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 | ₩4,280 | ₩5,809 | ₩4,280 | ₩5,205 | +21.63% | 5.9만 |
| 2026.10.08 | ₩4,025 | ₩4,669 | ₩4,025 | ₩4,159 | +3.33% | 7.3천 |
| 2026.10.07 | ₩4,293 | ₩4,360 | ₩4,011 | ₩4,199 | -2.19% | 2.2천 |
| 2026.10.06 | ₩4,105 | ₩4,655 | ₩3,864 | ₩4,293 | +4.58% | 1.2만 |
| 2026.10.05 | ₩4,105 | ₩4,186 | ₩4,105 | ₩4,186 | +1.96% | 1천 |
| 2026.10.02 | ₩4,025 | ₩4,266 | ₩3,743 | ₩4,253 | +5.67% | 8천 |
| 2026.10.01 | ₩4,239 | ₩4,360 | ₩3,944 | ₩3,944 | -6.96% | 2천 |
| 2026.09.30 | ₩4,199 | ₩4,575 | ₩4,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,213 |
| +0.32% |
| 5.9천 |
| 2026.09.29 | ₩4,602 | ₩4,709 | ₩4,454 | ₩4,535 | -1.46% | 7.8천 |
|---|
| 2026.09.28 | ₩4,736 | ₩4,830 | ₩4,588 | ₩4,749 | +0.28% | 1.1만 |
|---|
| 2026.09.25 | ₩4,910 | ₩4,977 | ₩4,306 | ₩4,830 | -1.64% | 1.7만 |
|---|
| 2026.09.24 | ₩5,205 | ₩5,205 | ₩4,441 | ₩4,776 | -8.25% | 2.2만 |
|---|
| 2026.09.23 | ₩4,977 | ₩5,366 | ₩4,977 | ₩5,165 | +3.77% | 4.5천 |
|---|
| 2026.09.22 | ₩5,259 | ₩5,259 | ₩4,857 | ₩4,977 | -5.36% | 5.4천 |
|---|
| 2026.09.21 | ₩5,246 | ₩5,407 | ₩4,883 | ₩5,018 | -4.35% | 1.9만 |
|---|
| 2026.09.18 | ₩5,111 | ₩5,447 | ₩5,058 | ₩5,219 | +2.10% | 8.1천 |
|---|
| 2026.09.17 | ₩5,071 | ₩5,286 | ₩4,803 | ₩4,870 | -3.97% | 7.9천 |
|---|
| 2026.09.16 | ₩5,259 | ₩5,326 | ₩5,071 | ₩5,259 | 0.00% | 4.3천 |
|---|
| 2026.09.15 | ₩5,219 | ₩5,326 | ₩5,111 | ₩5,326 | +2.06% | 4.3천 |
|---|
| 2026.09.14 | ₩5,205 | ₩5,326 | ₩5,205 | ₩5,205 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩5,339 | ₩5,702 | ₩5,299 | ₩5,326 | -0.25% | 3.2천 |
|---|
| 2026.09.10 | ₩5,487 | ₩5,514 | ₩5,299 | ₩5,299 | -3.42% | 4.1천 |
|---|
| 2026.09.09 | ₩5,769 | ₩5,809 | ₩5,514 | ₩5,527 | -4.19% | 7.6천 |
|---|
| 2026.09.08 | ₩6,265 | ₩6,265 | ₩5,326 | ₩5,836 | -6.85% | 1.3만 |
|---|
| 2026.09.04 | ₩6,131 | ₩6,279 | ₩5,903 | ₩6,279 | +2.41% | 1.1만 |
|---|
| 2026.09.03 | ₩6,305 | ₩6,305 | ₩5,983 | ₩5,983 | -5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩6,064 | ₩6,721 | ₩6,051 | ₩6,238 | +2.88% | 9만 |
|---|
| 2026.09.01 | ₩6,037 | ₩6,426 | ₩6,010 | ₩6,064 | +0.44% | 13.3만 |
|---|
| 2026.08.31 | ₩6,238 | ₩6,238 | ₩5,930 | ₩6,118 | -1.94% | 2.6만 |
|---|
| 2026.08.28 | ₩6,641 | ₩6,641 | ₩6,131 | ₩6,386 | -3.84% | 3.7만 |
