KRX Transportation (KRXTRANS)

KRXTRANS
🏛️ 대한민국 →
1,173.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 1,001.58 1,023.74 1,000.08 1,021.06 15.4M
2023-12-27 1,000.59 1,014.94 988.18 1,000.58 18.0M
2023-12-26 1,021.46 1,023.95 1,004.29 1,004.87 28.5M
2023-12-22 1,005.93 1,034.02 991.65 1,026.84 50.5M
2023-12-21 1,039.35 1,040.18 994.94 1,006.77 79.8M
2023-12-20 964.76 1,055.65 964.22 1,037.01 152.2M
2023-12-19 954.27 976.68 951.96 966.22 87.6M
2023-12-18 940.72 965.95 932.92 961.08 50.2M
2023-12-15 938.05 945.51 931.09 935.54 12.3M
2023-12-14 931.80 939.97 927.14 937.87 14.0M
2023-12-13 929.86 931.75 919.94 921.38 10.9M
2023-12-12 914.31 931.34 912.00 925.59 11.0M
2023-12-11 909.55 910.74 902.79 909.25 10.0M
2023-12-08 908.43 911.14 901.11 907.23 12.3M
2023-12-07 903.31 913.32 898.39 902.76 16.7M
2023-12-06 903.15 913.50 899.62 904.30 18.2M
2023-12-05 916.41 917.03 902.40 902.41 21.3M
2023-12-04 911.56 929.24 906.82 916.36 96.5M
2023-12-01 897.04 911.92 896.78 901.86 52.8M
2023-11-30 891.54 900.18 879.75 895.91 118.6M
2023-11-29 888.29 892.69 880.96 890.12 11.8M
2023-11-28 892.77 895.26 887.58 892.27 14.6M
2023-11-27 888.52 889.97 879.15 885.47 14.2M
2023-11-24 898.67 900.62 884.73 886.05 14.3M
2023-11-23 895.91 901.09 889.40 900.46 58.4M
2023-11-22 884.95 897.81 883.44 893.66 76.1M
2023-11-21 886.96 895.63 884.74 894.26 7.6M
2023-11-20 876.38 890.39 870.36 884.30 7.7M
2023-11-17 863.18 879.96 862.32 878.35 11.7M
2023-11-16 862.36 869.98 857.72 859.79 8.4M
2023-11-15 857.72 866.11 851.50 865.12 9.6M
2023-11-14 856.08 859.25 842.66 843.85 10.5M
2023-11-13 859.50 859.50 845.14 848.60 6.0M
2023-11-10 850.63 856.36 845.54 856.36 4.9M
2023-11-09 847.70 862.79 846.93 861.10 8.5M
2023-11-08 849.16 852.87 842.37 845.88 7.4M
2023-11-07 849.95 849.95 829.42 839.69 7.5M
2023-11-06 823.76 857.91 822.14 857.91 15.3M
2023-11-03 813.14 814.45 801.58 810.72 7.9M
2023-11-02 818.60 822.39 803.64 806.98 12.7M
2023-11-01 811.09 817.80 806.96 813.61 7.9M
2023-10-31 809.42 817.83 805.74 811.55 24.6M
2023-10-30 797.60 816.36 795.49 804.29 17.9M
2023-10-27 797.83 804.47 794.45 799.70 7.4M
2023-10-26 801.34 801.71 789.04 792.78 11.1M
2023-10-25 796.26 811.19 796.26 808.25 13.3M
2023-10-24 797.89 799.19 773.86 794.89 13.7M
2023-10-23 787.54 796.37 781.04 790.86 18.5M
2023-10-20 814.63 814.63 789.35 790.64 41.1M
2023-10-19 812.91 824.94 805.90 817.68 131.9M
2023-10-18 800.00 826.24 799.98 821.80 85.1M
2023-10-17 804.57 806.39 798.88 800.59 11.2M
2023-10-16 803.85 807.71 791.44 799.91 25.4M
2023-10-13 815.97 818.75 803.61 806.51 11.1M
2023-10-12 828.81 830.68 816.00 823.00 9.7M
2023-10-11 832.44 836.99 823.45 823.45 9.0M
2023-10-10 843.97 844.59 821.56 826.12 8.6M
2023-10-06 842.87 844.05 837.73 841.70 4.5M
2023-10-05 844.27 847.21 838.28 842.30 7.0M
