시장 데이터를 불러오는 중
전체 종목
콩코드 메디컬 서비스 홀딩스 ADR 과거 주가
Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares) · CCM · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares) · CCM · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,279 | ₩5,808 | ₩4,279 | ₩5,204 | +21.63% | 5.9만 |
| 2026.10.08 | ₩4,024 | ₩4,668 | ₩4,024 | ₩4,158 | +3.33% | 7.3천 |
| 2026.10.07 | ₩4,292 | ₩4,359 | ₩4,010 | ₩4,198 | -2.19% | 2.2천 |
| 2026.10.06 | ₩4,104 | ₩4,654 | ₩3,863 | ₩4,292 | +4.58% | 1.2만 |
| 2026.10.05 | ₩4,104 | ₩4,185 | ₩4,104 | ₩4,185 | +1.96% | 1천 |
| 2026.10.02 | ₩4,024 | ₩4,265 | ₩3,742 | ₩4,252 | +5.67% | 8천 |
| 2026.10.01 | ₩4,239 | ₩4,359 | ₩3,943 | ₩3,943 | -6.96% | 2천 |
| 2026.09.30 | ₩4,198 | ₩4,574 | ₩4,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,212 |
| +0.32% |
| 5.9천 |
| 2026.09.29 | ₩4,601 | ₩4,708 | ₩4,453 | ₩4,534 | -1.46% | 7.8천 |
|---|
| 2026.09.28 | ₩4,735 | ₩4,829 | ₩4,587 | ₩4,748 | +0.28% | 1.1만 |
|---|
| 2026.09.25 | ₩4,909 | ₩4,976 | ₩4,306 | ₩4,829 | -1.64% | 1.7만 |
|---|
| 2026.09.24 | ₩5,204 | ₩5,204 | ₩4,440 | ₩4,775 | -8.25% | 2.2만 |
|---|
| 2026.09.23 | ₩4,976 | ₩5,365 | ₩4,976 | ₩5,164 | +3.77% | 4.5천 |
|---|
| 2026.09.22 | ₩5,258 | ₩5,258 | ₩4,856 | ₩4,976 | -5.36% | 5.4천 |
|---|
| 2026.09.21 | ₩5,244 | ₩5,405 | ₩4,882 | ₩5,016 | -4.35% | 1.9만 |
|---|
| 2026.09.18 | ₩5,110 | ₩5,446 | ₩5,057 | ₩5,218 | +2.10% | 8.1천 |
|---|
| 2026.09.17 | ₩5,070 | ₩5,285 | ₩4,802 | ₩4,869 | -3.97% | 7.9천 |
|---|
| 2026.09.16 | ₩5,258 | ₩5,325 | ₩5,070 | ₩5,258 | 0.00% | 4.3천 |
|---|
| 2026.09.15 | ₩5,218 | ₩5,325 | ₩5,110 | ₩5,325 | +2.06% | 4.3천 |
|---|
| 2026.09.14 | ₩5,204 | ₩5,325 | ₩5,204 | ₩5,204 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩5,338 | ₩5,701 | ₩5,298 | ₩5,325 | -0.25% | 3.2천 |
|---|
| 2026.09.10 | ₩5,486 | ₩5,513 | ₩5,298 | ₩5,298 | -3.42% | 4.1천 |
|---|
| 2026.09.09 | ₩5,768 | ₩5,808 | ₩5,513 | ₩5,526 | -4.19% | 7.6천 |
|---|
| 2026.09.08 | ₩6,264 | ₩6,264 | ₩5,325 | ₩5,835 | -6.85% | 1.3만 |
|---|
| 2026.09.04 | ₩6,130 | ₩6,277 | ₩5,902 | ₩6,277 | +2.41% | 1.1만 |
|---|
| 2026.09.03 | ₩6,304 | ₩6,304 | ₩5,982 | ₩5,982 | -5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩6,063 | ₩6,720 | ₩6,049 | ₩6,237 | +2.88% | 9만 |
|---|
| 2026.09.01 | ₩6,036 | ₩6,425 | ₩6,009 | ₩6,063 | +0.44% | 13.3만 |
