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 | ₩4,275 | ₩5,802 | ₩4,275 | ₩5,199 | +21.63% | 5.9만 |
| 2026.10.08 | ₩4,020 | ₩4,663 | ₩4,020 | ₩4,154 | +3.33% | 7.3천 |
| 2026.10.07 | ₩4,288 | ₩4,355 | ₩4,007 | ₩4,194 | -2.19% | 2.2천 |
| 2026.10.06 | ₩4,100 | ₩4,650 | ₩3,859 | ₩4,288 | +4.58% | 1.2만 |
| 2026.10.05 | ₩4,100 | ₩4,181 | ₩4,100 | ₩4,181 | +1.96% | 1천 |
| 2026.10.02 | ₩4,020 | ₩4,261 | ₩3,739 | ₩4,248 | +5.67% | 8천 |
| 2026.10.01 | ₩4,234 | ₩4,355 | ₩3,940 | ₩3,940 | -6.96% | 2천 |
| 2026.09.30 | ₩4,194 | ₩4,569 | ₩4,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,208 |
| +0.32% |
| 5.9천 |
| 2026.09.29 | ₩4,596 | ₩4,703 | ₩4,449 | ₩4,529 | -1.46% | 7.8천 |
|---|
| 2026.09.28 | ₩4,730 | ₩4,824 | ₩4,583 | ₩4,744 | +0.28% | 1.1만 |
|---|
| 2026.09.25 | ₩4,904 | ₩4,971 | ₩4,301 | ₩4,824 | -1.64% | 1.7만 |
|---|
| 2026.09.24 | ₩5,199 | ₩5,199 | ₩4,435 | ₩4,770 | -8.25% | 2.2만 |
|---|
| 2026.09.23 | ₩4,971 | ₩5,360 | ₩4,971 | ₩5,159 | +3.77% | 4.5천 |
|---|
| 2026.09.22 | ₩5,253 | ₩5,253 | ₩4,851 | ₩4,971 | -5.36% | 5.4천 |
|---|
| 2026.09.21 | ₩5,239 | ₩5,400 | ₩4,878 | ₩5,012 | -4.35% | 1.9만 |
|---|
| 2026.09.18 | ₩5,105 | ₩5,440 | ₩5,052 | ₩5,213 | +2.10% | 8.1천 |
|---|
| 2026.09.17 | ₩5,065 | ₩5,280 | ₩4,797 | ₩4,864 | -3.97% | 7.9천 |
|---|
| 2026.09.16 | ₩5,253 | ₩5,320 | ₩5,065 | ₩5,253 | 0.00% | 4.3천 |
|---|
| 2026.09.15 | ₩5,213 | ₩5,320 | ₩5,105 | ₩5,320 | +2.06% | 4.3천 |
|---|
| 2026.09.14 | ₩5,199 | ₩5,320 | ₩5,199 | ₩5,199 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩5,333 | ₩5,695 | ₩5,293 | ₩5,320 | -0.25% | 3.2천 |
|---|
| 2026.09.10 | ₩5,481 | ₩5,507 | ₩5,293 | ₩5,293 | -3.42% | 4.1천 |
|---|
| 2026.09.09 | ₩5,762 | ₩5,802 | ₩5,507 | ₩5,521 | -4.19% | 7.6천 |
|---|
| 2026.09.08 | ₩6,258 | ₩6,258 | ₩5,320 | ₩5,829 | -6.85% | 1.3만 |
|---|
| 2026.09.04 | ₩6,124 | ₩6,271 | ₩5,896 | ₩6,271 | +2.41% | 1.1만 |
|---|
| 2026.09.03 | ₩6,298 | ₩6,298 | ₩5,976 | ₩5,976 | -5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩6,057 | ₩6,714 | ₩6,043 | ₩6,231 | +2.88% | 9만 |
|---|
| 2026.09.01 | ₩6,030 | ₩6,419 | ₩6,003 | ₩6,057 | +0.44% | 13.3만 |
|---|
| 2026.08.31 | ₩6,231 | ₩6,231 | ₩5,923 | ₩6,110 | -1.94% | 2.6만 |
|---|
| 2026.08.28 | ₩6,633 | ₩6,633 | ₩6,124 | ₩6,378 | -3.84% | 3.7만 |
|---|
