|---|
| 2026.06.03 | ₩618,440 | ₩632,902 | ₩617,246 | ₩624,920 | +1.05% | 113.1만 |
|---|
| 2026.06.02 | ₩608,540 | ₩620,828 | ₩605,146 | ₩615,637 | +1.17% | 196.2만 |
|---|
| 2026.06.01 | ₩601,336 | ₩606,125 | ₩591,530 | ₩601,618 | +0.05% | 126.9만 |
|---|
| 2026.05.29 | ₩607,386 | ₩615,140 | ₩605,307 | ₩605,414 | -0.32% | 264.9만 |
|---|
| 2026.05.28 | ₩610,727 | ₩612,417 | ₩599,405 | ₩606,702 | -0.66% | 145만 |
|---|
| 2026.05.27 | ₩624,678 | ₩626,234 | ₩613,651 | ₩613,973 | -1.71% | 144.2만 |
|---|
| 2026.05.26 | ₩613,249 | ₩622,411 | ₩610,700 | ₩619,004 | +0.94% | 138.8만 |
|---|
| 2026.05.22 | ₩602,329 | ₩614,926 | ₩595,742 | ₩605,039 | +0.45% | 118.8만 |
|---|
| 2026.05.21 | ₩607,843 | ₩607,843 | ₩597,003 | ₩600,505 | -1.21% | 115.7만 |
|---|
| 2026.05.20 | ₩602,705 | ₩612,001 | ₩598,734 | ₩605,938 | +0.54% | 181만 |
|---|
| 2026.05.19 | ₩613,772 | ₩613,772 | ₩598,922 | ₩601,001 | -2.08% | 129.3만 |
|---|
| 2026.05.18 | ₩625,389 | ₩627,294 | ₩614,215 | ₩617,649 | -1.24% | 95.6만 |
|---|
| 2026.05.15 | ₩635,813 | ₩635,813 | ₩623,618 | ₩625,939 | -1.55% | 106만 |
|---|
| 2026.05.14 | ₩634,927 | ₩646,571 | ₩631,641 | ₩646,156 | +1.77% | 74.7만 |
|---|
| 2026.05.13 | ₩630,433 | ₩637,409 | ₩625,134 | ₩631,869 | +0.23% | 148.1만 |
|---|
| 2026.05.12 | ₩635,558 | ₩635,638 | ₩622,518 | ₩627,361 | -1.29% | 142.8만 |
|---|
| 2026.05.11 | ₩627,482 | ₩642,332 | ₩625,295 | ₩639,220 | +1.87% | 152.5만 |
|---|
| 2026.05.08 | ₩633,854 | ₩636,269 | ₩624,745 | ₩625,362 | -1.34% | 117.8만 |
|---|
| 2026.05.07 | ₩655,720 | ₩659,490 | ₩628,247 | ₩630,245 | -3.89% | 156.8만 |
|---|
| 2026.05.06 | ₩648,624 | ₩657,826 | ₩641,501 | ₩654,889 | +0.97% | 182.8만 |
|---|
| 2026.05.05 | ₩658,068 | ₩660,308 | ₩633,653 | ₩640,494 | -2.67% | 157.6만 |
|---|
| 2026.05.04 | ₩649,938 | ₩653,011 | ₩644,090 | ₩652,635 | +0.41% | 128.8만 |
|---|
| 2026.05.01 | ₩663,970 | ₩672,341 | ₩650,837 | ₩652,608 | -1.71% | 108.2만 |
|---|
| 2026.04.30 | ₩659,181 | ₩675,400 | ₩643,754 | ₩660,737 | +0.24% | 221.4만 |
|---|
| 2026.04.29 | ₩648,114 | ₩656,083 | ₩641,983 | ₩643,070 | -0.78% | 159.6만 |
|---|
| 2026.04.28 | ₩646,209 | ₩650,301 | ₩638,308 | ₩644,921 | -0.20% | 137.4만 |
|---|
| 2026.04.27 | ₩657,491 | ₩662,280 | ₩648,718 | ₩651,830 | -0.86% | 140.2만 |