|---|
| 2026.08.31 | ₩6,237 | ₩6,237 | ₩5,929 | ₩6,116 | -1.94% | 2.6만 |
|---|
| 2026.08.28 | ₩6,639 | ₩6,639 | ₩6,130 | ₩6,385 | -3.84% | 3.7만 |
|---|
| 2026.08.27 | ₩6,747 | ₩6,774 | ₩6,411 | ₩6,572 | -2.58% | 15.4만 |
|---|
| 2026.08.26 | ₩6,626 | ₩7,297 | ₩6,411 | ₩6,653 | +0.40% | 15.1만 |
|---|
| 2026.08.25 | ₩6,787 | ₩6,787 | ₩6,639 | ₩6,639 | -2.17% | 9.3천 |
|---|
| 2026.08.24 | ₩7,015 | ₩7,189 | ₩6,572 | ₩6,680 | -4.78% | 6.9만 |
|---|
| 2026.08.21 | ₩6,854 | ₩7,404 | ₩6,800 | ₩7,095 | +3.52% | 2.8만 |
|---|
| 2026.08.20 | ₩6,546 | ₩7,230 | ₩6,505 | ₩7,042 | +7.58% | 13.7만 |
|---|
| 2026.08.19 | ₩5,942 | ₩6,787 | ₩5,942 | ₩6,438 | +8.35% | 6.4만 |
|---|
| 2026.08.18 | ₩6,183 | ₩6,559 | ₩5,915 | ₩6,130 | -0.87% | 17.4만 |
|---|
| 2026.08.17 | ₩6,586 | ₩7,082 | ₩6,183 | ₩6,250 | -5.09% | 25.8만 |
|---|
| 2026.08.14 | ₩6,197 | ₩6,800 | ₩6,116 | ₩6,385 | +3.03% | 51.8만 |
|---|
| 2026.08.13 | ₩6,331 | ₩6,492 | ₩6,130 | ₩6,183 | -2.33% | 2.8만 |
|---|
| 2026.08.12 | ₩6,411 | ₩6,827 | ₩5,996 | ₩6,425 | +0.21% | 6.7만 |
|---|
| 2026.08.11 | ₩5,929 | ₩7,592 | ₩5,929 | ₩6,948 | +17.19% | 10.5만 |
|---|
| 2026.08.10 | ₩5,969 | ₩6,224 | ₩5,821 | ₩5,821 | -2.47% | 17.6만 |
|---|
| 2026.08.07 | ₩6,572 | ₩6,599 | ₩6,076 | ₩6,076 | -7.55% | 1.8만 |
|---|
| 2026.08.06 | ₩6,693 | ₩7,136 | ₩6,465 | ₩6,653 | -0.60% | 3.3만 |
|---|
| 2026.08.05 | ₩5,955 | ₩6,881 | ₩5,955 | ₩6,519 | +9.46% | 6.5만 |
|---|
| 2026.08.04 | ₩5,499 | ₩6,519 | ₩5,499 | ₩6,170 | +12.20% | 3.9만 |
|---|
| 2026.08.03 | ₩5,473 | ₩6,747 | ₩5,473 | ₩6,036 | +10.29% | 12.6만 |
|---|
| 2026.07.31 | ₩6,090 | ₩6,103 | ₩5,942 | ₩5,942 | -2.42% | 2.4천 |
|---|
| 2026.07.30 | ₩5,459 | ₩6,344 | ₩5,459 | ₩6,237 | +14.25% | 5.3만 |
|---|
| 2026.07.29 | ₩5,687 | ₩6,277 | ₩5,660 | ₩5,915 | +4.01% | 10.9만 |
|---|
| 2026.07.28 | ₩6,103 | ₩7,297 | ₩6,049 | ₩6,170 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩5,607 | ₩6,170 | ₩5,607 | ₩6,049 | +7.89% | 5.6만 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,969 | ₩5,392 | ₩5,768 | +4.88% | 2.8만 |
|---|
| 2026.07.23 | ₩5,714 | ₩5,902 | ₩5,660 | ₩5,660 | -0.94% | 1.4만 |
|---|
| 2026.07.22 | ₩5,553 | ₩5,969 | ₩5,338 | ₩5,781 | +4.11% | 17.7만 |
|---|
| 2026.07.21 | ₩5,633 | ₩5,633 | ₩5,325 | ₩5,405 | -4.05% | 1.1만 |