| 2026.08.27 | ₩6,740 | ₩6,767 | ₩6,405 | ₩6,566 | -2.58% | 15.4만 |
|---|
| 2026.08.26 | ₩6,620 | ₩7,290 | ₩6,405 | ₩6,646 | +0.40% | 15.1만 |
|---|
| 2026.08.25 | ₩6,781 | ₩6,781 | ₩6,633 | ₩6,633 | -2.17% | 9.3천 |
|---|
| 2026.08.24 | ₩7,008 | ₩7,183 | ₩6,566 | ₩6,673 | -4.78% | 6.9만 |
|---|
| 2026.08.21 | ₩6,848 | ₩7,397 | ₩6,794 | ₩7,089 | +3.52% | 2.8만 |
|---|
| 2026.08.20 | ₩6,539 | ₩7,223 | ₩6,499 | ₩7,035 | +7.58% | 13.7만 |
|---|
| 2026.08.19 | ₩5,936 | ₩6,781 | ₩5,936 | ₩6,432 | +8.35% | 6.4만 |
|---|
| 2026.08.18 | ₩6,177 | ₩6,553 | ₩5,909 | ₩6,124 | -0.87% | 17.4만 |
|---|
| 2026.08.17 | ₩6,579 | ₩7,075 | ₩6,177 | ₩6,244 | -5.09% | 25.8만 |
|---|
| 2026.08.14 | ₩6,191 | ₩6,794 | ₩6,110 | ₩6,378 | +3.03% | 51.8만 |
|---|
| 2026.08.13 | ₩6,325 | ₩6,486 | ₩6,124 | ₩6,177 | -2.33% | 2.8만 |
|---|
| 2026.08.12 | ₩6,405 | ₩6,821 | ₩5,990 | ₩6,419 | +0.21% | 6.7만 |
|---|
| 2026.08.11 | ₩5,923 | ₩7,585 | ₩5,923 | ₩6,941 | +17.19% | 10.5만 |
|---|
| 2026.08.10 | ₩5,963 | ₩6,218 | ₩5,816 | ₩5,816 | -2.47% | 17.6만 |
|---|
| 2026.08.07 | ₩6,566 | ₩6,593 | ₩6,070 | ₩6,070 | -7.55% | 1.8만 |
|---|
| 2026.08.06 | ₩6,687 | ₩7,129 | ₩6,459 | ₩6,646 | -0.60% | 3.3만 |
|---|
| 2026.08.05 | ₩5,950 | ₩6,874 | ₩5,950 | ₩6,512 | +9.46% | 6.5만 |
|---|
| 2026.08.04 | ₩5,494 | ₩6,512 | ₩5,494 | ₩6,164 | +12.20% | 3.9만 |
|---|
| 2026.08.03 | ₩5,467 | ₩6,740 | ₩5,467 | ₩6,030 | +10.29% | 12.6만 |
|---|
| 2026.07.31 | ₩6,084 | ₩6,097 | ₩5,936 | ₩5,936 | -2.42% | 2.4천 |
|---|
| 2026.07.30 | ₩5,454 | ₩6,338 | ₩5,454 | ₩6,231 | +14.25% | 5.3만 |
|---|
| 2026.07.29 | ₩5,682 | ₩6,271 | ₩5,655 | ₩5,909 | +4.01% | 10.9만 |
|---|
| 2026.07.28 | ₩6,097 | ₩7,290 | ₩6,043 | ₩6,164 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩5,601 | ₩6,164 | ₩5,601 | ₩6,043 | +7.89% | 5.6만 |
|---|
| 2026.07.24 | ₩5,494 | ₩5,963 | ₩5,387 | ₩5,762 | +4.88% | 2.8만 |
|---|
| 2026.07.23 | ₩5,708 | ₩5,896 | ₩5,655 | ₩5,655 | -0.94% | 1.4만 |
|---|
| 2026.07.22 | ₩5,548 | ₩5,963 | ₩5,333 | ₩5,775 | +4.11% | 17.7만 |
|---|
| 2026.07.21 | ₩5,628 | ₩5,628 | ₩5,320 | ₩5,400 | -4.05% | 1.1만 |
|---|
| 2026.07.20 | ₩5,668 | ₩5,668 | ₩5,333 | ₩5,414 | -4.49% | 4.4만 |
|---|
| 2026.07.17 | ₩5,695 | ₩5,762 | ₩5,548 | ₩5,722 | +0.47% | 7.4천 |
|---|
| 2026.07.16 | ₩6,164 | ₩6,164 | ₩5,548 | ₩5,829 | -5.43% | 15.4만 |
|---|
