Transcat (TRNS)

TRNS
🏛️ 미국 →
73.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.18 73.04 70.01 70.87 0.0M
2022-12-29 70.60 73.00 70.60 72.33 0.1M
2022-12-28 71.78 73.61 68.55 70.21 0.0M
2022-12-27 70.75 72.00 70.10 71.82 0.0M
2022-12-23 69.61 70.52 68.31 69.98 0.0M
2022-12-22 68.56 69.83 66.71 69.58 0.0M
2022-12-21 69.73 71.30 68.73 69.34 0.0M
2022-12-20 67.42 69.71 66.00 69.64 0.0M
2022-12-19 67.04 67.79 65.60 67.42 0.0M
2022-12-16 67.05 68.81 66.01 67.48 0.1M
2022-12-15 71.99 71.99 67.32 67.74 0.1M
2022-12-14 75.40 76.21 71.86 72.48 0.1M
2022-12-13 79.91 80.00 76.18 76.43 0.1M
2022-12-12 75.55 77.57 74.69 77.37 0.0M
2022-12-09 76.55 76.99 74.56 75.05 0.0M
2022-12-08 76.07 76.84 73.02 76.66 0.0M
2022-12-07 76.67 77.60 75.33 75.72 0.0M
2022-12-06 77.30 78.84 75.86 76.17 0.0M
2022-12-05 79.30 80.18 77.49 78.86 0.0M
2022-12-02 78.81 83.35 78.81 81.08 0.0M
2022-12-01 80.34 81.90 73.86 81.26 0.0M
2022-11-30 78.36 81.13 78.36 80.03 0.2M
2022-11-29 79.31 79.31 76.00 78.37 0.0M
2022-11-28 83.64 83.64 78.75 78.91 0.0M
2022-11-25 82.43 83.84 81.01 83.61 0.0M
2022-11-23 83.00 83.00 81.05 82.25 0.0M
2022-11-22 80.43 81.54 79.78 81.29 0.0M
2022-11-21 82.53 84.50 80.41 80.97 0.0M
2022-11-18 82.49 83.83 80.74 83.48 0.0M
2022-11-17 80.54 81.83 79.72 81.02 0.0M
2022-11-16 81.09 83.07 79.57 82.10 0.0M
2022-11-15 80.18 81.72 78.78 80.82 0.0M
2022-11-14 78.27 80.45 77.28 79.28 0.0M
2022-11-11 81.28 84.92 78.79 79.20 0.1M
2022-11-10 77.55 80.66 75.69 80.38 0.0M
2022-11-09 75.90 76.50 74.68 75.01 0.0M
2022-11-08 74.33 76.55 74.17 76.28 0.0M
2022-11-07 73.69 75.14 73.20 74.44 0.0M
2022-11-04 73.48 74.43 72.24 74.14 0.0M
2022-11-03 70.90 73.08 70.55 72.17 0.0M
2022-11-02 74.04 75.68 70.40 71.96 0.0M
2022-11-01 77.64 77.64 69.57 72.13 0.1M
2022-10-31 82.61 84.12 81.18 82.76 0.0M
2022-10-28 80.48 82.86 80.08 82.17 0.0M
2022-10-27 80.68 82.42 79.29 80.60 0.0M
2022-10-26 80.54 80.96 79.35 80.42 0.0M
2022-10-25 80.12 82.38 79.60 80.06 0.0M
2022-10-24 79.03 79.70 77.88 79.52 0.0M
2022-10-21 76.30 79.06 74.80 78.65 0.0M
2022-10-20 77.09 78.20 75.50 75.84 0.0M
2022-10-19 74.84 77.56 74.84 77.44 0.0M
2022-10-18 76.27 78.46 74.31 74.88 0.0M
2022-10-17 72.49 75.56 72.49 75.55 0.0M
2022-10-14 74.40 74.40 71.57 71.68 0.0M
2022-10-13 69.23 73.91 69.23 73.58 0.0M
2022-10-12 73.29 73.29 70.54 70.63 0.0M
2022-10-11 73.10 74.16 72.30 72.92 0.0M
2022-10-10 71.58 73.72 69.80 73.01 0.0M
2022-10-07 77.20 77.20 70.92 71.28 0.0M
2022-10-06 79.23 79.61 77.21 77.52 0.0M
2022-10-05 78.04 80.72 78.04 79.43 0.0M