|---|
| 2026.04.24 | ₩651,334 | ₩655,989 | ₩647,886 | ₩652,528 | +0.18% | 93.8만 |
|---|
| 2026.04.23 | ₩645,686 | ₩657,531 | ₩639,904 | ₩651,334 | +0.87% | 125.7만 |
|---|
| 2026.04.22 | ₩643,151 | ₩653,413 | ₩636,886 | ₩640,146 | -0.47% | 120.2만 |
|---|
| 2026.04.21 | ₩643,915 | ₩650,488 | ₩638,938 | ₩642,735 | -0.18% | 103.4만 |
|---|
| 2026.04.20 | ₩637,624 | ₩642,775 | ₩634,485 | ₩640,213 | +0.41% | 74.5만 |
|---|
| 2026.04.17 | ₩621,928 | ₩644,599 | ₩619,192 | ₩638,697 | +2.70% | 141.6만 |
|---|
| 2026.04.16 | ₩622,210 | ₩624,397 | ₩613,222 | ₩617,448 | -0.77% | 130.3만 |
|---|
| 2026.04.15 | ₩626,301 | ₩628,300 | ₩606,689 | ₩620,520 | -0.92% | 151만 |
|---|
| 2026.04.14 | ₩637,315 | ₩637,543 | ₩625,671 | ₩631,265 | -0.95% | 134.3만 |
|---|
| 2026.04.13 | ₩625,134 | ₩634,645 | ₩621,633 | ₩634,444 | +1.49% | 116.8만 |
|---|
| 2026.04.10 | ₩622,076 | ₩630,339 | ₩616,924 | ₩624,745 | +0.43% | 125.9만 |
|---|
| 2026.04.09 | ₩602,114 | ₩618,803 | ₩601,551 | ₩617,233 | +2.51% | 116.1만 |
|---|
| 2026.04.08 | ₩602,208 | ₩610,230 | ₩599,472 | ₩602,960 | +0.12% | 108.8만 |
|---|
| 2026.04.07 | ₩574,828 | ₩580,409 | ₩572,239 | ₩579,322 | +0.78% | 108.5만 |
|---|
| 2026.04.06 | ₩572,655 | ₩578,558 | ₩570,697 | ₩578,035 | +0.94% | 91만 |
|---|
| 2026.04.02 | ₩561,078 | ₩584,890 | ₩560,340 | ₩572,910 | +2.11% | 114.2만 |
|---|
| 2026.04.01 | ₩567,410 | ₩578,504 | ₩564,392 | ₩574,346 | +1.22% | 145.4만 |
|---|
| 2026.03.31 | ₩543,451 | ₩563,184 | ₩543,451 | ₩559,053 | +2.87% | 143.7만 |
|---|
| 2026.03.30 | ₩555,833 | ₩556,906 | ₩540,808 | ₩541,868 | -2.51% | 171.7만 |
|---|
| 2026.03.27 | ₩544,766 | ₩556,209 | ₩543,330 | ₩550,319 | +1.02% | 129.3만 |
|---|
| 2026.03.26 | ₩576,841 | ₩580,811 | ₩545,839 | ₩546,161 | -5.32% | 186.7만 |
|---|
| 2026.03.25 | ₩585,775 | ₩586,231 | ₩575,311 | ₩582,207 | -0.61% | 85.8만 |
|---|
| 2026.03.24 | ₩563,962 | ₩582,488 | ₩562,178 | ₩576,948 | +2.30% | 136.4만 |
|---|
| 2026.03.23 | ₩561,400 | ₩578,947 | ₩560,703 | ₩570,053 | +1.54% | 109만 |
|---|
| 2026.03.20 | ₩566,082 | ₩568,845 | ₩545,705 | ₩550,494 | -2.75% | 233.5만 |
|---|
| 2026.03.19 | ₩564,861 | ₩572,119 | ₩561,977 | ₩567,491 | +0.47% | 127.6만 |
|---|
| 2026.03.18 | ₩572,105 | ₩580,047 | ₩570,147 | ₩572,414 | +0.05% | 99.2만 |