| 2026.07.15 | ₩5,695 | ₩6,030 | ₩5,682 | ₩6,030 | +5.88% | 2.5천 |
|---|
| 2026.07.14 | ₩6,231 | ₩6,271 | ₩5,615 | ₩5,856 | -6.02% | 2.1만 |
|---|
| 2026.07.13 | ₩6,821 | ₩6,941 | ₩6,191 | ₩6,271 | -8.06% | 18.4만 |
|---|
| 2026.07.10 | ₩6,499 | ₩6,848 | ₩6,472 | ₩6,767 | +4.12% | 3.2만 |
|---|
| 2026.07.09 | ₩6,030 | ₩6,767 | ₩6,030 | ₩6,539 | +8.44% | 4.3만 |
|---|
| 2026.07.08 | ₩6,070 | ₩6,660 | ₩5,950 | ₩6,285 | +3.53% | 13.9만 |
|---|
| 2026.07.07 | ₩5,923 | ₩6,781 | ₩5,923 | ₩6,432 | +8.60% | 15.6만 |
|---|
| 2026.07.06 | ₩5,869 | ₩6,365 | ₩5,869 | ₩6,271 | +6.85% | 4.6만 |
|---|
| 2026.07.02 | ₩6,151 | ₩6,258 | ₩5,883 | ₩5,883 | -4.36% | 2만 |
|---|
| 2026.07.01 | ₩6,325 | ₩6,325 | ₩5,842 | ₩6,043 | -4.45% | 12.8만 |
|---|
| 2026.06.30 | ₩6,298 | ₩6,405 | ₩5,976 | ₩6,325 | +0.43% | 1.8만 |
|---|
| 2026.06.29 | ₩6,271 | ₩6,486 | ₩6,043 | ₩6,338 | +1.07% | 4.9만 |
|---|
| 2026.06.26 | ₩5,909 | ₩6,633 | ₩5,909 | ₩6,285 | +6.35% | 5.1만 |
|---|
| 2026.06.25 | ₩6,137 | ₩6,392 | ₩5,842 | ₩5,909 | -3.71% | 6.8천 |
|---|
| 2026.06.24 | ₩5,789 | ₩6,539 | ₩5,775 | ₩6,325 | +9.26% | 4.2만 |
|---|
| 2026.06.23 | ₩7,116 | ₩7,317 | ₩5,936 | ₩6,110 | -14.12% | 14만 |
|---|
| 2026.06.22 | ₩7,397 | ₩7,397 | ₩7,089 | ₩7,169 | -3.08% | 3.3천 |
|---|
| 2026.06.18 | ₩7,558 | ₩7,987 | ₩6,982 | ₩7,129 | -5.67% | 2.5만 |
|---|
| 2026.06.17 | ₩6,392 | ₩7,678 | ₩6,392 | ₩7,330 | +14.68% | 13.1만 |
|---|
| 2026.06.16 | ₩5,749 | ₩6,392 | ₩5,722 | ₩6,298 | +9.56% | 4.4만 |
|---|
| 2026.06.15 | ₩5,789 | ₩6,043 | ₩5,708 | ₩5,856 | +1.16% | 2.5만 |
|---|
| 2026.06.12 | ₩6,151 | ₩6,164 | ₩5,909 | ₩5,909 | -3.92% | 5.6천 |
|---|
| 2026.06.11 | ₩6,311 | ₩6,311 | ₩5,869 | ₩6,084 | -3.61% | 1.4만 |
|---|
| 2026.06.10 | ₩6,164 | ₩6,352 | ₩6,164 | ₩6,204 | +0.65% | 2.2천 |
|---|
| 2026.06.09 | ₩6,392 | ₩6,499 | ₩6,204 | ₩6,311 | -1.26% | 7.1천 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,848 | ₩6,271 | ₩6,405 | -4.40% | 5.6천 |
|---|
| 2026.06.05 | ₩6,539 | ₩6,995 | ₩6,151 | ₩6,405 | -2.05% | 6.5만 |
|---|
| 2026.06.04 | ₩6,070 | ₩6,848 | ₩6,003 | ₩6,781 | +11.70% | 9.1만 |
|---|
| 2026.06.03 | ₩6,204 | ₩6,566 | ₩5,936 | ₩6,043 | -2.59% | 3.1만 |
|---|
| 2026.06.02 | ₩6,687 | ₩6,767 | ₩6,231 | ₩6,472 | -3.21% | 12.5만 |
|---|
| 2026.06.01 | ₩6,807 | ₩7,049 | ₩6,579 | ₩6,700 | -1.57% | 7.7만 |
|---|