|---|
| 2026.08.27 | ₩6,748 | ₩6,775 | ₩6,413 | ₩6,574 | -2.58% | 15.4만 |
|---|
| 2026.08.26 | ₩6,627 | ₩7,298 | ₩6,413 | ₩6,654 | +0.40% | 15.1만 |
|---|
| 2026.08.25 | ₩6,788 | ₩6,788 | ₩6,641 | ₩6,641 | -2.17% | 9.3천 |
|---|
| 2026.08.24 | ₩7,016 | ₩7,191 | ₩6,574 | ₩6,681 | -4.78% | 6.9만 |
|---|
| 2026.08.21 | ₩6,855 | ₩7,406 | ₩6,802 | ₩7,097 | +3.52% | 2.8만 |
|---|
| 2026.08.20 | ₩6,547 | ₩7,231 | ₩6,507 | ₩7,043 | +7.58% | 13.7만 |
|---|
| 2026.08.19 | ₩5,943 | ₩6,788 | ₩5,943 | ₩6,440 | +8.35% | 6.4만 |
|---|
| 2026.08.18 | ₩6,185 | ₩6,560 | ₩5,916 | ₩6,131 | -0.87% | 17.4만 |
|---|
| 2026.08.17 | ₩6,587 | ₩7,084 | ₩6,185 | ₩6,252 | -5.09% | 25.8만 |
|---|
| 2026.08.14 | ₩6,198 | ₩6,802 | ₩6,118 | ₩6,386 | +3.03% | 51.8만 |
|---|
| 2026.08.13 | ₩6,332 | ₩6,493 | ₩6,131 | ₩6,185 | -2.33% | 2.8만 |
|---|
| 2026.08.12 | ₩6,413 | ₩6,829 | ₩5,997 | ₩6,426 | +0.21% | 6.7만 |
|---|
| 2026.08.11 | ₩5,930 | ₩7,593 | ₩5,930 | ₩6,949 | +17.19% | 10.5만 |
|---|
| 2026.08.10 | ₩5,970 | ₩6,225 | ₩5,822 | ₩5,822 | -2.47% | 17.6만 |
|---|
| 2026.08.07 | ₩6,574 | ₩6,601 | ₩6,077 | ₩6,077 | -7.55% | 1.8만 |
|---|
| 2026.08.06 | ₩6,694 | ₩7,137 | ₩6,466 | ₩6,654 | -0.60% | 3.3만 |
|---|
| 2026.08.05 | ₩5,957 | ₩6,882 | ₩5,957 | ₩6,520 | +9.46% | 6.5만 |
|---|
| 2026.08.04 | ₩5,500 | ₩6,520 | ₩5,500 | ₩6,171 | +12.20% | 3.9만 |
|---|
| 2026.08.03 | ₩5,474 | ₩6,748 | ₩5,474 | ₩6,037 | +10.29% | 12.6만 |
|---|
| 2026.07.31 | ₩6,091 | ₩6,104 | ₩5,943 | ₩5,943 | -2.42% | 2.4천 |
|---|
| 2026.07.30 | ₩5,460 | ₩6,346 | ₩5,460 | ₩6,238 | +14.25% | 5.3만 |
|---|
| 2026.07.29 | ₩5,688 | ₩6,279 | ₩5,661 | ₩5,916 | +4.01% | 10.9만 |
|---|
| 2026.07.28 | ₩6,104 | ₩7,298 | ₩6,051 | ₩6,171 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩5,608 | ₩6,171 | ₩5,608 | ₩6,051 | +7.89% | 5.6만 |
|---|
| 2026.07.24 | ₩5,500 | ₩5,970 | ₩5,393 | ₩5,769 | +4.88% | 2.8만 |
|---|
| 2026.07.23 | ₩5,715 | ₩5,903 | ₩5,661 | ₩5,661 | -0.94% | 1.4만 |
|---|
| 2026.07.22 | ₩5,554 | ₩5,970 | ₩5,339 | ₩5,782 | +4.11% | 17.7만 |
|---|
| 2026.07.21 | ₩5,635 | ₩5,635 | ₩5,326 | ₩5,407 | -4.05% | 1.1만 |
|---|
| 2026.07.20 | ₩5,675 | ₩5,675 | ₩5,339 | ₩5,420 | -4.49% | 4.4만 |
|---|
| 2026.07.17 | ₩5,702 | ₩5,769 | ₩5,554 | ₩5,729 | +0.47% | 7.4천 |
|---|