|---|
| 2026.07.20 | ₩5,674 | ₩5,674 | ₩5,338 | ₩5,419 | -4.49% | 4.4만 |
|---|
| 2026.07.17 | ₩5,701 | ₩5,768 | ₩5,553 | ₩5,727 | +0.47% | 7.4천 |
|---|
| 2026.07.16 | ₩6,170 | ₩6,170 | ₩5,553 | ₩5,835 | -5.43% | 15.4만 |
|---|
| 2026.07.15 | ₩5,701 | ₩6,036 | ₩5,687 | ₩6,036 | +5.88% | 2.5천 |
|---|
| 2026.07.14 | ₩6,237 | ₩6,277 | ₩5,620 | ₩5,861 | -6.02% | 2.1만 |
|---|
| 2026.07.13 | ₩6,827 | ₩6,948 | ₩6,197 | ₩6,277 | -8.06% | 18.4만 |
|---|
| 2026.07.10 | ₩6,505 | ₩6,854 | ₩6,478 | ₩6,774 | +4.12% | 3.2만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,774 | ₩6,036 | ₩6,546 | +8.44% | 4.3만 |
|---|
| 2026.07.08 | ₩6,076 | ₩6,666 | ₩5,955 | ₩6,291 | +3.53% | 13.9만 |
|---|
| 2026.07.07 | ₩5,929 | ₩6,787 | ₩5,929 | ₩6,438 | +8.60% | 15.6만 |
|---|
| 2026.07.06 | ₩5,875 | ₩6,371 | ₩5,875 | ₩6,277 | +6.85% | 4.6만 |
|---|
| 2026.07.02 | ₩6,157 | ₩6,264 | ₩5,888 | ₩5,888 | -4.36% | 2만 |
|---|
| 2026.07.01 | ₩6,331 | ₩6,331 | ₩5,848 | ₩6,049 | -4.45% | 12.8만 |
|---|
| 2026.06.30 | ₩6,304 | ₩6,411 | ₩5,982 | ₩6,331 | +0.43% | 1.8만 |
|---|
| 2026.06.29 | ₩6,277 | ₩6,492 | ₩6,049 | ₩6,344 | +1.07% | 4.9만 |
|---|
| 2026.06.26 | ₩5,915 | ₩6,639 | ₩5,915 | ₩6,291 | +6.35% | 5.1만 |
|---|
| 2026.06.25 | ₩6,143 | ₩6,398 | ₩5,848 | ₩5,915 | -3.71% | 6.8천 |
|---|
| 2026.06.24 | ₩5,794 | ₩6,546 | ₩5,781 | ₩6,331 | +9.26% | 4.2만 |
|---|
| 2026.06.23 | ₩7,122 | ₩7,323 | ₩5,942 | ₩6,116 | -14.12% | 14만 |
|---|
| 2026.06.22 | ₩7,404 | ₩7,404 | ₩7,095 | ₩7,176 | -3.08% | 3.3천 |
|---|
| 2026.06.18 | ₩7,565 | ₩7,994 | ₩6,988 | ₩7,136 | -5.67% | 2.5만 |
|---|
| 2026.06.17 | ₩6,398 | ₩7,686 | ₩6,398 | ₩7,337 | +14.68% | 13.1만 |
|---|
| 2026.06.16 | ₩5,754 | ₩6,398 | ₩5,727 | ₩6,304 | +9.56% | 4.4만 |
|---|
| 2026.06.15 | ₩5,794 | ₩6,049 | ₩5,714 | ₩5,861 | +1.16% | 2.5만 |
|---|
| 2026.06.12 | ₩6,157 | ₩6,170 | ₩5,915 | ₩5,915 | -3.92% | 5.6천 |
|---|
| 2026.06.11 | ₩6,318 | ₩6,318 | ₩5,875 | ₩6,090 | -3.61% | 1.4만 |
|---|
| 2026.06.10 | ₩6,170 | ₩6,358 | ₩6,170 | ₩6,210 | +0.65% | 2.2천 |
|---|
| 2026.06.09 | ₩6,398 | ₩6,505 | ₩6,210 | ₩6,318 | -1.26% | 7.1천 |
|---|
| 2026.06.08 | ₩6,707 | ₩6,854 | ₩6,277 | ₩6,411 | -4.40% | 5.6천 |
|---|
| 2026.06.05 | ₩6,546 | ₩7,002 | ₩6,157 | ₩6,411 | -2.05% | 6.5만 |
|---|