| 2026.05.29 | ₩6,941 | ₩7,397 | ₩6,606 | ₩6,606 | -4.83% | 7.8천 |
|---|
| 2026.05.28 | ₩6,298 | ₩6,941 | ₩6,298 | ₩6,566 | +4.26% | 1.3만 |
|---|
| 2026.05.27 | ₩6,566 | ₩6,740 | ₩6,271 | ₩6,526 | -0.61% | 6.3만 |
|---|
| 2026.05.26 | ₩6,352 | ₩6,874 | ₩6,084 | ₩6,553 | +3.16% | 9.6만 |
|---|
| 2026.05.22 | ₩6,459 | ₩7,049 | ₩6,285 | ₩6,579 | +1.87% | 6.5만 |
|---|
| 2026.05.21 | ₩6,445 | ₩6,754 | ₩6,124 | ₩6,365 | -1.25% | 5.1만 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,579 | ₩6,151 | ₩6,365 | -0.84% | 1.3만 |
|---|
| 2026.05.19 | ₩6,579 | ₩6,620 | ₩6,553 | ₩6,620 | +0.61% | 1천 |
|---|
| 2026.05.18 | ₩6,633 | ₩6,928 | ₩6,633 | ₩6,928 | +4.44% | 1.2천 |
|---|
| 2026.05.15 | ₩6,861 | ₩8,094 | ₩6,432 | ₩6,928 | +0.98% | 2만 |
|---|
| 2026.05.14 | ₩7,116 | ₩7,812 | ₩6,781 | ₩6,781 | -4.71% | 11.7만 |
|---|
| 2026.05.13 | ₩7,142 | ₩7,357 | ₩7,022 | ₩7,169 | +0.38% | 5.9만 |
|---|
| 2026.05.12 | ₩7,049 | ₩8,442 | ₩6,821 | ₩7,370 | +4.56% | 3만 |
|---|
| 2026.05.11 | ₩7,424 | ₩7,491 | ₩6,807 | ₩7,142 | -3.79% | 9.3천 |
|---|
| 2026.05.08 | ₩7,089 | ₩7,759 | ₩6,740 | ₩7,692 | +8.51% | 7.5천 |
|---|
| 2026.05.07 | ₩6,512 | ₩7,209 | ₩6,365 | ₩6,888 | +5.76% | 1.7만 |
|---|
| 2026.05.06 | ₩6,191 | ₩6,687 | ₩6,110 | ₩6,660 | +7.58% | 1.2만 |
|---|
| 2026.05.05 | ₩6,218 | ₩6,727 | ₩6,030 | ₩6,499 | +4.53% | 26.6만 |
|---|
| 2026.05.04 | ₩5,481 | ₩9,112 | ₩5,172 | ₩6,566 | +19.80% | 40.9만 |
|---|
| 2026.05.01 | ₩5,387 | ₩5,387 | ₩5,146 | ₩5,293 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩5,172 | ₩5,347 | ₩4,971 | ₩5,293 | +2.33% | 2.8천 |
|---|
| 2026.04.29 | ₩5,079 | ₩5,172 | ₩4,998 | ₩5,159 | +1.58% | 3.1천 |
|---|
| 2026.04.28 | ₩5,105 | ₩5,105 | ₩5,105 | ₩5,105 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩5,105 | ₩5,159 | ₩5,105 | ₩5,159 | +1.05% | 900 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,360 | ₩5,360 | ₩5,360 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,253 | ₩5,360 | ₩5,253 | ₩5,360 | +2.04% | 5.1천 |
|---|
| 2026.04.22 | ₩5,159 | ₩5,159 | ₩5,159 | ₩5,159 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩5,253 | ₩5,253 | ₩5,253 | ₩5,253 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩5,253 | ₩5,253 | ₩5,253 | ₩5,253 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩5,266 | ₩5,266 | ₩5,253 | ₩5,266 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩5,253 | ₩5,253 | ₩5,239 | ₩5,239 | -0.26% | 800 |