2022-10-04 79.08 81.07 78.56 79.31 0.0M
2022-10-03 76.12 79.36 75.87 78.42 0.0M
2022-09-30 71.42 77.22 70.53 75.69 0.2M
2022-09-29 69.98 72.39 68.70 71.86 0.0M
2022-09-28 69.64 71.48 69.22 70.66 0.0M
2022-09-27 72.27 72.70 68.59 68.72 0.0M
2022-09-26 68.28 71.17 68.28 71.17 0.0M
2022-09-23 71.84 72.68 67.30 67.98 0.0M
2022-09-22 73.06 74.05 72.29 72.97 0.1M
2022-09-21 74.41 75.36 73.58 73.82 0.0M
2022-09-20 73.67 74.57 71.59 74.21 0.1M
2022-09-19 73.23 74.95 73.23 74.59 0.0M
2022-09-16 73.91 74.40 72.12 74.37 0.0M
2022-09-15 75.14 75.66 73.78 74.70 0.0M
2022-09-14 72.72 74.51 72.21 74.50 0.0M
2022-09-13 72.84 73.42 72.35 73.00 0.0M
2022-09-12 73.09 74.30 72.63 74.16 0.0M
2022-09-09 74.21 74.21 73.30 73.49 0.0M
2022-09-08 74.46 75.19 72.84 73.40 0.0M
2022-09-07 74.16 75.92 73.03 75.51 0.0M
2022-09-06 72.02 74.54 71.54 73.80 0.0M
2022-09-02 73.53 73.53 71.23 71.43 0.0M
2022-09-01 72.88 73.36 71.94 73.29 0.0M
2022-08-31 73.62 74.20 73.36 74.09 0.0M
2022-08-30 73.63 74.39 72.77 73.85 0.0M
2022-08-29 74.76 76.85 74.76 75.73 0.0M
2022-08-26 78.25 79.12 75.48 75.83 0.0M
2022-08-25 78.69 79.45 77.70 79.45 0.0M
2022-08-24 77.64 78.90 77.63 78.31 0.0M
2022-08-23 79.10 80.10 77.54 78.04 0.0M
2022-08-22 79.19 79.99 78.32 79.39 0.0M
2022-08-19 81.18 82.49 80.00 80.29 0.0M
2022-08-18 80.42 82.79 79.65 82.07 0.0M
2022-08-17 80.32 81.50 79.84 80.55 0.0M
2022-08-16 81.06 83.18 80.11 81.11 0.0M
2022-08-15 79.42 81.85 78.45 80.82 0.0M
2022-08-12 76.88 79.20 76.51 79.17 0.0M
2022-08-11 76.24 77.98 75.62 76.89 0.0M
2022-08-10 75.89 76.95 75.70 76.32 0.0M
2022-08-09 71.93 74.54 71.72 73.68 0.1M
2022-08-08 73.18 73.53 70.69 72.06 0.0M
2022-08-05 70.47 73.92 70.44 72.67 0.0M
2022-08-04 70.30 73.57 69.53 72.46 0.0M
2022-08-03 69.84 70.73 67.46 70.41 0.0M
2022-08-02 65.12 70.01 64.84 67.81 0.1M
2022-08-01 62.13 66.63 61.80 64.09 0.0M
2022-07-29 61.39 63.00 61.39 62.32 0.0M
2022-07-28 60.87 62.90 60.61 62.21 0.0M
2022-07-27 59.65 61.23 59.46 60.78 0.0M
2022-07-26 60.90 61.17 59.67 59.83 0.1M
2022-07-25 59.52 61.30 59.51 60.71 0.0M
2022-07-22 59.54 61.19 58.50 59.62 0.1M
2022-07-21 57.02 59.32 56.30 58.88 0.0M
2022-07-20 56.21 58.44 55.51 57.56 0.0M
2022-07-19 54.20 56.75 52.89 56.50 0.0M
2022-07-18 52.36 55.00 52.36 54.50 0.1M
2022-07-15 52.51 54.04 51.35 53.33 0.0M
2022-07-14 52.03 52.23 50.95 51.52 0.0M
2022-07-13 51.74 53.10 50.32 52.58 0.0M
2022-07-12 56.48 57.09 51.55 51.90 0.0M
2022-07-11 56.41 57.54 54.94 57.13 0.0M
2022-07-08 56.19 57.12 55.89 56.68 0.0M
2022-07-07 57.74 60.87 56.75 56.94 0.0M
2022-07-06 56.61 58.52 56.61 57.16 0.0M