| 2026.06.04 | ₩6,076 | ₩6,854 | ₩6,009 | ₩6,787 | +11.70% | 9.1만 |
|---|
| 2026.06.03 | ₩6,210 | ₩6,572 | ₩5,942 | ₩6,049 | -2.59% | 3.1만 |
|---|
| 2026.06.02 | ₩6,693 | ₩6,774 | ₩6,237 | ₩6,478 | -3.21% | 12.5만 |
|---|
| 2026.06.01 | ₩6,814 | ₩7,055 | ₩6,586 | ₩6,707 | -1.57% | 7.7만 |
|---|
| 2026.05.29 | ₩6,948 | ₩7,404 | ₩6,613 | ₩6,613 | -4.83% | 7.8천 |
|---|
| 2026.05.28 | ₩6,304 | ₩6,948 | ₩6,304 | ₩6,572 | +4.26% | 1.3만 |
|---|
| 2026.05.27 | ₩6,572 | ₩6,747 | ₩6,277 | ₩6,532 | -0.61% | 6.3만 |
|---|
| 2026.05.26 | ₩6,358 | ₩6,881 | ₩6,090 | ₩6,559 | +3.16% | 9.6만 |
|---|
| 2026.05.22 | ₩6,465 | ₩7,055 | ₩6,291 | ₩6,586 | +1.87% | 6.5만 |
|---|
| 2026.05.21 | ₩6,452 | ₩6,760 | ₩6,130 | ₩6,371 | -1.25% | 5.1만 |
|---|
| 2026.05.20 | ₩6,425 | ₩6,586 | ₩6,157 | ₩6,371 | -0.84% | 1.3만 |
|---|
| 2026.05.19 | ₩6,586 | ₩6,626 | ₩6,559 | ₩6,626 | +0.61% | 1천 |
|---|
| 2026.05.18 | ₩6,639 | ₩6,935 | ₩6,639 | ₩6,935 | +4.44% | 1.2천 |
|---|
| 2026.05.15 | ₩6,867 | ₩8,101 | ₩6,438 | ₩6,935 | +0.98% | 2만 |
|---|
| 2026.05.14 | ₩7,122 | ₩7,820 | ₩6,787 | ₩6,787 | -4.71% | 11.7만 |
|---|
| 2026.05.13 | ₩7,149 | ₩7,364 | ₩7,028 | ₩7,176 | +0.38% | 5.9만 |
|---|
| 2026.05.12 | ₩7,055 | ₩8,450 | ₩6,827 | ₩7,377 | +4.56% | 3만 |
|---|
| 2026.05.11 | ₩7,431 | ₩7,498 | ₩6,814 | ₩7,149 | -3.79% | 9.3천 |
|---|
| 2026.05.08 | ₩7,095 | ₩7,766 | ₩6,747 | ₩7,699 | +8.51% | 7.5천 |
|---|
| 2026.05.07 | ₩6,519 | ₩7,216 | ₩6,371 | ₩6,894 | +5.76% | 1.7만 |
|---|
| 2026.05.06 | ₩6,197 | ₩6,693 | ₩6,116 | ₩6,666 | +7.58% | 1.2만 |
|---|
| 2026.05.05 | ₩6,224 | ₩6,733 | ₩6,036 | ₩6,505 | +4.53% | 26.6만 |
|---|
| 2026.05.04 | ₩5,486 | ₩9,121 | ₩5,177 | ₩6,572 | +19.80% | 40.9만 |
|---|
| 2026.05.01 | ₩5,392 | ₩5,392 | ₩5,151 | ₩5,298 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩5,177 | ₩5,352 | ₩4,976 | ₩5,298 | +2.33% | 2.8천 |
|---|
| 2026.04.29 | ₩5,084 | ₩5,177 | ₩5,003 | ₩5,164 | +1.58% | 3.1천 |
|---|
| 2026.04.28 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,164 | ₩5,110 | ₩5,164 | +1.05% | 900 |
|---|
| 2026.04.24 | ₩5,365 | ₩5,365 | ₩5,365 | ₩5,365 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,258 | ₩5,365 | ₩5,258 | ₩5,365 | +2.04% | 5.1천 |
|---|