|---|
| 2026.04.15 | ₩5,333 | ₩5,333 | ₩5,159 | ₩5,239 | -1.76% | 2.4천 |
|---|
| 2026.04.14 | ₩5,574 | ₩5,574 | ₩5,253 | ₩5,373 | -3.61% | 4.9천 |
|---|
| 2026.04.13 | ₩5,199 | ₩5,494 | ₩5,186 | ₩5,280 | +1.55% | 6천 |
|---|
| 2026.04.10 | ₩5,293 | ₩5,293 | ₩5,293 | ₩5,293 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩4,918 | ₩4,918 | ₩4,918 | ₩4,918 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,918 | ₩4,918 | ₩4,918 | ₩4,918 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 6.8천 |
|---|
| 2026.04.06 | ₩5,239 | ₩5,239 | ₩5,239 | ₩5,239 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩5,239 | ₩5,239 | ₩5,239 | ₩5,239 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,146 | ₩5,293 | ₩5,146 | ₩5,253 | +2.08% | 600 |
|---|
| 2026.03.31 | ₩5,146 | ₩5,146 | ₩5,146 | ₩5,146 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,891 | ₩5,172 | ₩4,891 | ₩5,146 | +5.21% | 1.7천 |
|---|
| 2026.03.27 | ₩5,172 | ₩5,172 | ₩5,172 | ₩5,172 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩5,092 | ₩5,092 | ₩4,891 | ₩4,958 | -2.63% | 700 |
|---|
| 2026.03.20 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,891 | ₩4,891 | ₩4,891 | ₩4,891 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩5,065 | ₩5,065 | ₩4,918 | ₩4,918 | -2.91% | 1.1천 |
|---|
| 2026.03.13 | ₩5,239 | ₩5,239 | ₩5,159 | ₩5,172 | -1.28% | 1.4천 |
|---|
| 2026.03.12 | ₩5,119 | ₩5,521 | ₩4,985 | ₩4,985 | -2.62% | 2.8천 |
|---|
| 2026.03.11 | ₩5,052 | ₩5,347 | ₩5,052 | ₩5,293 | +4.77% | 1.7천 |
|---|
| 2026.03.10 | ₩5,119 | ₩5,266 | ₩5,052 | ₩5,172 | +1.05% | 1.2천 |
|---|
| 2026.03.09 | ₩5,092 | ₩5,092 | ₩4,891 | ₩4,904 | -3.68% | 2천 |
|---|
| 2026.03.06 | ₩4,904 | ₩5,092 | ₩4,904 | ₩5,092 | +3.83% | 700 |
|---|
| 2026.03.05 | ₩4,837 | ₩5,065 | ₩4,837 | ₩5,065 | +4.71% | 1.1천 |
|---|
| 2026.03.04 | ₩4,931 | ₩5,146 | ₩4,489 | ₩5,146 | +4.35% | 7.4천 |
|---|
| 2026.03.03 | ₩4,636 | ₩4,636 | ₩4,596 | ₩4,596 | -0.87% | 400 |
|---|
| 2026.03.02 | ₩4,569 | ₩4,717 | ₩4,569 | ₩4,717 | +3.23% | 2.3천 |
|---|
| 2026.02.27 | ₩4,891 | ₩5,119 | ₩4,583 | ₩4,878 | -0.27% | 7.9천 |
|---|
| 2026.02.26 | ₩4,851 | ₩4,958 | ₩4,690 | ₩4,690 | -3.31% | 4.7천 |
|---|
| 2026.02.25 | ₩4,918 | ₩4,918 | ₩4,409 | ₩4,864 | -1.09% | 1.3만 |