2023-10-04 851.43 855.32 836.97 837.42 9.6M
2023-09-27 855.09 867.68 851.75 863.77 7.1M
2023-09-26 862.53 870.31 857.31 861.01 8.0M
2023-09-25 866.52 873.16 863.31 868.39 8.1M
2023-09-22 869.65 870.15 855.89 863.92 9.7M
2023-09-21 881.19 885.77 875.82 876.51 15.4M
2023-09-20 872.61 889.88 871.95 885.23 32.5M
2023-09-19 872.48 874.22 866.30 870.89 8.2M
2023-09-18 874.67 875.76 866.95 872.98 10.8M
2023-09-15 886.00 891.45 865.23 879.70 29.5M
2023-09-14 853.12 887.74 851.10 887.74 7.4M
2023-09-13 854.76 856.13 846.49 850.17 7.6M
2023-09-12 864.87 869.91 854.98 855.57 5.9M
2023-09-11 864.46 866.31 859.49 861.49 4.9M
2023-09-08 862.64 865.81 859.56 865.79 4.8M
2023-09-07 859.96 864.98 856.41 860.33 6.2M
2023-09-06 869.40 874.23 862.02 863.02 8.5M
2023-09-05 880.56 882.48 871.72 874.73 5.5M
2023-09-04 872.51 882.50 870.97 881.49 6.2M
2023-09-01 870.41 878.49 870.31 873.48 7.0M
2023-08-31 878.30 879.68 870.03 873.77 7.4M
2023-08-30 884.63 888.34 877.69 877.70 6.9M
2023-08-29 881.54 887.30 880.92 882.66 8.5M
2023-08-28 877.90 884.76 875.07 878.47 7.1M
2023-08-25 866.48 874.71 866.01 871.08 4.5M
2023-08-24 878.33 879.52 871.07 873.31 4.6M
2023-08-23 873.19 880.94 869.42 873.21 6.5M
2023-08-22 883.13 883.83 874.89 877.30 7.3M
2023-08-21 893.82 902.21 883.53 884.48 7.8M
2023-08-18 888.58 901.13 886.43 890.15 12.1M
2023-08-17 895.37 895.46 881.96 892.33 9.5M
2023-08-16 901.87 905.98 892.23 899.19 10.5M
2023-08-14 924.69 927.64 907.25 911.44 13.3M
2023-08-11 925.30 935.70 921.64 925.53 11.3M
2023-08-10 907.71 923.42 906.43 922.12 19.6M
2023-08-09 898.94 902.36 892.81 899.22 6.4M
2023-08-08 899.34 905.35 893.56 899.33 9.1M
2023-08-07 894.85 896.45 884.92 892.33 6.5M
2023-08-04 887.53 899.85 885.07 898.10 8.2M
2023-08-03 894.69 899.80 884.28 888.55 7.8M
2023-08-02 904.72 904.72 888.63 890.72 8.9M
2023-08-01 890.68 910.44 887.48 909.35 11.8M
2023-07-31 907.47 907.47 891.23 895.47 9.4M
2023-07-28 893.96 910.74 888.84 903.66 9.8M
2023-07-27 888.38 899.02 884.75 898.30 14.4M
2023-07-26 891.33 895.16 872.17 886.96 24.6M
2023-07-25 926.25 926.25 889.90 894.56 26.9M
2023-07-24 942.41 943.22 920.98 926.78 16.5M
2023-07-21 979.19 980.33 949.14 954.27 16.5M
2023-07-20 951.94 980.72 947.97 973.22 25.0M
2023-07-19 956.99 960.34 946.04 949.94 11.1M
2023-07-18 974.60 977.30 951.18 954.28 12.8M
2023-07-17 973.57 976.10 965.46 973.52 11.3M
2023-07-14 968.30 981.60 967.90 980.62 15.5M
2023-07-13 969.64 976.44 965.70 965.79 36.1M
2023-07-12 954.79 965.97 952.69 965.45 58.4M
2023-07-11 952.24 959.04 945.33 952.42 12.0M
2023-07-10 943.24 958.64 943.24 947.68 13.2M
2023-07-07 955.48 958.70 944.55 947.84 10.3M
2023-07-06 969.49 972.65 959.36 964.18 14.7M
2023-07-05 969.19 983.35 967.87 971.13 15.2M
2023-07-04 965.37 973.79 961.75 970.63 28.1M
2023-07-03 964.62 970.68 962.07 969.67 30.6M