|---|
| 2026.03.17 | ₩568,765 | ₩572,977 | ₩560,931 | ₩570,616 | +0.33% | 143.3만 |
|---|
| 2026.03.16 | ₩573,138 | ₩574,748 | ₩560,917 | ₩565,438 | -1.34% | 154.1만 |
|---|
| 2026.03.13 | ₩574,091 | ₩577,458 | ₩559,334 | ₩566,645 | -1.30% | 126.2만 |
|---|
| 2026.03.12 | ₩573,192 | ₩575,633 | ₩564,445 | ₩565,867 | -1.28% | 118.1만 |
|---|
| 2026.03.11 | ₩579,175 | ₩581,375 | ₩572,856 | ₩580,087 | +0.16% | 66.8만 |
|---|
| 2026.03.10 | ₩574,265 | ₩586,929 | ₩571,434 | ₩581,764 | +1.31% | 172.8만 |
|---|
| 2026.03.09 | ₩559,871 | ₩574,399 | ₩555,283 | ₩573,514 | +2.44% | 163.9만 |
|---|
| 2026.03.06 | ₩571,971 | ₩571,971 | ₩563,426 | ₩567,625 | -0.76% | 140만 |
|---|
| 2026.03.05 | ₩590,470 | ₩592,697 | ₩575,271 | ₩585,373 | -0.86% | 143.4만 |
|---|
| 2026.03.04 | ₩602,477 | ₩603,603 | ₩592,939 | ₩597,030 | -0.90% | 84.6만 |
|---|
| 2026.03.03 | ₩609,399 | ₩613,557 | ₩594,280 | ₩598,076 | -1.86% | 133.9만 |
|---|
| 2026.03.02 | ₩614,778 | ₩627,791 | ₩611,424 | ₩625,362 | +1.72% | 96.9만 |
|---|
| 2026.02.27 | ₩608,674 | ₩620,305 | ₩603,671 | ₩620,198 | +1.89% | 199.6만 |
|---|
| 2026.02.26 | ₩617,635 | ₩619,768 | ₩601,538 | ₩613,249 | -0.71% | 143.1만 |
|---|
| 2026.02.25 | ₩623,256 | ₩623,256 | ₩606,367 | ₩617,112 | -0.99% | 117.8만 |
|---|
| 2026.02.24 | ₩617,756 | ₩623,511 | ₩613,128 | ₩622,089 | +0.70% | 155.2만 |
|---|
| 2026.02.23 | ₩622,451 | ₩626,248 | ₩616,039 | ₩617,005 | -0.87% | 113.9만 |
|---|
| 2026.02.20 | ₩621,606 | ₩630,755 | ₩619,540 | ₩626,637 | +0.81% | 76.3만 |
|---|
| 2026.02.19 | ₩614,751 | ₩623,806 | ₩607,091 | ₩622,036 | +1.18% | 97.6만 |
|---|
| 2026.02.18 | ₩629,212 | ₩631,064 | ₩614,617 | ₩616,334 | -2.05% | 129.3만 |
|---|
| 2026.02.17 | ₩624,611 | ₩631,332 | ₩617,823 | ₩631,064 | +1.03% | 105.5만 |
|---|
| 2026.02.13 | ₩620,882 | ₩630,178 | ₩618,185 | ₩624,155 | +0.53% | 80.2만 |
|---|
| 2026.02.12 | ₩636,644 | ₩643,070 | ₩616,321 | ₩617,689 | -2.98% | 160.3만 |
|---|
| 2026.02.11 | ₩627,871 | ₩636,765 | ₩622,183 | ₩633,908 | +0.96% | 131.9만 |
|---|
| 2026.02.10 | ₩617,837 | ₩624,397 | ₩617,220 | ₩618,937 | +0.18% | 114.8만 |
|---|
| 2026.02.09 | ₩608,647 | ₩620,868 | ₩606,514 | ₩616,804 | +1.34% | 135.1만 |
|---|
| 2026.02.06 | ₩596,561 | ₩611,585 | ₩594,092 | ₩610,056 | +2.26% | 152.8만 |