|---|
| 2026.02.24 | ₩4,650 | ₩4,757 | ₩4,422 | ₩4,757 | +2.31% | 4천 |
|---|
| 2026.02.23 | ₩4,476 | ₩4,596 | ₩4,261 | ₩4,596 | +2.69% | 2.2천 |
|---|
| 2026.02.20 | ₩4,569 | ₩4,811 | ₩4,569 | ₩4,663 | +2.05% | 5.9천 |
|---|
| 2026.02.19 | ₩4,650 | ₩4,797 | ₩4,275 | ₩4,797 | +3.17% | 3천 |
|---|
| 2026.02.18 | ₩4,837 | ₩4,837 | ₩4,837 | ₩4,837 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩4,677 | ₩5,065 | ₩4,677 | ₩4,811 | +2.87% | 1.8천 |
|---|
| 2026.02.13 | ₩5,079 | ₩5,079 | ₩4,958 | ₩5,065 | -0.26% | 700 |
|---|
| 2026.02.12 | ₩5,052 | ₩5,132 | ₩4,690 | ₩5,105 | +1.06% | 1.7천 |
|---|
| 2026.02.11 | ₩5,038 | ₩5,159 | ₩5,038 | ₩5,132 | +1.86% | 1.5천 |
|---|
| 2026.02.10 | ₩5,239 | ₩5,400 | ₩4,971 | ₩5,105 | -2.56% | 3.1천 |
|---|
| 2026.02.09 | ₩5,507 | ₩5,507 | ₩4,971 | ₩5,052 | -8.27% | 3.8천 |
|---|
| 2026.02.06 | ₩5,119 | ₩5,119 | ₩5,052 | ₩5,079 | -0.79% | 4.8천 |
|---|
| 2026.02.05 | ₩5,762 | ₩5,963 | ₩5,065 | ₩5,239 | -9.07% | 4.5천 |
|---|
| 2026.02.04 | ₩5,159 | ₩5,427 | ₩5,132 | ₩5,320 | +3.12% | 3.4천 |
|---|
| 2026.02.03 | ₩5,239 | ₩5,521 | ₩5,065 | ₩5,226 | -0.26% | 6.4천 |
|---|
| 2026.02.02 | ₩5,320 | ₩5,320 | ₩5,199 | ₩5,226 | -1.76% | 700 |
|---|
| 2026.01.30 | ₩5,641 | ₩5,641 | ₩5,440 | ₩5,440 | -3.56% | 2.4천 |
|---|
| 2026.01.29 | ₩5,856 | ₩5,856 | ₩5,856 | ₩5,856 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩6,110 | ₩6,110 | ₩5,641 | ₩5,682 | -7.02% | 700 |
|---|
| 2026.01.27 | ₩5,909 | ₩6,244 | ₩5,534 | ₩5,682 | -3.85% | 7.1천 |
|---|
| 2026.01.26 | ₩6,995 | ₩6,995 | ₩5,856 | ₩6,164 | -11.88% | 1.6만 |
|---|
| 2026.01.23 | ₩6,566 | ₩6,995 | ₩6,164 | ₩6,995 | +6.53% | 7.6천 |
|---|
| 2026.01.22 | ₩5,494 | ₩7,236 | ₩5,467 | ₩6,164 | +12.20% | 2.1만 |
|---|
| 2026.01.21 | ₩5,762 | ₩6,043 | ₩5,601 | ₩5,695 | -1.16% | 9.8천 |
|---|
| 2026.01.20 | ₩5,561 | ₩5,869 | ₩5,092 | ₩5,427 | -2.41% | 8.2천 |
|---|
| 2026.01.16 | ₩6,070 | ₩6,352 | ₩5,963 | ₩5,963 | -1.77% | 1.7천 |
|---|
| 2026.01.15 | ₩5,548 | ₩6,928 | ₩5,548 | ₩6,258 | +12.80% | 3.6만 |
|---|
| 2026.01.14 | ₩6,124 | ₩6,218 | ₩5,548 | ₩5,548 | -9.41% | 1.2천 |
|---|
| 2026.01.13 | ₩6,244 | ₩6,298 | ₩5,909 | ₩6,298 | +0.86% | 3.4천 |
|---|
| 2026.01.12 | ₩6,137 | ₩6,526 | ₩5,950 | ₩6,526 | +6.33% | 5천 |
|---|
| 2026.01.09 | ₩6,325 | ₩6,579 | ₩5,802 | ₩6,271 | -0.85% | 1.3만 |
|---|
