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 | ₩5,803 | ₩4,275 | ₩5,200 | +21.63% | 5.9만 |
| 2026.10.08 | ₩4,021 | ₩4,664 | ₩4,021 | ₩4,155 | +3.33% | 7.3천 |
| 2026.10.07 | ₩4,289 | ₩4,356 | ₩4,007 | ₩4,195 | -2.19% | 2.2천 |
| 2026.10.06 | ₩4,101 | ₩4,651 | ₩3,860 | ₩4,289 | +4.58% | 1.2만 |
| 2026.10.05 | ₩4,101 | ₩4,181 | ₩4,101 | ₩4,181 | +1.96% | 1천 |
| 2026.10.02 | ₩4,021 | ₩4,262 | ₩3,739 | ₩4,248 | +5.67% | 8천 |
| 2026.10.01 | ₩4,235 | ₩4,356 | ₩3,940 | ₩3,940 | -6.96% | 2천 |
| 2026.09.30 | ₩4,195 | ₩4,570 | ₩4,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,208 |
| +0.32% |
| 5.9천 |
| 2026.09.29 | ₩4,597 | ₩4,704 | ₩4,450 | ₩4,530 | -1.46% | 7.8천 |
|---|
| 2026.09.28 | ₩4,731 | ₩4,825 | ₩4,584 | ₩4,744 | +0.28% | 1.1만 |
|---|
| 2026.09.25 | ₩4,905 | ₩4,972 | ₩4,302 | ₩4,825 | -1.64% | 1.7만 |
|---|
| 2026.09.24 | ₩5,200 | ₩5,200 | ₩4,436 | ₩4,771 | -8.25% | 2.2만 |
|---|
| 2026.09.23 | ₩4,972 | ₩5,361 | ₩4,972 | ₩5,160 | +3.77% | 4.5천 |
|---|
| 2026.09.22 | ₩5,254 | ₩5,254 | ₩4,852 | ₩4,972 | -5.36% | 5.4천 |
|---|
| 2026.09.21 | ₩5,240 | ₩5,401 | ₩4,878 | ₩5,012 | -4.35% | 1.9만 |
|---|
| 2026.09.18 | ₩5,106 | ₩5,441 | ₩5,053 | ₩5,213 | +2.10% | 8.1천 |
|---|
| 2026.09.17 | ₩5,066 | ₩5,280 | ₩4,798 | ₩4,865 | -3.97% | 7.9천 |
|---|
| 2026.09.16 | ₩5,254 | ₩5,321 | ₩5,066 | ₩5,254 | 0.00% | 4.3천 |
|---|
| 2026.09.15 | ₩5,213 | ₩5,321 | ₩5,106 | ₩5,321 | +2.06% | 4.3천 |
|---|
| 2026.09.14 | ₩5,200 | ₩5,321 | ₩5,200 | ₩5,200 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩5,334 | ₩5,696 | ₩5,294 | ₩5,321 | -0.25% | 3.2천 |
|---|
| 2026.09.10 | ₩5,482 | ₩5,508 | ₩5,294 | ₩5,294 | -3.42% | 4.1천 |
|---|
| 2026.09.09 | ₩5,763 | ₩5,803 | ₩5,508 | ₩5,522 | -4.19% | 7.6천 |
|---|
| 2026.09.08 | ₩6,259 | ₩6,259 | ₩5,321 | ₩5,830 | -6.85% | 1.3만 |
|---|
| 2026.09.04 | ₩6,125 | ₩6,272 | ₩5,897 | ₩6,272 | +2.41% | 1.1만 |
|---|
| 2026.09.03 | ₩6,299 | ₩6,299 | ₩5,977 | ₩5,977 | -5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩6,058 | ₩6,715 | ₩6,044 | ₩6,232 | +2.88% | 9만 |
|---|
| 2026.09.01 | ₩6,031 | ₩6,420 | ₩6,004 | ₩6,058 | +0.44% | 13.3만 |
|---|
| 2026.08.31 | ₩6,232 | ₩6,232 | ₩5,924 | ₩6,111 | -1.94% | 2.6만 |
|---|
| 2026.08.28 | ₩6,634 | ₩6,634 | ₩6,125 | ₩6,379 | -3.84% | 3.7만 |
|---|
| 2026.08.27 | ₩6,741 | ₩6,768 | ₩6,406 | ₩6,567 | -2.58% | 15.4만 |
|---|
| 2026.08.26 | ₩6,621 | ₩7,291 | ₩6,406 | ₩6,647 | +0.40% | 15.1만 |
|---|
| 2026.08.25 | ₩6,782 | ₩6,782 | ₩6,634 | ₩6,634 | -2.17% | 9.3천 |
|---|
| 2026.08.24 | ₩7,009 | ₩7,184 | ₩6,567 | ₩6,674 | -4.78% | 6.9만 |
|---|