2022-07-05 56.09 57.94 54.51 57.78 0.0M
2022-07-01 56.41 57.05 55.40 56.65 0.0M
2022-06-30 56.21 58.12 55.85 56.81 0.0M
2022-06-29 57.52 57.52 55.57 57.07 0.0M
2022-06-28 60.53 61.68 57.67 57.82 0.0M
2022-06-27 62.44 62.65 61.33 61.78 0.0M
2022-06-24 60.33 62.22 60.11 61.55 0.1M
2022-06-23 60.36 61.65 59.18 60.08 0.0M
2022-06-22 59.05 61.76 58.87 60.44 0.0M
2022-06-21 59.23 61.17 58.71 59.42 0.0M
2022-06-17 57.61 59.76 57.61 58.31 0.0M
2022-06-16 60.54 60.54 57.50 57.67 0.0M
2022-06-15 61.87 62.19 61.11 61.36 0.0M
2022-06-14 61.26 62.80 58.81 61.14 0.1M
2022-06-13 63.75 64.59 62.48 62.89 0.1M
2022-06-10 63.05 65.42 62.40 64.45 0.1M
2022-06-09 64.04 64.86 62.84 64.40 0.0M
2022-06-08 62.79 64.25 62.79 63.85 0.0M
2022-06-07 64.17 64.98 63.89 64.16 0.0M
2022-06-06 66.35 66.73 64.28 64.45 0.0M
2022-06-03 64.70 65.71 64.69 65.68 0.0M
2022-06-02 64.09 66.64 64.09 65.46 0.0M
2022-06-01 64.05 64.64 62.40 63.55 0.0M
2022-05-31 64.40 65.05 62.30 63.39 0.0M
2022-05-27 64.00 65.69 63.26 64.81 0.1M
2022-05-26 63.34 64.28 62.49 63.27 0.1M
2022-05-25 62.64 64.15 62.61 63.17 0.1M
2022-05-24 68.27 70.08 62.21 63.04 0.1M
2022-05-23 65.70 67.63 64.60 67.34 0.0M
2022-05-20 65.39 65.39 62.36 64.88 0.1M
2022-05-19 64.38 66.52 63.61 64.25 0.1M
2022-05-18 67.13 67.13 63.64 64.30 0.1M
2022-05-17 69.28 69.76 66.96 67.39 0.1M
2022-05-16 69.07 71.44 67.00 68.22 0.1M
2022-05-13 70.84 71.83 68.39 69.28 0.1M
2022-05-12 71.49 72.55 68.73 70.36 0.1M
2022-05-11 72.10 73.17 64.89 71.46 0.1M
2022-05-10 73.94 74.56 71.18 71.92 0.0M
2022-05-09 71.90 73.65 71.82 73.54 0.0M
2022-05-06 73.31 73.38 71.50 72.62 0.0M
2022-05-05 75.36 75.36 72.61 74.01 0.0M
2022-05-04 74.09 76.80 72.84 76.04 0.0M
2022-05-03 73.54 73.96 72.76 73.46 0.0M
2022-05-02 72.46 74.54 72.46 73.73 0.0M
2022-04-29 73.42 73.81 72.42 73.00 0.1M
2022-04-28 73.16 74.00 70.40 73.49 0.0M
2022-04-27 72.45 73.55 71.63 71.86 0.0M
2022-04-26 75.30 76.22 72.27 72.65 0.0M
2022-04-25 75.75 77.90 72.81 76.47 0.0M
2022-04-22 78.54 78.54 75.96 76.30 0.0M
2022-04-21 81.19 81.21 78.19 78.25 0.0M
2022-04-20 79.32 81.11 79.32 80.55 0.0M
2022-04-19 76.41 79.36 76.41 78.78 0.0M
2022-04-18 77.04 78.73 76.08 76.51 0.0M
2022-04-14 79.66 79.66 77.26 77.54 0.0M
2022-04-13 79.79 80.85 78.14 79.41 0.0M
2022-04-12 78.57 80.56 78.01 78.70 0.0M
2022-04-11 77.62 78.42 77.00 78.18 0.0M
2022-04-08 80.19 80.50 77.32 77.70 0.0M
2022-04-07 79.32 80.55 78.49 79.84 0.0M
2022-04-06 77.95 80.05 76.59 78.80 0.0M
2022-04-05 82.23 82.41 78.57 79.00 0.0M
2022-04-04 84.52 84.80 81.04 81.83 0.0M