| 2026.01.08 | ₩5,963 | ₩6,995 | ₩5,735 | ₩6,057 | +1.57% | 2.2만 |
|---|
| 2026.01.07 | ₩6,378 | ₩6,405 | ₩6,124 | ₩6,124 | -3.99% | 1.3천 |
|---|
| 2026.01.06 | ₩6,526 | ₩7,665 | ₩6,258 | ₩6,579 | +0.82% | 2.6만 |
|---|
| 2026.01.05 | ₩5,548 | ₩6,915 | ₩5,333 | ₩6,432 | +15.94% | 4.8만 |
|---|
| 2026.01.02 | ₩5,038 | ₩5,829 | ₩5,038 | ₩5,722 | +13.56% | 4.2천 |
|---|
| 2025.12.31 | ₩4,985 | ₩5,226 | ₩4,985 | ₩5,172 | +3.76% | 2.4천 |
|---|
| 2025.12.30 | ₩5,079 | ₩5,293 | ₩4,958 | ₩5,052 | -0.53% | 4.1천 |
|---|
| 2025.12.29 | ₩4,851 | ₩5,105 | ₩4,851 | ₩5,012 | +3.31% | 5.2천 |
|---|
| 2025.12.26 | ₩5,400 | ₩5,400 | ₩4,824 | ₩5,038 | -6.70% | 6.4천 |
|---|
| 2025.12.24 | ₩5,239 | ₩5,266 | ₩5,079 | ₩5,266 | +0.51% | 7.6천 |
|---|
| 2025.12.23 | ₩5,105 | ₩5,266 | ₩4,837 | ₩5,159 | +1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩5,548 | ₩5,628 | ₩5,199 | ₩5,199 | -6.28% | 2.8천 |
|---|
| 2025.12.19 | ₩5,534 | ₩6,043 | ₩5,534 | ₩5,561 | +0.48% | 5.9천 |
|---|
| 2025.12.18 | ₩5,816 | ₩5,816 | ₩5,561 | ₩5,561 | -4.38% | 800 |
|---|
| 2025.12.17 | ₩5,990 | ₩5,990 | ₩5,695 | ₩5,695 | -4.92% | 2.2천 |
|---|
| 2025.12.16 | ₩6,097 | ₩6,097 | ₩5,521 | ₩5,802 | -4.84% | 2.9천 |
|---|
| 2025.12.15 | ₩5,762 | ₩6,097 | ₩5,762 | ₩6,097 | +5.81% | 1.4천 |
|---|
| 2025.12.12 | ₩5,521 | ₩5,749 | ₩5,521 | ₩5,749 | +4.13% | 400 |
|---|
| 2025.12.11 | ₩6,218 | ₩6,218 | ₩5,829 | ₩5,976 | -3.88% | 5.1천 |
|---|
| 2025.12.10 | ₩5,708 | ₩6,365 | ₩5,708 | ₩6,151 | +7.75% | 6.8천 |
|---|
| 2025.12.09 | ₩5,963 | ₩6,687 | ₩5,883 | ₩5,883 | -1.35% | 2.1천 |
|---|
| 2025.12.08 | ₩5,347 | ₩5,936 | ₩5,347 | ₩5,789 | +8.27% | 1.2만 |
|---|
| 2025.12.05 | ₩4,958 | ₩5,347 | ₩4,891 | ₩5,347 | +7.84% | 1.5만 |
|---|
| 2025.12.04 | ₩4,744 | ₩4,744 | ₩4,744 | ₩4,744 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩4,931 | ₩5,065 | ₩4,931 | ₩5,065 | +2.72% | 1.5천 |
|---|
| 2025.12.02 | ₩5,105 | ₩5,105 | ₩5,012 | ₩5,012 | -1.84% | 900 |
|---|
| 2025.12.01 | ₩5,293 | ₩5,293 | ₩5,186 | ₩5,186 | -2.03% | 2.5천 |
|---|
| 2025.11.28 | ₩5,347 | ₩5,347 | ₩5,186 | ₩5,186 | -3.01% | 1천 |
|---|
| 2025.11.26 | ₩5,199 | ₩5,347 | ₩5,199 | ₩5,347 | +2.84% | 900 |
|---|
| 2025.11.25 | ₩5,146 | ₩5,333 | ₩4,971 | ₩5,333 | +3.65% | 1.4천 |
|---|
| 2025.11.24 | ₩5,132 | ₩5,360 | ₩5,132 | ₩5,360 | +4.44% | 2.1천 |