| 2026.04.22 | ₩5,164 | ₩5,164 | ₩5,164 | ₩5,164 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩5,258 | ₩5,258 | ₩5,258 | ₩5,258 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩5,258 | ₩5,258 | ₩5,258 | ₩5,258 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩5,271 | ₩5,271 | ₩5,258 | ₩5,271 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩5,258 | ₩5,258 | ₩5,244 | ₩5,244 | -0.26% | 800 |
|---|
| 2026.04.15 | ₩5,338 | ₩5,338 | ₩5,164 | ₩5,244 | -1.76% | 2.4천 |
|---|
| 2026.04.14 | ₩5,580 | ₩5,580 | ₩5,258 | ₩5,379 | -3.61% | 4.9천 |
|---|
| 2026.04.13 | ₩5,204 | ₩5,499 | ₩5,191 | ₩5,285 | +1.55% | 6천 |
|---|
| 2026.04.10 | ₩5,298 | ₩5,298 | ₩5,298 | ₩5,298 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 6.8천 |
|---|
| 2026.04.06 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,151 | ₩5,298 | ₩5,151 | ₩5,258 | +2.08% | 600 |
|---|
| 2026.03.31 | ₩5,151 | ₩5,151 | ₩5,151 | ₩5,151 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,896 | ₩5,177 | ₩4,896 | ₩5,151 | +5.21% | 1.7천 |
|---|
| 2026.03.27 | ₩5,177 | ₩5,177 | ₩5,177 | ₩5,177 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩5,097 | ₩5,097 | ₩4,896 | ₩4,963 | -2.63% | 700 |
|---|
| 2026.03.20 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,070 | ₩4,923 | ₩4,923 | -2.91% | 1.1천 |
|---|
| 2026.03.13 | ₩5,244 | ₩5,244 | ₩5,164 | ₩5,177 | -1.28% | 1.4천 |
|---|
| 2026.03.12 | ₩5,124 | ₩5,526 | ₩4,990 | ₩4,990 | -2.62% | 2.8천 |
|---|
| 2026.03.11 | ₩5,057 | ₩5,352 | ₩5,057 | ₩5,298 | +4.77% | 1.7천 |
|---|
| 2026.03.10 | ₩5,124 | ₩5,271 | ₩5,057 | ₩5,177 | +1.05% | 1.2천 |
|---|
| 2026.03.09 | ₩5,097 | ₩5,097 | ₩4,896 | ₩4,909 | -3.68% | 2천 |
|---|
| 2026.03.06 | ₩4,909 | ₩5,097 | ₩4,909 | ₩5,097 | +3.83% | 700 |
|---|
| 2026.03.05 | ₩4,842 | ₩5,070 | ₩4,842 | ₩5,070 | +4.71% | 1.1천 |
|---|
| 2026.03.04 | ₩4,936 | ₩5,151 | ₩4,493 | ₩5,151 | +4.35% | 7.4천 |
|---|
| 2026.03.03 | ₩4,641 | ₩4,641 | ₩4,601 | ₩4,601 | -0.87% | 400 |
|---|
| 2026.03.02 | ₩4,574 | ₩4,721 | ₩4,574 | ₩4,721 | +3.23% | 2.3천 |
|---|
| 2026.02.27 | ₩4,896 | ₩5,124 | ₩4,587 | ₩4,882 | -0.27% | 7.9천 |
|---|
| 2026.02.26 | ₩4,856 | ₩4,963 | ₩4,695 | ₩4,695 | -3.31% | 4.7천 |
|---|
| 2026.02.25 | ₩4,923 | ₩4,923 | ₩4,413 | ₩4,869 | -1.09% | 1.3만 |
|---|
| 2026.02.24 | ₩4,654 | ₩4,762 | ₩4,426 | ₩4,762 | +2.31% | 4천 |
|---|