| 2026.07.16 | ₩6,171 | ₩6,171 | ₩5,554 | ₩5,836 | -5.43% | 15.4만 |
|---|
| 2026.07.15 | ₩5,702 | ₩6,037 | ₩5,688 | ₩6,037 | +5.88% | 2.5천 |
|---|
| 2026.07.14 | ₩6,238 | ₩6,279 | ₩5,621 | ₩5,863 | -6.02% | 2.1만 |
|---|
| 2026.07.13 | ₩6,829 | ₩6,949 | ₩6,198 | ₩6,279 | -8.06% | 18.4만 |
|---|
| 2026.07.10 | ₩6,507 | ₩6,855 | ₩6,480 | ₩6,775 | +4.12% | 3.2만 |
|---|
| 2026.07.09 | ₩6,037 | ₩6,775 | ₩6,037 | ₩6,547 | +8.44% | 4.3만 |
|---|
| 2026.07.08 | ₩6,077 | ₩6,668 | ₩5,957 | ₩6,292 | +3.53% | 13.9만 |
|---|
| 2026.07.07 | ₩5,930 | ₩6,788 | ₩5,930 | ₩6,440 | +8.60% | 15.6만 |
|---|
| 2026.07.06 | ₩5,876 | ₩6,373 | ₩5,876 | ₩6,279 | +6.85% | 4.6만 |
|---|
| 2026.07.02 | ₩6,158 | ₩6,265 | ₩5,890 | ₩5,890 | -4.36% | 2만 |
|---|
| 2026.07.01 | ₩6,332 | ₩6,332 | ₩5,849 | ₩6,051 | -4.45% | 12.8만 |
|---|
| 2026.06.30 | ₩6,305 | ₩6,413 | ₩5,983 | ₩6,332 | +0.43% | 1.8만 |
|---|
| 2026.06.29 | ₩6,279 | ₩6,493 | ₩6,051 | ₩6,346 | +1.07% | 4.9만 |
|---|
| 2026.06.26 | ₩5,916 | ₩6,641 | ₩5,916 | ₩6,292 | +6.35% | 5.1만 |
|---|
| 2026.06.25 | ₩6,144 | ₩6,399 | ₩5,849 | ₩5,916 | -3.71% | 6.8천 |
|---|
| 2026.06.24 | ₩5,796 | ₩6,547 | ₩5,782 | ₩6,332 | +9.26% | 4.2만 |
|---|
| 2026.06.23 | ₩7,124 | ₩7,325 | ₩5,943 | ₩6,118 | -14.12% | 14만 |
|---|
| 2026.06.22 | ₩7,406 | ₩7,406 | ₩7,097 | ₩7,177 | -3.08% | 3.3천 |
|---|
| 2026.06.18 | ₩7,567 | ₩7,996 | ₩6,990 | ₩7,137 | -5.67% | 2.5만 |
|---|
| 2026.06.17 | ₩6,399 | ₩7,687 | ₩6,399 | ₩7,338 | +14.68% | 13.1만 |
|---|
| 2026.06.16 | ₩5,755 | ₩6,399 | ₩5,729 | ₩6,305 | +9.56% | 4.4만 |
|---|
| 2026.06.15 | ₩5,796 | ₩6,051 | ₩5,715 | ₩5,863 | +1.16% | 2.5만 |
|---|
| 2026.06.12 | ₩6,158 | ₩6,171 | ₩5,916 | ₩5,916 | -3.92% | 5.6천 |
|---|
| 2026.06.11 | ₩6,319 | ₩6,319 | ₩5,876 | ₩6,091 | -3.61% | 1.4만 |
|---|
| 2026.06.10 | ₩6,171 | ₩6,359 | ₩6,171 | ₩6,212 | +0.65% | 2.2천 |
|---|
| 2026.06.09 | ₩6,399 | ₩6,507 | ₩6,212 | ₩6,319 | -1.26% | 7.1천 |
|---|
| 2026.06.08 | ₩6,708 | ₩6,855 | ₩6,279 | ₩6,413 | -4.40% | 5.6천 |
|---|
| 2026.06.05 | ₩6,547 | ₩7,003 | ₩6,158 | ₩6,413 | -2.05% | 6.5만 |
|---|
| 2026.06.04 | ₩6,077 | ₩6,855 | ₩6,010 | ₩6,788 | +11.70% | 9.1만 |
|---|
| 2026.06.03 | ₩6,212 | ₩6,574 | ₩5,943 | ₩6,051 | -2.59% | 3.1만 |
|---|
| 2026.06.02 | ₩6,694 | ₩6,775 | ₩6,238 | ₩6,480 | -3.21% | 12.5만 |