2023-06-30 957.99 965.69 951.48 963.23 8.1M
2023-06-29 961.68 964.15 951.27 951.27 10.0M
2023-06-28 962.67 973.94 962.53 964.39 12.9M
2023-06-27 944.90 953.81 941.31 953.57 61.1M
2023-06-26 934.80 951.38 932.66 944.84 31.3M
2023-06-23 951.38 951.77 936.69 939.46 13.2M
2023-06-22 951.33 956.82 945.92 950.87 14.7M
2023-06-21 971.38 971.81 950.05 952.53 63.8M
2023-06-20 967.54 989.02 966.75 973.16 99.0M
2023-06-19 976.74 979.49 963.98 968.84 11.6M
2023-06-16 965.32 974.92 963.09 973.22 21.9M
2023-06-15 952.88 960.80 950.18 951.96 9.6M
2023-06-14 949.32 958.19 943.87 947.67 13.6M
2023-06-13 931.78 949.81 931.04 945.07 14.9M
2023-06-12 935.28 935.32 920.60 926.99 8.8M
2023-06-09 937.03 937.03 924.35 933.31 8.3M
2023-06-08 917.16 932.73 917.16 931.60 12.5M
2023-06-07 909.01 922.93 906.38 917.88 17.3M
2023-06-05 894.77 906.65 893.82 904.82 8.9M
2023-06-02 893.60 893.70 885.63 889.09 6.8M
2023-06-01 900.31 901.75 890.75 892.22 6.6M
2023-05-31 890.10 908.03 889.24 902.55 13.6M
2023-05-30 883.94 904.93 878.26 892.47 10.8M
2023-05-26 894.77 895.46 879.26 881.13 16.1M
2023-05-25 907.77 908.97 896.07 896.72 7.4M
2023-05-24 913.63 920.68 909.58 911.83 5.7M
2023-05-23 922.65 925.41 914.32 917.43 6.0M
2023-05-22 898.42 920.35 897.17 919.39 7.9M
2023-05-19 888.34 895.96 886.87 895.48 6.5M
2023-05-18 891.50 891.75 882.60 889.48 7.8M
2023-05-17 887.15 893.17 884.67 888.40 6.9M
2023-05-16 897.74 901.33 888.78 890.37 6.5M
2023-05-15 901.00 902.53 893.90 898.13 6.4M
2023-05-12 913.04 913.90 901.26 906.79 7.2M
2023-05-11 910.33 918.99 908.87 913.56 7.6M
2023-05-10 912.33 917.14 903.89 906.60 8.4M
2023-05-09 917.44 917.98 912.78 913.65 6.7M
2023-05-08 910.68 919.85 909.31 916.52 6.9M
2023-05-04 910.72 915.04 905.03 914.08 6.3M
2023-05-03 912.57 920.32 910.79 913.38 8.9M
2023-05-02 909.85 919.91 906.36 918.34 9.4M
2023-04-28 910.02 916.02 902.70 912.66 26.1M
2023-04-27 919.38 920.13 901.52 905.98 9.5M
2023-04-26 944.15 944.29 920.53 920.78 9.8M
2023-04-25 956.39 959.00 943.42 943.42 10.8M
2023-04-24 973.66 975.08 954.82 956.19 11.9M
2023-04-21 978.06 978.06 961.37 973.26 11.4M
2023-04-20 977.02 994.14 974.94 982.10 16.7M
2023-04-19 974.57 980.63 971.90 979.51 11.3M
2023-04-18 964.83 974.67 959.65 972.49 16.6M
2023-04-17 959.69 968.29 951.15 968.08 11.0M
2023-04-14 956.02 963.99 953.40 958.75 9.7M
2023-04-13 945.54 962.00 943.99 955.17 12.0M
2023-04-12 946.57 950.99 940.39 949.61 8.5M
2023-04-11 932.60 944.17 929.54 942.21 8.2M
2023-04-10 931.22 939.34 926.40 929.32 8.3M
2023-04-07 933.98 938.09 931.03 932.78 7.7M
2023-04-06 950.13 950.13 934.84 934.84 8.6M
2023-04-05 957.79 962.73 951.36 951.36 7.6M
2023-04-04 952.79 956.25 947.85 954.44 8.2M
2023-04-03 958.74 963.36 952.31 953.25 8.6M
2023-03-31 963.20 969.02 955.11 960.89 8.7M