| 2026.08.21 | ₩6,849 | ₩7,398 | ₩6,795 | ₩7,090 | +3.52% | 2.8만 |
|---|
| 2026.08.20 | ₩6,540 | ₩7,224 | ₩6,500 | ₩7,036 | +7.58% | 13.7만 |
|---|
| 2026.08.19 | ₩5,937 | ₩6,782 | ₩5,937 | ₩6,433 | +8.35% | 6.4만 |
|---|
| 2026.08.18 | ₩6,178 | ₩6,554 | ₩5,910 | ₩6,125 | -0.87% | 17.4만 |
|---|
| 2026.08.17 | ₩6,580 | ₩7,076 | ₩6,178 | ₩6,245 | -5.09% | 25.8만 |
|---|
| 2026.08.14 | ₩6,192 | ₩6,795 | ₩6,111 | ₩6,379 | +3.03% | 51.8만 |
|---|
| 2026.08.13 | ₩6,326 | ₩6,487 | ₩6,125 | ₩6,178 | -2.33% | 2.8만 |
|---|
| 2026.08.12 | ₩6,406 | ₩6,822 | ₩5,991 | ₩6,420 | +0.21% | 6.7만 |
|---|
| 2026.08.11 | ₩5,924 | ₩7,586 | ₩5,924 | ₩6,942 | +17.19% | 10.5만 |
|---|
| 2026.08.10 | ₩5,964 | ₩6,219 | ₩5,817 | ₩5,817 | -2.47% | 17.6만 |
|---|
| 2026.08.07 | ₩6,567 | ₩6,594 | ₩6,071 | ₩6,071 | -7.55% | 1.8만 |
|---|
| 2026.08.06 | ₩6,688 | ₩7,130 | ₩6,460 | ₩6,647 | -0.60% | 3.3만 |
|---|
| 2026.08.05 | ₩5,951 | ₩6,875 | ₩5,951 | ₩6,513 | +9.46% | 6.5만 |
|---|
| 2026.08.04 | ₩5,495 | ₩6,513 | ₩5,495 | ₩6,165 | +12.20% | 3.9만 |
|---|
| 2026.08.03 | ₩5,468 | ₩6,741 | ₩5,468 | ₩6,031 | +10.29% | 12.6만 |
|---|
| 2026.07.31 | ₩6,085 | ₩6,098 | ₩5,937 | ₩5,937 | -2.42% | 2.4천 |
|---|
| 2026.07.30 | ₩5,455 | ₩6,339 | ₩5,455 | ₩6,232 | +14.25% | 5.3만 |
|---|
| 2026.07.29 | ₩5,683 | ₩6,272 | ₩5,656 | ₩5,910 | +4.01% | 10.9만 |
|---|
| 2026.07.28 | ₩6,098 | ₩7,291 | ₩6,044 | ₩6,165 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩5,602 | ₩6,165 | ₩5,602 | ₩6,044 | +7.89% | 5.6만 |
|---|
| 2026.07.24 | ₩5,495 | ₩5,964 | ₩5,388 | ₩5,763 | +4.88% | 2.8만 |
|---|
| 2026.07.23 | ₩5,709 | ₩5,897 | ₩5,656 | ₩5,656 | -0.94% | 1.4만 |
|---|
| 2026.07.22 | ₩5,549 | ₩5,964 | ₩5,334 | ₩5,776 | +4.11% | 17.7만 |
|---|
| 2026.07.21 | ₩5,629 | ₩5,629 | ₩5,321 | ₩5,401 | -4.05% | 1.1만 |
|---|
| 2026.07.20 | ₩5,669 | ₩5,669 | ₩5,334 | ₩5,414 | -4.49% | 4.4만 |
|---|
| 2026.07.17 | ₩5,696 | ₩5,763 | ₩5,549 | ₩5,723 | +0.47% | 7.4천 |
|---|
| 2026.07.16 | ₩6,165 | ₩6,165 | ₩5,549 | ₩5,830 | -5.43% | 15.4만 |
|---|
| 2026.07.15 | ₩5,696 | ₩6,031 | ₩5,683 | ₩6,031 | +5.88% | 2.5천 |
|---|
| 2026.07.14 | ₩6,232 | ₩6,272 | ₩5,616 | ₩5,857 | -6.02% | 2.1만 |
|---|
| 2026.07.13 | ₩6,822 | ₩6,942 | ₩6,192 | ₩6,272 | -8.06% | 18.4만 |
|---|
| 2026.07.10 | ₩6,500 | ₩6,849 | ₩6,473 | ₩6,768 | +4.12% | 3.2만 |
|---|
| 2026.07.09 | ₩6,031 | ₩6,768 | ₩6,031 | ₩6,540 | +8.44% | 4.3만 |
|---|
| 2026.07.08 | ₩6,071 | ₩6,661 | ₩5,951 | ₩6,286 | +3.53% | 13.9만 |
|---|
| 2026.07.07 | ₩5,924 | ₩6,782 | ₩5,924 | ₩6,433 | +8.60% | 15.6만 |
|---|
| 2026.07.06 | ₩5,870 | ₩6,366 | ₩5,870 | ₩6,272 | +6.85% | 4.6만 |