|---|
| 2026.02.05 | ₩591,879 | ₩595,407 | ₩579,805 | ₩585,091 | -1.15% | 159.2만 |
|---|
| 2026.02.04 | ₩589,907 | ₩599,378 | ₩587,492 | ₩591,865 | +0.33% | 278.8만 |
|---|
| 2026.02.03 | ₩569,154 | ₩585,064 | ₩567,745 | ₩584,031 | +2.61% | 178.8만 |
|---|
| 2026.02.02 | ₩564,526 | ₩576,868 | ₩562,809 | ₩570,254 | +1.01% | 154.8만 |
|---|
| 2026.01.30 | ₩565,975 | ₩573,487 | ₩555,390 | ₩564,204 | -0.31% | 331.3만 |
|---|
| 2026.01.29 | ₩560,796 | ₩576,666 | ₩545,316 | ₩571,569 | +1.92% | 440.8만 |
|---|
| 2026.01.28 | ₩524,912 | ₩540,567 | ₩517,909 | ₩528,815 | +0.74% | 275.6만 |
|---|
| 2026.01.27 | ₩528,560 | ₩533,631 | ₩525,354 | ₩526,267 | -0.43% | 175.5만 |
|---|
| 2026.01.26 | ₩516,769 | ₩530,854 | ₩515,132 | ₩528,762 | +2.32% | 204.2만 |
|---|
| 2026.01.23 | ₩524,496 | ₩525,354 | ₩516,286 | ₩518,110 | -1.22% | 176.2만 |
|---|
| 2026.01.22 | ₩534,557 | ₩536,529 | ₩520,981 | ₩523,356 | -2.10% | 208.2만 |
|---|
| 2026.01.21 | ₩522,282 | ₩532,733 | ₩519,170 | ₩530,331 | +1.54% | 166.3만 |
|---|
| 2026.01.20 | ₩519,774 | ₩523,288 | ₩513,844 | ₩519,599 | -0.03% | 122.4만 |
|---|
| 2026.01.16 | ₩522,551 | ₩524,590 | ₩519,331 | ₩522,551 | 0.00% | 256.7만 |
|---|
| 2026.01.15 | ₩522,671 | ₩527,782 | ₩519,197 | ₩519,519 | -0.60% | 120.7만 |
|---|
| 2026.01.14 | ₩524,603 | ₩528,078 | ₩514,958 | ₩517,600 | -1.33% | 184.4만 |
|---|
| 2026.01.13 | ₩517,882 | ₩525,059 | ₩516,339 | ₩524,630 | +1.30% | 153.1만 |
|---|
| 2026.01.12 | ₩509,672 | ₩519,157 | ₩508,465 | ₩517,104 | +1.46% | 196.8만 |
|---|
| 2026.01.09 | ₩510,437 | ₩517,305 | ₩510,209 | ₩512,047 | +0.32% | 132.9만 |
|---|
| 2026.01.08 | ₩503,434 | ₩510,678 | ₩499,396 | ₩507,566 | +0.82% | 252.8만 |
|---|
| 2026.01.07 | ₩511,202 | ₩516,474 | ₩498,659 | ₩504,977 | -1.22% | 252만 |
|---|
| 2026.01.06 | ₩492,488 | ₩514,139 | ₩466,919 | ₩511,242 | +3.81% | 434.9만 |
|---|
| 2026.01.05 | ₩530,291 | ₩541,546 | ₩523,490 | ₩524,482 | -1.10% | 127.7만 |
|---|
| 2026.01.02 | ₩524,362 | ₩535,912 | ₩521,424 | ₩533,913 | +1.82% | 123.4만 |
|---|
| 2025.12.31 | ₩526,669 | ₩527,353 | ₩521,571 | ₩522,108 | -0.87% | 66.2만 |
|---|
| 2025.12.30 | ₩526,924 | ₩529,124 | ₩524,536 | ₩525,475 | -0.27% | 57만 |
|---|
| 2025.12.29 | ₩525,475 | ₩529,795 | ₩523,181 | ₩528,802 | +0.63% | 90.1만 |