|---|
| 2026.06.01 | ₩6,815 | ₩7,057 | ₩6,587 | ₩6,708 | -1.57% | 7.7만 |
|---|
| 2026.05.29 | ₩6,949 | ₩7,406 | ₩6,614 | ₩6,614 | -4.83% | 7.8천 |
|---|
| 2026.05.28 | ₩6,305 | ₩6,949 | ₩6,305 | ₩6,574 | +4.26% | 1.3만 |
|---|
| 2026.05.27 | ₩6,574 | ₩6,748 | ₩6,279 | ₩6,533 | -0.61% | 6.3만 |
|---|
| 2026.05.26 | ₩6,359 | ₩6,882 | ₩6,091 | ₩6,560 | +3.16% | 9.6만 |
|---|
| 2026.05.22 | ₩6,466 | ₩7,057 | ₩6,292 | ₩6,587 | +1.87% | 6.5만 |
|---|
| 2026.05.21 | ₩6,453 | ₩6,762 | ₩6,131 | ₩6,373 | -1.25% | 5.1만 |
|---|
| 2026.05.20 | ₩6,426 | ₩6,587 | ₩6,158 | ₩6,373 | -0.84% | 1.3만 |
|---|
| 2026.05.19 | ₩6,587 | ₩6,627 | ₩6,560 | ₩6,627 | +0.61% | 1천 |
|---|
| 2026.05.18 | ₩6,641 | ₩6,936 | ₩6,641 | ₩6,936 | +4.44% | 1.2천 |
|---|
| 2026.05.15 | ₩6,869 | ₩8,103 | ₩6,440 | ₩6,936 | +0.98% | 2만 |
|---|
| 2026.05.14 | ₩7,124 | ₩7,821 | ₩6,788 | ₩6,788 | -4.71% | 11.7만 |
|---|
| 2026.05.13 | ₩7,151 | ₩7,365 | ₩7,030 | ₩7,177 | +0.38% | 5.9만 |
|---|
| 2026.05.12 | ₩7,057 | ₩8,452 | ₩6,829 | ₩7,379 | +4.56% | 3만 |
|---|
| 2026.05.11 | ₩7,432 | ₩7,499 | ₩6,815 | ₩7,151 | -3.79% | 9.3천 |
|---|
| 2026.05.08 | ₩7,097 | ₩7,768 | ₩6,748 | ₩7,701 | +8.51% | 7.5천 |
|---|
| 2026.05.07 | ₩6,520 | ₩7,218 | ₩6,373 | ₩6,896 | +5.76% | 1.7만 |
|---|
| 2026.05.06 | ₩6,198 | ₩6,694 | ₩6,118 | ₩6,668 | +7.58% | 1.2만 |
|---|
| 2026.05.05 | ₩6,225 | ₩6,735 | ₩6,037 | ₩6,507 | +4.53% | 26.6만 |
|---|
| 2026.05.04 | ₩5,487 | ₩9,123 | ₩5,178 | ₩6,574 | +19.80% | 40.9만 |
|---|
| 2026.05.01 | ₩5,393 | ₩5,393 | ₩5,152 | ₩5,299 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩5,178 | ₩5,353 | ₩4,977 | ₩5,299 | +2.33% | 2.8천 |
|---|
| 2026.04.29 | ₩5,085 | ₩5,178 | ₩5,004 | ₩5,165 | +1.58% | 3.1천 |
|---|
| 2026.04.28 | ₩5,111 | ₩5,111 | ₩5,111 | ₩5,111 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩5,111 | ₩5,165 | ₩5,111 | ₩5,165 | +1.05% | 900 |
|---|
| 2026.04.24 | ₩5,366 | ₩5,366 | ₩5,366 | ₩5,366 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,259 | ₩5,366 | ₩5,259 | ₩5,366 | +2.04% | 5.1천 |
|---|
| 2026.04.22 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩5,259 | ₩5,259 | ₩5,259 | ₩5,259 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩5,259 | ₩5,259 | ₩5,259 | ₩5,259 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩5,272 | ₩5,272 | ₩5,259 | ₩5,272 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩5,259 | ₩5,259 | ₩5,246 | ₩5,246 | -0.26% | 800 |