2023-03-30 954.24 965.95 950.68 961.42 10.8M
2023-03-29 945.00 955.76 944.76 950.68 16.4M
2023-03-28 929.93 942.00 929.74 942.00 9.4M
2023-03-27 937.46 937.49 921.05 926.45 7.3M
2023-03-24 931.82 936.14 927.71 935.63 7.0M
2023-03-23 933.01 940.34 927.63 936.20 8.4M
2023-03-22 945.91 946.58 933.79 935.53 7.0M
2023-03-21 941.13 943.73 936.08 939.97 6.4M
2023-03-20 940.66 948.34 934.28 934.44 5.9M
2023-03-17 933.36 940.00 923.82 939.53 9.5M
2023-03-16 920.69 927.19 911.57 925.95 9.5M
2023-03-15 944.02 947.90 927.99 931.47 7.8M
2023-03-14 949.49 949.65 931.19 931.26 10.3M
2023-03-13 951.58 960.33 940.13 956.78 10.3M
2023-03-10 958.13 958.82 949.17 952.16 8.5M
2023-03-09 975.74 978.67 967.21 967.74 9.3M
2023-03-08 968.61 974.82 963.81 972.58 11.8M
2023-03-07 988.77 990.46 977.44 977.44 11.3M
2023-03-06 998.57 998.57 982.96 990.18 13.1M
2023-03-03 1,002.03 1,003.90 986.13 993.36 10.9M
2023-03-02 985.61 1,004.28 985.61 997.92 15.1M
2023-02-28 994.00 997.62 979.70 980.68 12.0M
2023-02-27 989.46 991.39 974.86 990.38 10.2M
2023-02-24 987.48 1,001.99 986.53 993.05 13.2M
2023-02-23 972.77 991.65 971.10 985.30 20.6M
2023-02-22 968.34 972.74 962.74 964.72 17.7M
2023-02-21 973.96 978.90 969.58 976.97 10.3M
2023-02-20 973.09 976.72 963.05 971.22 7.1M
2023-02-17 966.59 983.88 963.80 977.22 8.1M
2023-02-16 971.30 978.16 967.70 972.85 10.5M
2023-02-15 979.98 982.45 963.69 964.53 11.4M
2023-02-14 980.48 984.97 976.67 977.00 11.1M
2023-02-13 971.74 972.92 957.41 970.44 13.0M
2023-02-10 975.50 982.85 967.75 974.84 12.5M
2023-02-09 976.66 986.58 976.21 977.81 10.1M
2023-02-08 982.80 985.51 977.23 981.73 9.0M
2023-02-07 985.20 986.19 976.31 979.75 8.1M
2023-02-06 993.48 996.89 978.00 986.40 12.1M
2023-02-03 999.34 999.34 988.55 996.88 11.3M
2023-02-02 1,013.50 1,015.03 997.54 998.58 12.2M
2023-02-01 995.06 1,006.75 988.35 1,003.39 18.1M
2023-01-31 1,006.64 1,009.37 991.34 992.54 15.0M
2023-01-30 1,028.62 1,029.74 1,004.55 1,004.55 19.5M
2023-01-27 1,006.24 1,034.43 1,004.61 1,029.54 47.2M
2023-01-26 999.65 1,004.94 994.14 1,003.44 11.1M
2023-01-25 1,004.56 1,009.42 995.61 1,002.53 13.9M
2023-01-20 1,000.19 1,003.60 988.29 999.76 18.9M
2023-01-19 994.34 1,007.47 993.49 1,004.08 13.7M
2023-01-18 987.93 1,005.59 983.93 1,005.39 23.1M
2023-01-17 981.18 990.96 971.48 988.94 11.9M
2023-01-16 976.57 985.00 972.54 980.20 10.5M
2023-01-13 951.17 981.94 951.17 980.07 19.4M
2023-01-12 948.59 949.45 939.81 939.81 9.4M
2023-01-11 946.64 951.49 942.07 944.08 8.0M
2023-01-10 936.60 954.04 934.68 941.84 12.2M
2023-01-09 932.54 940.20 926.32 936.74 11.9M
2023-01-06 903.96 924.57 901.23 919.09 12.0M
2023-01-05 916.13 919.66 906.04 911.08 11.1M
2023-01-04 903.20 918.63 901.13 908.72 15.0M
2023-01-03 916.06 916.22 893.11 910.91 12.4M
2023-01-02 929.45 930.41 907.49 913.17 13.1M