|---|
| 2025.12.26 | ₩527,890 | ₩528,158 | ₩523,181 | ₩526,656 | -0.23% | 39만 |
|---|
| 2025.12.24 | ₩526,602 | ₩528,534 | ₩524,804 | ₩527,447 | +0.16% | 32.1만 |
|---|
| 2025.12.23 | ₩523,007 | ₩529,271 | ₩521,571 | ₩528,198 | +0.99% | 89.1만 |
|---|
| 2025.12.22 | ₩525,784 | ₩527,528 | ₩520,082 | ₩522,993 | -0.53% | 119.9만 |
|---|
| 2025.12.19 | ₩514,207 | ₩525,059 | ₩513,603 | ₩522,966 | +1.70% | 314.7만 |
|---|
| 2025.12.18 | ₩518,070 | ₩526,776 | ₩514,783 | ₩516,769 | -0.25% | 128.6만 |
|---|
| 2025.12.17 | ₩527,608 | ₩532,250 | ₩511,389 | ₩512,852 | -2.80% | 164만 |
|---|
| 2025.12.16 | ₩530,814 | ₩534,450 | ₩524,536 | ₩531,176 | +0.07% | 156.5만 |
|---|
| 2025.12.15 | ₩530,519 | ₩535,174 | ₩527,863 | ₩529,714 | -0.15% | 125.7만 |
|---|
| 2025.12.12 | ₩540,620 | ₩540,862 | ₩523,329 | ₩524,777 | -2.93% | 165.4만 |
|---|
| 2025.12.11 | ₩535,630 | ₩544,135 | ₩533,698 | ₩541,130 | +1.03% | 92.4만 |
|---|
| 2025.12.10 | ₩536,126 | ₩539,427 | ₩526,830 | ₩535,442 | -0.13% | 178.5만 |
|---|
| 2025.12.09 | ₩531,780 | ₩540,929 | ₩530,237 | ₩535,255 | +0.65% | 109.6만 |
|---|
| 2025.12.08 | ₩536,676 | ₩543,263 | ₩530,398 | ₩532,934 | -0.70% | 165.5만 |
|---|
| 2025.12.05 | ₩541,841 | ₩544,108 | ₩533,537 | ₩538,514 | -0.61% | 116.7만 |
|---|
| 2025.12.04 | ₩545,007 | ₩551,232 | ₩541,358 | ₩543,773 | -0.23% | 99.7만 |
|---|
| 2025.12.03 | ₩549,823 | ₩551,419 | ₩541,479 | ₩548,763 | -0.19% | 114.7만 |
|---|
| 2025.12.02 | ₩554,022 | ₩555,981 | ₩545,691 | ₩551,648 | -0.43% | 122.9만 |
|---|
| 2025.12.01 | ₩560,099 | ₩561,870 | ₩549,890 | ₩550,226 | -1.76% | 158.7만 |
|---|
| 2025.11.28 | ₩564,647 | ₩566,095 | ₩559,992 | ₩565,411 | +0.14% | 40.1만 |
|---|
| 2025.11.26 | ₩560,515 | ₩567,262 | ₩559,723 | ₩562,943 | +0.43% | 93.1만 |
|---|
| 2025.11.25 | ₩552,238 | ₩562,715 | ₩548,790 | ₩561,843 | +1.74% | 124.3만 |
|---|
| 2025.11.24 | ₩550,883 | ₩556,611 | ₩547,771 | ₩549,930 | -0.17% | 190.5만 |
|---|
| 2025.11.21 | ₩540,205 | ₩551,822 | ₩534,812 | ₩550,145 | +1.84% | 133.8만 |
|---|
| 2025.11.20 | ₩555,337 | ₩557,617 | ₩535,670 | ₩536,676 | -3.36% | 107.2만 |
|---|
| 2025.11.19 | ₩548,254 | ₩553,056 | ₩543,827 | ₩545,758 | -0.46% | 90만 |
|---|
| 2025.11.18 | ₩552,909 | ₩557,389 | ₩545,906 | ₩546,040 | -1.24% | 97.6만 |