|---|
| 2026.04.15 | ₩5,339 | ₩5,339 | ₩5,165 | ₩5,246 | -1.76% | 2.4천 |
|---|
| 2026.04.14 | ₩5,581 | ₩5,581 | ₩5,259 | ₩5,380 | -3.61% | 4.9천 |
|---|
| 2026.04.13 | ₩5,205 | ₩5,500 | ₩5,192 | ₩5,286 | +1.55% | 6천 |
|---|
| 2026.04.10 | ₩5,299 | ₩5,299 | ₩5,299 | ₩5,299 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 6.8천 |
|---|
| 2026.04.06 | ₩5,246 | ₩5,246 | ₩5,246 | ₩5,246 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩5,246 | ₩5,246 | ₩5,246 | ₩5,246 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,152 | ₩5,299 | ₩5,152 | ₩5,259 | +2.08% | 600 |
|---|
| 2026.03.31 | ₩5,152 | ₩5,152 | ₩5,152 | ₩5,152 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,897 | ₩5,178 | ₩4,897 | ₩5,152 | +5.21% | 1.7천 |
|---|
| 2026.03.27 | ₩5,178 | ₩5,178 | ₩5,178 | ₩5,178 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩5,098 | ₩5,098 | ₩4,897 | ₩4,964 | -2.63% | 700 |
|---|
| 2026.03.20 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩5,071 | ₩5,071 | ₩4,924 | ₩4,924 | -2.91% | 1.1천 |
|---|
| 2026.03.13 | ₩5,246 | ₩5,246 | ₩5,165 | ₩5,178 | -1.28% | 1.4천 |
|---|
| 2026.03.12 | ₩5,125 | ₩5,527 | ₩4,991 | ₩4,991 | -2.62% | 2.8천 |
|---|
| 2026.03.11 | ₩5,058 | ₩5,353 | ₩5,058 | ₩5,299 | +4.77% | 1.7천 |
|---|
| 2026.03.10 | ₩5,125 | ₩5,272 | ₩5,058 | ₩5,178 | +1.05% | 1.2천 |
|---|
| 2026.03.09 | ₩5,098 | ₩5,098 | ₩4,897 | ₩4,910 | -3.68% | 2천 |
|---|
| 2026.03.06 | ₩4,910 | ₩5,098 | ₩4,910 | ₩5,098 | +3.83% | 700 |
|---|
| 2026.03.05 | ₩4,843 | ₩5,071 | ₩4,843 | ₩5,071 | +4.71% | 1.1천 |
|---|
| 2026.03.04 | ₩4,937 | ₩5,152 | ₩4,494 | ₩5,152 | +4.35% | 7.4천 |
|---|
| 2026.03.03 | ₩4,642 | ₩4,642 | ₩4,602 | ₩4,602 | -0.87% | 400 |
|---|
| 2026.03.02 | ₩4,575 | ₩4,722 | ₩4,575 | ₩4,722 | +3.23% | 2.3천 |
|---|
| 2026.02.27 | ₩4,897 | ₩5,125 | ₩4,588 | ₩4,883 | -0.27% | 7.9천 |
|---|
| 2026.02.26 | ₩4,857 | ₩4,964 | ₩4,696 | ₩4,696 | -3.31% | 4.7천 |
|---|
| 2026.02.25 | ₩4,924 | ₩4,924 | ₩4,414 | ₩4,870 | -1.09% | 1.3만 |
|---|
| 2026.02.24 | ₩4,655 | ₩4,763 | ₩4,427 | ₩4,763 | +2.31% | 4천 |
|---|