| 2026.02.23 | ₩4,480 | ₩4,601 | ₩4,265 | ₩4,601 | +2.69% | 2.2천 |
|---|
| 2026.02.20 | ₩4,574 | ₩4,815 | ₩4,574 | ₩4,668 | +2.05% | 5.9천 |
|---|
| 2026.02.19 | ₩4,654 | ₩4,802 | ₩4,279 | ₩4,802 | +3.17% | 3천 |
|---|
| 2026.02.18 | ₩4,842 | ₩4,842 | ₩4,842 | ₩4,842 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩4,681 | ₩5,070 | ₩4,681 | ₩4,815 | +2.87% | 1.8천 |
|---|
| 2026.02.13 | ₩5,084 | ₩5,084 | ₩4,963 | ₩5,070 | -0.26% | 700 |
|---|
| 2026.02.12 | ₩5,057 | ₩5,137 | ₩4,695 | ₩5,110 | +1.06% | 1.7천 |
|---|
| 2026.02.11 | ₩5,043 | ₩5,164 | ₩5,043 | ₩5,137 | +1.86% | 1.5천 |
|---|
| 2026.02.10 | ₩5,244 | ₩5,405 | ₩4,976 | ₩5,110 | -2.56% | 3.1천 |
|---|
| 2026.02.09 | ₩5,513 | ₩5,513 | ₩4,976 | ₩5,057 | -8.27% | 3.8천 |
|---|
| 2026.02.06 | ₩5,124 | ₩5,124 | ₩5,057 | ₩5,084 | -0.79% | 4.8천 |
|---|
| 2026.02.05 | ₩5,768 | ₩5,969 | ₩5,070 | ₩5,244 | -9.07% | 4.5천 |
|---|
| 2026.02.04 | ₩5,164 | ₩5,432 | ₩5,137 | ₩5,325 | +3.12% | 3.4천 |
|---|
| 2026.02.03 | ₩5,244 | ₩5,526 | ₩5,070 | ₩5,231 | -0.26% | 6.4천 |
|---|
| 2026.02.02 | ₩5,325 | ₩5,325 | ₩5,204 | ₩5,231 | -1.76% | 700 |
|---|
| 2026.01.30 | ₩5,647 | ₩5,647 | ₩5,446 | ₩5,446 | -3.56% | 2.4천 |
|---|
| 2026.01.29 | ₩5,861 | ₩5,861 | ₩5,861 | ₩5,861 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩6,116 | ₩6,116 | ₩5,647 | ₩5,687 | -7.02% | 700 |
|---|
| 2026.01.27 | ₩5,915 | ₩6,250 | ₩5,540 | ₩5,687 | -3.85% | 7.1천 |
|---|
| 2026.01.26 | ₩7,002 | ₩7,002 | ₩5,861 | ₩6,170 | -11.88% | 1.6만 |
|---|
| 2026.01.23 | ₩6,572 | ₩7,002 | ₩6,170 | ₩7,002 | +6.53% | 7.6천 |
|---|
| 2026.01.22 | ₩5,499 | ₩7,243 | ₩5,473 | ₩6,170 | +12.20% | 2.1만 |
|---|
| 2026.01.21 | ₩5,768 | ₩6,049 | ₩5,607 | ₩5,701 | -1.16% | 9.8천 |
|---|
| 2026.01.20 | ₩5,566 | ₩5,875 | ₩5,097 | ₩5,432 | -2.41% | 8.2천 |
|---|
| 2026.01.16 | ₩6,076 | ₩6,358 | ₩5,969 | ₩5,969 | -1.77% | 1.7천 |
|---|
| 2026.01.15 | ₩5,553 | ₩6,935 | ₩5,553 | ₩6,264 | +12.80% | 3.6만 |
|---|
| 2026.01.14 | ₩6,130 | ₩6,224 | ₩5,553 | ₩5,553 | -9.41% | 1.2천 |
|---|
| 2026.01.13 | ₩6,250 | ₩6,304 | ₩5,915 | ₩6,304 | +0.86% | 3.4천 |
|---|
| 2026.01.12 | ₩6,143 | ₩6,532 | ₩5,955 | ₩6,532 | +6.33% | 5천 |
|---|
| 2026.01.09 | ₩6,331 | ₩6,586 | ₩5,808 | ₩6,277 | -0.85% | 1.3만 |
|---|
| 2026.01.08 | ₩5,969 | ₩7,002 | ₩5,741 | ₩6,063 | +1.57% | 2.2만 |