|---|
| 2025.11.21 | ₩4,837 | ₩4,837 | ₩4,824 | ₩4,824 | -0.28% | 600 |
|---|
| 2025.11.20 | ₩5,360 | ₩5,360 | ₩5,320 | ₩5,320 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩5,467 | ₩5,467 | ₩5,079 | ₩5,079 | -7.11% | 2.3천 |
|---|
| 2025.11.18 | ₩5,762 | ₩5,762 | ₩5,226 | ₩5,467 | -5.12% | 3.8천 |
|---|
| 2025.11.17 | ₩5,722 | ₩5,762 | ₩5,320 | ₩5,762 | +0.70% | 4.5천 |
|---|
| 2025.11.14 | ₩6,231 | ₩6,486 | ₩6,057 | ₩6,231 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩6,472 | ₩6,472 | ₩5,695 | ₩6,164 | -4.76% | 3.7천 |
|---|
| 2025.11.12 | ₩6,499 | ₩6,579 | ₩6,419 | ₩6,419 | -1.24% | 1.9천 |
|---|
| 2025.11.11 | ₩6,928 | ₩6,928 | ₩6,512 | ₩6,646 | -4.06% | 5천 |
|---|
| 2025.11.10 | ₩7,062 | ₩7,196 | ₩6,874 | ₩6,968 | -1.33% | 4.6천 |
|---|
| 2025.11.07 | ₩7,370 | ₩7,370 | ₩6,419 | ₩6,606 | -10.36% | 9.7천 |
|---|
| 2025.11.06 | ₩7,370 | ₩7,464 | ₩7,370 | ₩7,464 | +1.27% | 900 |
|---|
| 2025.11.05 | ₩7,209 | ₩7,692 | ₩7,209 | ₩7,611 | +5.58% | 7.9천 |
|---|
| 2025.11.04 | ₩7,317 | ₩7,732 | ₩6,941 | ₩7,049 | -3.66% | 2.1만 |
|---|
| 2025.11.03 | ₩7,169 | ₩7,611 | ₩7,169 | ₩7,370 | +2.80% | 5.3천 |
|---|
| 2025.10.31 | ₩7,357 | ₩8,013 | ₩7,317 | ₩7,317 | -0.55% | 5.2천 |
|---|
| 2025.10.30 | ₩7,370 | ₩7,920 | ₩7,357 | ₩7,357 | -0.18% | 3.8천 |
|---|
| 2025.10.29 | ₩6,941 | ₩7,504 | ₩6,941 | ₩7,102 | +2.32% | 1.9천 |
|---|
| 2025.10.28 | ₩7,102 | ₩7,518 | ₩6,915 | ₩7,022 | -1.13% | 3.5천 |
|---|
| 2025.10.27 | ₩6,633 | ₩7,464 | ₩6,633 | ₩7,397 | +11.52% | 8.1천 |
|---|
| 2025.10.24 | ₩6,579 | ₩7,049 | ₩6,579 | ₩6,821 | +3.67% | 1천 |
|---|
| 2025.10.23 | ₩6,700 | ₩7,236 | ₩6,700 | ₩7,035 | +5.00% | 2천 |
|---|
| 2025.10.22 | ₩7,089 | ₩7,236 | ₩6,714 | ₩7,236 | +2.08% | 3천 |
|---|
| 2025.10.21 | ₩6,700 | ₩7,343 | ₩6,311 | ₩7,089 | +5.80% | 1.8만 |
|---|
| 2025.10.20 | ₩6,673 | ₩7,464 | ₩5,923 | ₩7,357 | +10.24% | 4.7만 |
|---|
| 2025.10.17 | ₩7,987 | ₩7,987 | ₩7,116 | ₩7,116 | -10.91% | 54만 |
|---|
| 2025.10.16 | ₩7,531 | ₩8,442 | ₩7,531 | ₩7,853 | +4.27% | 9.3만 |
|---|
| 2025.10.15 | ₩7,839 | ₩9,327 | ₩7,839 | ₩9,246 | +17.95% | 9.3천 |
|---|
| 2025.10.14 | ₩7,772 | ₩8,643 | ₩7,142 | ₩8,054 | +3.62% | 6.6만 |
|---|
| 2025.10.13 | ₩8,161 | ₩8,161 | ₩7,906 | ₩7,906 | -3.12% | 2.1천 |
|---|
| 2025.10.10 | ₩7,772 | ₩8,201 | ₩7,772 | ₩8,000 | +2.93% | 2.7천 |
|---|