| 2026.02.23 | ₩4,481 | ₩4,602 | ₩4,266 | ₩4,602 | +2.69% | 2.2천 |
|---|
| 2026.02.20 | ₩4,575 | ₩4,816 | ₩4,575 | ₩4,669 | +2.05% | 5.9천 |
|---|
| 2026.02.19 | ₩4,655 | ₩4,803 | ₩4,280 | ₩4,803 | +3.17% | 3천 |
|---|
| 2026.02.18 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩4,682 | ₩5,071 | ₩4,682 | ₩4,816 | +2.87% | 1.8천 |
|---|
| 2026.02.13 | ₩5,085 | ₩5,085 | ₩4,964 | ₩5,071 | -0.26% | 700 |
|---|
| 2026.02.12 | ₩5,058 | ₩5,138 | ₩4,696 | ₩5,111 | +1.06% | 1.7천 |
|---|
| 2026.02.11 | ₩5,044 | ₩5,165 | ₩5,044 | ₩5,138 | +1.86% | 1.5천 |
|---|
| 2026.02.10 | ₩5,246 | ₩5,407 | ₩4,977 | ₩5,111 | -2.56% | 3.1천 |
|---|
| 2026.02.09 | ₩5,514 | ₩5,514 | ₩4,977 | ₩5,058 | -8.27% | 3.8천 |
|---|
| 2026.02.06 | ₩5,125 | ₩5,125 | ₩5,058 | ₩5,085 | -0.79% | 4.8천 |
|---|
| 2026.02.05 | ₩5,769 | ₩5,970 | ₩5,071 | ₩5,246 | -9.07% | 4.5천 |
|---|
| 2026.02.04 | ₩5,165 | ₩5,433 | ₩5,138 | ₩5,326 | +3.12% | 3.4천 |
|---|
| 2026.02.03 | ₩5,246 | ₩5,527 | ₩5,071 | ₩5,232 | -0.26% | 6.4천 |
|---|
| 2026.02.02 | ₩5,326 | ₩5,326 | ₩5,205 | ₩5,232 | -1.76% | 700 |
|---|
| 2026.01.30 | ₩5,648 | ₩5,648 | ₩5,447 | ₩5,447 | -3.56% | 2.4천 |
|---|
| 2026.01.29 | ₩5,863 | ₩5,863 | ₩5,863 | ₩5,863 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩6,118 | ₩6,118 | ₩5,648 | ₩5,688 | -7.02% | 700 |
|---|
| 2026.01.27 | ₩5,916 | ₩6,252 | ₩5,541 | ₩5,688 | -3.85% | 7.1천 |
|---|
| 2026.01.26 | ₩7,003 | ₩7,003 | ₩5,863 | ₩6,171 | -11.88% | 1.6만 |
|---|
| 2026.01.23 | ₩6,574 | ₩7,003 | ₩6,171 | ₩7,003 | +6.53% | 7.6천 |
|---|
| 2026.01.22 | ₩5,500 | ₩7,245 | ₩5,474 | ₩6,171 | +12.20% | 2.1만 |
|---|
| 2026.01.21 | ₩5,769 | ₩6,051 | ₩5,608 | ₩5,702 | -1.16% | 9.8천 |
|---|
| 2026.01.20 | ₩5,568 | ₩5,876 | ₩5,098 | ₩5,433 | -2.41% | 8.2천 |
|---|
| 2026.01.16 | ₩6,077 | ₩6,359 | ₩5,970 | ₩5,970 | -1.77% | 1.7천 |
|---|
| 2026.01.15 | ₩5,554 | ₩6,936 | ₩5,554 | ₩6,265 | +12.80% | 3.6만 |
|---|
| 2026.01.14 | ₩6,131 | ₩6,225 | ₩5,554 | ₩5,554 | -9.41% | 1.2천 |
|---|
| 2026.01.13 | ₩6,252 | ₩6,305 | ₩5,916 | ₩6,305 | +0.86% | 3.4천 |
|---|
| 2026.01.12 | ₩6,144 | ₩6,533 | ₩5,957 | ₩6,533 | +6.33% | 5천 |
|---|
| 2026.01.09 | ₩6,332 | ₩6,587 | ₩5,809 | ₩6,279 | -0.85% | 1.3만 |
|---|
| 2026.01.08 | ₩5,970 | ₩7,003 | ₩5,742 | ₩6,064 | +1.57% | 2.2만 |
|---|