|---|
| 2026.01.07 | ₩6,385 | ₩6,411 | ₩6,130 | ₩6,130 | -3.99% | 1.3천 |
|---|
| 2026.01.06 | ₩6,532 | ₩7,672 | ₩6,264 | ₩6,586 | +0.82% | 2.6만 |
|---|
| 2026.01.05 | ₩5,553 | ₩6,921 | ₩5,338 | ₩6,438 | +15.94% | 4.8만 |
|---|
| 2026.01.02 | ₩5,043 | ₩5,835 | ₩5,043 | ₩5,727 | +13.56% | 4.2천 |
|---|
| 2025.12.31 | ₩4,990 | ₩5,231 | ₩4,990 | ₩5,177 | +3.76% | 2.4천 |
|---|
| 2025.12.30 | ₩5,084 | ₩5,298 | ₩4,963 | ₩5,057 | -0.53% | 4.1천 |
|---|
| 2025.12.29 | ₩4,856 | ₩5,110 | ₩4,856 | ₩5,016 | +3.31% | 5.2천 |
|---|
| 2025.12.26 | ₩5,405 | ₩5,405 | ₩4,829 | ₩5,043 | -6.70% | 6.4천 |
|---|
| 2025.12.24 | ₩5,244 | ₩5,271 | ₩5,084 | ₩5,271 | +0.51% | 7.6천 |
|---|
| 2025.12.23 | ₩5,110 | ₩5,271 | ₩4,842 | ₩5,164 | +1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩5,553 | ₩5,633 | ₩5,204 | ₩5,204 | -6.28% | 2.8천 |
|---|
| 2025.12.19 | ₩5,540 | ₩6,049 | ₩5,540 | ₩5,566 | +0.48% | 5.9천 |
|---|
| 2025.12.18 | ₩5,821 | ₩5,821 | ₩5,566 | ₩5,566 | -4.38% | 800 |
|---|
| 2025.12.17 | ₩5,996 | ₩5,996 | ₩5,701 | ₩5,701 | -4.92% | 2.2천 |
|---|
| 2025.12.16 | ₩6,103 | ₩6,103 | ₩5,526 | ₩5,808 | -4.84% | 2.9천 |
|---|
| 2025.12.15 | ₩5,768 | ₩6,103 | ₩5,768 | ₩6,103 | +5.81% | 1.4천 |
|---|
| 2025.12.12 | ₩5,526 | ₩5,754 | ₩5,526 | ₩5,754 | +4.13% | 400 |
|---|
| 2025.12.11 | ₩6,224 | ₩6,224 | ₩5,835 | ₩5,982 | -3.88% | 5.1천 |
|---|
| 2025.12.10 | ₩5,714 | ₩6,371 | ₩5,714 | ₩6,157 | +7.75% | 6.8천 |
|---|
| 2025.12.09 | ₩5,969 | ₩6,693 | ₩5,888 | ₩5,888 | -1.35% | 2.1천 |
|---|
| 2025.12.08 | ₩5,352 | ₩5,942 | ₩5,352 | ₩5,794 | +8.27% | 1.2만 |
|---|
| 2025.12.05 | ₩4,963 | ₩5,352 | ₩4,896 | ₩5,352 | +7.84% | 1.5만 |
|---|
| 2025.12.04 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩4,936 | ₩5,070 | ₩4,936 | ₩5,070 | +2.72% | 1.5천 |
|---|
| 2025.12.02 | ₩5,110 | ₩5,110 | ₩5,016 | ₩5,016 | -1.84% | 900 |
|---|
| 2025.12.01 | ₩5,298 | ₩5,298 | ₩5,191 | ₩5,191 | -2.03% | 2.5천 |
|---|
| 2025.11.28 | ₩5,352 | ₩5,352 | ₩5,191 | ₩5,191 | -3.01% | 1천 |
|---|
| 2025.11.26 | ₩5,204 | ₩5,352 | ₩5,204 | ₩5,352 | +2.84% | 900 |
|---|
| 2025.11.25 | ₩5,151 | ₩5,338 | ₩4,976 | ₩5,338 | +3.65% | 1.4천 |
|---|
| 2025.11.24 | ₩5,137 | ₩5,365 | ₩5,137 | ₩5,365 | +4.44% | 2.1천 |
|---|
| 2025.11.21 | ₩4,842 | ₩4,842 | ₩4,829 | ₩4,829 | -0.28% | 600 |