2022-04-01 81.52 84.47 81.49 83.44 0.1M
2022-03-31 75.76 82.32 75.58 81.14 0.2M
2022-03-30 78.14 78.95 75.02 75.43 0.0M
2022-03-29 74.84 78.68 74.38 78.56 0.1M
2022-03-28 74.52 74.79 72.77 74.09 0.1M
2022-03-25 74.82 76.98 72.72 74.21 0.1M
2022-03-24 74.61 76.07 73.78 75.98 0.1M
2022-03-23 76.00 76.22 73.77 73.77 0.0M
2022-03-22 78.00 78.00 76.29 77.14 0.0M
2022-03-21 78.40 78.54 76.86 77.23 0.0M
2022-03-18 78.40 78.89 75.46 78.33 0.0M
2022-03-17 78.82 81.24 78.63 78.82 0.0M
2022-03-16 78.36 81.36 77.74 79.32 0.0M
2022-03-15 74.48 78.83 74.48 78.39 0.0M
2022-03-14 73.19 74.20 72.29 74.15 0.1M
2022-03-11 75.64 75.64 72.68 73.00 0.0M
2022-03-10 74.82 75.83 72.81 74.82 0.0M
2022-03-09 78.00 78.00 75.15 76.32 0.0M
2022-03-08 73.20 77.20 73.20 76.12 0.0M
2022-03-07 77.19 77.70 74.33 74.67 0.0M
2022-03-04 77.16 77.97 76.82 77.62 0.0M
2022-03-03 78.83 78.83 77.39 78.20 0.0M
2022-03-02 76.95 79.28 76.28 78.71 0.0M
2022-03-01 78.50 79.05 75.66 76.31 0.0M
2022-02-28 76.07 79.16 76.07 78.46 0.0M
2022-02-25 77.18 77.29 75.33 76.41 0.0M
2022-02-24 70.95 74.95 69.01 74.95 0.0M
2022-02-23 76.10 76.15 72.11 72.29 0.0M
2022-02-22 76.87 77.17 75.34 75.92 0.0M
2022-02-18 76.17 76.88 75.67 76.19 0.0M
2022-02-17 77.33 78.34 75.42 76.53 0.0M
2022-02-16 76.46 77.53 75.87 76.97 0.0M
2022-02-15 74.91 77.52 74.70 76.69 0.0M
2022-02-14 71.76 74.21 71.76 73.71 0.0M
2022-02-11 74.46 75.45 72.24 73.03 0.0M
2022-02-10 74.41 76.82 73.84 74.86 0.1M
2022-02-09 73.32 76.21 72.88 75.99 0.1M
2022-02-08 71.08 74.00 70.78 73.49 0.0M
2022-02-07 74.47 74.47 71.00 71.67 0.1M
2022-02-04 80.58 80.58 74.07 74.73 0.1M
2022-02-03 80.85 83.47 80.16 81.47 0.1M
2022-02-02 91.75 93.32 76.05 82.71 0.2M
2022-02-01 94.97 95.79 92.42 95.00 0.1M
2022-01-31 92.84 94.95 91.64 94.91 0.0M
2022-01-28 90.46 93.06 90.30 92.81 0.0M
2022-01-27 90.07 92.19 89.45 91.21 0.1M
2022-01-26 89.72 91.18 88.73 89.22 0.1M
2022-01-25 88.56 88.93 85.41 87.87 0.0M
2022-01-24 88.49 90.74 86.05 89.45 0.1M
2022-01-21 90.17 92.80 88.91 89.49 0.1M
2022-01-20 90.79 93.25 90.20 91.14 0.1M
2022-01-19 93.23 93.23 90.23 90.60 0.0M
2022-01-18 94.00 94.00 91.10 92.40 0.1M
2022-01-14 93.24 95.00 91.80 94.11 0.1M
2022-01-13 92.50 94.54 91.46 92.56 0.1M
2022-01-12 87.81 94.25 87.81 92.58 0.1M
2022-01-11 86.96 88.01 80.16 87.99 0.0M
2022-01-10 86.70 87.17 83.08 86.80 0.0M
2022-01-07 90.60 90.60 87.35 87.76 0.0M
2022-01-06 90.44 91.05 89.35 90.94 0.0M
2022-01-05 93.98 93.98 89.22 90.00 0.0M
2022-01-04 91.55 95.00 91.51 94.55 0.0M
2022-01-03 93.29 94.22 89.95 90.92 0.0M