| 2026.01.07 | ₩6,386 | ₩6,413 | ₩6,131 | ₩6,131 | -3.99% | 1.3천 |
|---|
| 2026.01.06 | ₩6,533 | ₩7,674 | ₩6,265 | ₩6,587 | +0.82% | 2.6만 |
|---|
| 2026.01.05 | ₩5,554 | ₩6,923 | ₩5,339 | ₩6,440 | +15.94% | 4.8만 |
|---|
| 2026.01.02 | ₩5,044 | ₩5,836 | ₩5,044 | ₩5,729 | +13.56% | 4.2천 |
|---|
| 2025.12.31 | ₩4,991 | ₩5,232 | ₩4,991 | ₩5,178 | +3.76% | 2.4천 |
|---|
| 2025.12.30 | ₩5,085 | ₩5,299 | ₩4,964 | ₩5,058 | -0.53% | 4.1천 |
|---|
| 2025.12.29 | ₩4,857 | ₩5,111 | ₩4,857 | ₩5,018 | +3.31% | 5.2천 |
|---|
| 2025.12.26 | ₩5,407 | ₩5,407 | ₩4,830 | ₩5,044 | -6.70% | 6.4천 |
|---|
| 2025.12.24 | ₩5,246 | ₩5,272 | ₩5,085 | ₩5,272 | +0.51% | 7.6천 |
|---|
| 2025.12.23 | ₩5,111 | ₩5,272 | ₩4,843 | ₩5,165 | +1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩5,554 | ₩5,635 | ₩5,205 | ₩5,205 | -6.28% | 2.8천 |
|---|
| 2025.12.19 | ₩5,541 | ₩6,051 | ₩5,541 | ₩5,568 | +0.48% | 5.9천 |
|---|
| 2025.12.18 | ₩5,822 | ₩5,822 | ₩5,568 | ₩5,568 | -4.38% | 800 |
|---|
| 2025.12.17 | ₩5,997 | ₩5,997 | ₩5,702 | ₩5,702 | -4.92% | 2.2천 |
|---|
| 2025.12.16 | ₩6,104 | ₩6,104 | ₩5,527 | ₩5,809 | -4.84% | 2.9천 |
|---|
| 2025.12.15 | ₩5,769 | ₩6,104 | ₩5,769 | ₩6,104 | +5.81% | 1.4천 |
|---|
| 2025.12.12 | ₩5,527 | ₩5,755 | ₩5,527 | ₩5,755 | +4.13% | 400 |
|---|
| 2025.12.11 | ₩6,225 | ₩6,225 | ₩5,836 | ₩5,983 | -3.88% | 5.1천 |
|---|
| 2025.12.10 | ₩5,715 | ₩6,373 | ₩5,715 | ₩6,158 | +7.75% | 6.8천 |
|---|
| 2025.12.09 | ₩5,970 | ₩6,694 | ₩5,890 | ₩5,890 | -1.35% | 2.1천 |
|---|
| 2025.12.08 | ₩5,353 | ₩5,943 | ₩5,353 | ₩5,796 | +8.27% | 1.2만 |
|---|
| 2025.12.05 | ₩4,964 | ₩5,353 | ₩4,897 | ₩5,353 | +7.84% | 1.5만 |
|---|
| 2025.12.04 | ₩4,749 | ₩4,749 | ₩4,749 | ₩4,749 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩4,937 | ₩5,071 | ₩4,937 | ₩5,071 | +2.72% | 1.5천 |
|---|
| 2025.12.02 | ₩5,111 | ₩5,111 | ₩5,018 | ₩5,018 | -1.84% | 900 |
|---|
| 2025.12.01 | ₩5,299 | ₩5,299 | ₩5,192 | ₩5,192 | -2.03% | 2.5천 |
|---|
| 2025.11.28 | ₩5,353 | ₩5,353 | ₩5,192 | ₩5,192 | -3.01% | 1천 |
|---|
| 2025.11.26 | ₩5,205 | ₩5,353 | ₩5,205 | ₩5,353 | +2.84% | 900 |
|---|
| 2025.11.25 | ₩5,152 | ₩5,339 | ₩4,977 | ₩5,339 | +3.65% | 1.4천 |
|---|
| 2025.11.24 | ₩5,138 | ₩5,366 | ₩5,138 | ₩5,366 | +4.44% | 2.1천 |
|---|
| 2025.11.21 | ₩4,843 | ₩4,843 | ₩4,830 | ₩4,830 | -0.28% | 600 |