|---|
| 2025.11.20 | ₩5,365 | ₩5,365 | ₩5,325 | ₩5,325 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩5,473 | ₩5,473 | ₩5,084 | ₩5,084 | -7.11% | 2.3천 |
|---|
| 2025.11.18 | ₩5,768 | ₩5,768 | ₩5,231 | ₩5,473 | -5.12% | 3.8천 |
|---|
| 2025.11.17 | ₩5,727 | ₩5,768 | ₩5,325 | ₩5,768 | +0.70% | 4.5천 |
|---|
| 2025.11.14 | ₩6,237 | ₩6,492 | ₩6,063 | ₩6,237 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩6,478 | ₩6,478 | ₩5,701 | ₩6,170 | -4.76% | 3.7천 |
|---|
| 2025.11.12 | ₩6,505 | ₩6,586 | ₩6,425 | ₩6,425 | -1.24% | 1.9천 |
|---|
| 2025.11.11 | ₩6,935 | ₩6,935 | ₩6,519 | ₩6,653 | -4.06% | 5천 |
|---|
| 2025.11.10 | ₩7,069 | ₩7,203 | ₩6,881 | ₩6,975 | -1.33% | 4.6천 |
|---|
| 2025.11.07 | ₩7,377 | ₩7,377 | ₩6,425 | ₩6,613 | -10.36% | 9.7천 |
|---|
| 2025.11.06 | ₩7,377 | ₩7,471 | ₩7,377 | ₩7,471 | +1.27% | 900 |
|---|
| 2025.11.05 | ₩7,216 | ₩7,699 | ₩7,216 | ₩7,619 | +5.58% | 7.9천 |
|---|
| 2025.11.04 | ₩7,323 | ₩7,739 | ₩6,948 | ₩7,055 | -3.66% | 2.1만 |
|---|
| 2025.11.03 | ₩7,176 | ₩7,619 | ₩7,176 | ₩7,377 | +2.80% | 5.3천 |
|---|
| 2025.10.31 | ₩7,364 | ₩8,021 | ₩7,323 | ₩7,323 | -0.55% | 5.2천 |
|---|
| 2025.10.30 | ₩7,377 | ₩7,927 | ₩7,364 | ₩7,364 | -0.18% | 3.8천 |
|---|
| 2025.10.29 | ₩6,948 | ₩7,511 | ₩6,948 | ₩7,109 | +2.32% | 1.9천 |
|---|
| 2025.10.28 | ₩7,109 | ₩7,525 | ₩6,921 | ₩7,028 | -1.13% | 3.5천 |
|---|
| 2025.10.27 | ₩6,639 | ₩7,471 | ₩6,639 | ₩7,404 | +11.52% | 8.1천 |
|---|
| 2025.10.24 | ₩6,586 | ₩7,055 | ₩6,586 | ₩6,827 | +3.67% | 1천 |
|---|
| 2025.10.23 | ₩6,707 | ₩7,243 | ₩6,707 | ₩7,042 | +5.00% | 2천 |
|---|
| 2025.10.22 | ₩7,095 | ₩7,243 | ₩6,720 | ₩7,243 | +2.08% | 3천 |
|---|
| 2025.10.21 | ₩6,707 | ₩7,350 | ₩6,318 | ₩7,095 | +5.80% | 1.8만 |
|---|
| 2025.10.20 | ₩6,680 | ₩7,471 | ₩5,929 | ₩7,364 | +10.24% | 4.7만 |
|---|
| 2025.10.17 | ₩7,994 | ₩7,994 | ₩7,122 | ₩7,122 | -10.91% | 54만 |
|---|
| 2025.10.16 | ₩7,538 | ₩8,450 | ₩7,538 | ₩7,860 | +4.27% | 9.3만 |
|---|
| 2025.10.15 | ₩7,847 | ₩9,335 | ₩7,847 | ₩9,255 | +17.95% | 9.3천 |
|---|
| 2025.10.14 | ₩7,780 | ₩8,651 | ₩7,149 | ₩8,061 | +3.62% | 6.6만 |
|---|
| 2025.10.13 | ₩8,169 | ₩8,169 | ₩7,914 | ₩7,914 | -3.12% | 2.1천 |
|---|
| 2025.10.10 | ₩7,780 | ₩8,209 | ₩7,780 | ₩8,008 | +2.93% | 2.7천 |
|---|