|---|
| 2025.11.17 | ₩559,804 | ₩562,648 | ₩551,004 | ₩555,082 | -0.84% | 96.7만 |
|---|
| 2025.11.14 | ₩550,990 | ₩567,182 | ₩547,623 | ₩560,957 | +1.81% | 150.8만 |
|---|
| 2025.11.13 | ₩577,807 | ₩587,734 | ₩555,739 | ₩556,517 | -3.68% | 153.3만 |
|---|
| 2025.11.12 | ₩567,625 | ₩576,639 | ₩557,470 | ₩565,773 | -0.33% | 135.6만 |
|---|
| 2025.11.11 | ₩579,296 | ₩582,448 | ₩564,848 | ₩565,626 | -2.36% | 125.5만 |
|---|
| 2025.11.10 | ₩582,851 | ₩585,158 | ₩568,980 | ₩581,536 | -0.23% | 94.4만 |
|---|
| 2025.11.07 | ₩578,303 | ₩582,877 | ₩570,133 | ₩582,877 | +0.79% | 97.7만 |
|---|
| 2025.11.06 | ₩587,345 | ₩591,061 | ₩575,928 | ₩584,353 | -0.51% | 83.6만 |
|---|
| 2025.11.05 | ₩581,938 | ₩590,417 | ₩577,954 | ₩585,104 | +0.54% | 126.8만 |
|---|
| 2025.11.04 | ₩592,939 | ₩594,642 | ₩579,685 | ₩580,852 | -2.04% | 116.4만 |
|---|
| 2025.11.03 | ₩603,671 | ₩606,340 | ₩595,903 | ₩598,720 | -0.82% | 128.6만 |
|---|
| 2025.10.31 | ₩596,816 | ₩608,205 | ₩596,816 | ₩601,859 | +0.85% | 225.3만 |
|---|
| 2025.10.30 | ₩564,231 | ₩615,274 | ₩561,253 | ₩598,801 | +6.13% | 246.8만 |
|---|
| 2025.10.29 | ₩572,011 | ₩587,237 | ₩571,153 | ₩573,460 | +0.25% | 213.8만 |
|---|
| 2025.10.28 | ₩573,916 | ₩579,537 | ₩569,288 | ₩571,958 | -0.34% | 95.8만 |
|---|
| 2025.10.27 | ₩575,727 | ₩577,994 | ₩571,689 | ₩574,533 | -0.21% | 108.5만 |
|---|
| 2025.10.24 | ₩562,259 | ₩573,943 | ₩560,743 | ₩571,300 | +1.61% | 118.2만 |
|---|
| 2025.10.23 | ₩550,682 | ₩560,153 | ₩548,575 | ₩557,859 | +1.30% | 111만 |
|---|
| 2025.10.22 | ₩574,775 | ₩574,869 | ₩547,475 | ₩547,999 | -4.66% | 213.2만 |
|---|
| 2025.10.21 | ₩559,616 | ₩571,770 | ₩554,800 | ₩569,060 | +1.69% | 102.4만 |
|---|
| 2025.10.20 | ₩561,118 | ₩562,326 | ₩553,230 | ₩561,239 | +0.02% | 92.5만 |
|---|
| 2025.10.17 | ₩557,738 | ₩563,426 | ₩555,712 | ₩557,818 | +0.01% | 73.3만 |
|---|
| 2025.10.16 | ₩567,678 | ₩567,839 | ₩556,826 | ₩557,953 | -1.71% | 92.8만 |
|---|
| 2025.10.15 | ₩568,912 | ₩577,954 | ₩562,943 | ₩566,712 | -0.39% | 101.1만 |
|---|
| 2025.10.14 | ₩555,605 | ₩570,200 | ₩551,889 | ₩568,845 | +2.38% | 187.2만 |
|---|
| 2025.10.13 | ₩562,272 | ₩566,350 | ₩558,851 | ₩561,762 | -0.09% | 108만 |
|---|
| 2025.10.10 | ₩564,553 | ₩573,219 | ₩555,337 | ₩555,565 | -1.59% | 112.3만 |
|---|