|---|
| 2025.11.20 | ₩5,366 | ₩5,366 | ₩5,326 | ₩5,326 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩5,474 | ₩5,474 | ₩5,085 | ₩5,085 | -7.11% | 2.3천 |
|---|
| 2025.11.18 | ₩5,769 | ₩5,769 | ₩5,232 | ₩5,474 | -5.12% | 3.8천 |
|---|
| 2025.11.17 | ₩5,729 | ₩5,769 | ₩5,326 | ₩5,769 | +0.70% | 4.5천 |
|---|
| 2025.11.14 | ₩6,238 | ₩6,493 | ₩6,064 | ₩6,238 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩6,480 | ₩6,480 | ₩5,702 | ₩6,171 | -4.76% | 3.7천 |
|---|
| 2025.11.12 | ₩6,507 | ₩6,587 | ₩6,426 | ₩6,426 | -1.24% | 1.9천 |
|---|
| 2025.11.11 | ₩6,936 | ₩6,936 | ₩6,520 | ₩6,654 | -4.06% | 5천 |
|---|
| 2025.11.10 | ₩7,070 | ₩7,204 | ₩6,882 | ₩6,976 | -1.33% | 4.6천 |
|---|
| 2025.11.07 | ₩7,379 | ₩7,379 | ₩6,426 | ₩6,614 | -10.36% | 9.7천 |
|---|
| 2025.11.06 | ₩7,379 | ₩7,473 | ₩7,379 | ₩7,473 | +1.27% | 900 |
|---|
| 2025.11.05 | ₩7,218 | ₩7,701 | ₩7,218 | ₩7,620 | +5.58% | 7.9천 |
|---|
| 2025.11.04 | ₩7,325 | ₩7,741 | ₩6,949 | ₩7,057 | -3.66% | 2.1만 |
|---|
| 2025.11.03 | ₩7,177 | ₩7,620 | ₩7,177 | ₩7,379 | +2.80% | 5.3천 |
|---|
| 2025.10.31 | ₩7,365 | ₩8,023 | ₩7,325 | ₩7,325 | -0.55% | 5.2천 |
|---|
| 2025.10.30 | ₩7,379 | ₩7,929 | ₩7,365 | ₩7,365 | -0.18% | 3.8천 |
|---|
| 2025.10.29 | ₩6,949 | ₩7,513 | ₩6,949 | ₩7,110 | +2.32% | 1.9천 |
|---|
| 2025.10.28 | ₩7,110 | ₩7,526 | ₩6,923 | ₩7,030 | -1.13% | 3.5천 |
|---|
| 2025.10.27 | ₩6,641 | ₩7,473 | ₩6,641 | ₩7,406 | +11.52% | 8.1천 |
|---|
| 2025.10.24 | ₩6,587 | ₩7,057 | ₩6,587 | ₩6,829 | +3.67% | 1천 |
|---|
| 2025.10.23 | ₩6,708 | ₩7,245 | ₩6,708 | ₩7,043 | +5.00% | 2천 |
|---|
| 2025.10.22 | ₩7,097 | ₩7,245 | ₩6,721 | ₩7,245 | +2.08% | 3천 |
|---|
| 2025.10.21 | ₩6,708 | ₩7,352 | ₩6,319 | ₩7,097 | +5.80% | 1.8만 |
|---|
| 2025.10.20 | ₩6,681 | ₩7,473 | ₩5,930 | ₩7,365 | +10.24% | 4.7만 |
|---|
| 2025.10.17 | ₩7,996 | ₩7,996 | ₩7,124 | ₩7,124 | -10.91% | 54만 |
|---|
| 2025.10.16 | ₩7,540 | ₩8,452 | ₩7,540 | ₩7,862 | +4.27% | 9.3만 |
|---|
| 2025.10.15 | ₩7,848 | ₩9,337 | ₩7,848 | ₩9,257 | +17.95% | 9.3천 |
|---|
| 2025.10.14 | ₩7,781 | ₩8,653 | ₩7,151 | ₩8,063 | +3.62% | 6.6만 |
|---|
| 2025.10.13 | ₩8,170 | ₩8,170 | ₩7,915 | ₩7,915 | -3.12% | 2.1천 |
|---|
| 2025.10.10 | ₩7,781 | ₩8,210 | ₩7,781 | ₩8,009 | +2.93% | 2.7천 |
|---|