|---|
| 2026.07.02 | ₩6,152 | ₩6,259 | ₩5,884 | ₩5,884 | -4.36% | 2만 |
|---|
| 2026.07.01 | ₩6,326 | ₩6,326 | ₩5,843 | ₩6,044 | -4.45% | 12.8만 |
|---|
| 2026.06.30 | ₩6,299 | ₩6,406 | ₩5,977 | ₩6,326 | +0.43% | 1.8만 |
|---|
| 2026.06.29 | ₩6,272 | ₩6,487 | ₩6,044 | ₩6,339 | +1.07% | 4.9만 |
|---|
| 2026.06.26 | ₩5,910 | ₩6,634 | ₩5,910 | ₩6,286 | +6.35% | 5.1만 |
|---|
| 2026.06.25 | ₩6,138 | ₩6,393 | ₩5,843 | ₩5,910 | -3.71% | 6.8천 |
|---|
| 2026.06.24 | ₩5,790 | ₩6,540 | ₩5,776 | ₩6,326 | +9.26% | 4.2만 |
|---|
| 2026.06.23 | ₩7,117 | ₩7,318 | ₩5,937 | ₩6,111 | -14.12% | 14만 |
|---|
| 2026.06.22 | ₩7,398 | ₩7,398 | ₩7,090 | ₩7,170 | -3.08% | 3.3천 |
|---|
| 2026.06.18 | ₩7,559 | ₩7,988 | ₩6,983 | ₩7,130 | -5.67% | 2.5만 |
|---|
| 2026.06.17 | ₩6,393 | ₩7,679 | ₩6,393 | ₩7,331 | +14.68% | 13.1만 |
|---|
| 2026.06.16 | ₩5,750 | ₩6,393 | ₩5,723 | ₩6,299 | +9.56% | 4.4만 |
|---|
| 2026.06.15 | ₩5,790 | ₩6,044 | ₩5,709 | ₩5,857 | +1.16% | 2.5만 |
|---|
| 2026.06.12 | ₩6,152 | ₩6,165 | ₩5,910 | ₩5,910 | -3.92% | 5.6천 |
|---|
| 2026.06.11 | ₩6,312 | ₩6,312 | ₩5,870 | ₩6,085 | -3.61% | 1.4만 |
|---|
| 2026.06.10 | ₩6,165 | ₩6,353 | ₩6,165 | ₩6,205 | +0.65% | 2.2천 |
|---|
| 2026.06.09 | ₩6,393 | ₩6,500 | ₩6,205 | ₩6,312 | -1.26% | 7.1천 |
|---|
| 2026.06.08 | ₩6,701 | ₩6,849 | ₩6,272 | ₩6,406 | -4.40% | 5.6천 |
|---|
| 2026.06.05 | ₩6,540 | ₩6,996 | ₩6,152 | ₩6,406 | -2.05% | 6.5만 |
|---|
| 2026.06.04 | ₩6,071 | ₩6,849 | ₩6,004 | ₩6,782 | +11.70% | 9.1만 |
|---|
| 2026.06.03 | ₩6,205 | ₩6,567 | ₩5,937 | ₩6,044 | -2.59% | 3.1만 |
|---|
| 2026.06.02 | ₩6,688 | ₩6,768 | ₩6,232 | ₩6,473 | -3.21% | 12.5만 |
|---|
| 2026.06.01 | ₩6,808 | ₩7,050 | ₩6,580 | ₩6,701 | -1.57% | 7.7만 |
|---|
| 2026.05.29 | ₩6,942 | ₩7,398 | ₩6,607 | ₩6,607 | -4.83% | 7.8천 |
|---|
| 2026.05.28 | ₩6,299 | ₩6,942 | ₩6,299 | ₩6,567 | +4.26% | 1.3만 |
|---|
| 2026.05.27 | ₩6,567 | ₩6,741 | ₩6,272 | ₩6,527 | -0.61% | 6.3만 |
|---|
| 2026.05.26 | ₩6,353 | ₩6,875 | ₩6,085 | ₩6,554 | +3.16% | 9.6만 |
|---|
| 2026.05.22 | ₩6,460 | ₩7,050 | ₩6,286 | ₩6,580 | +1.87% | 6.5만 |
|---|
| 2026.05.21 | ₩6,446 | ₩6,755 | ₩6,125 | ₩6,366 | -1.25% | 5.1만 |
|---|
| 2026.05.20 | ₩6,420 | ₩6,580 | ₩6,152 | ₩6,366 | -0.84% | 1.3만 |
|---|
| 2026.05.19 | ₩6,580 | ₩6,621 | ₩6,554 | ₩6,621 | +0.61% | 1천 |
|---|
| 2026.05.18 | ₩6,634 | ₩6,929 | ₩6,634 | ₩6,929 | +4.44% | 1.2천 |
|---|
| 2026.05.15 | ₩6,862 | ₩8,095 | ₩6,433 | ₩6,929 | +0.98% | 2만 |
|---|
| 2026.05.14 | ₩7,117 | ₩7,813 | ₩6,782 | ₩6,782 | -4.71% | 11.7만 |
|---|
| 2026.05.13 | ₩7,143 | ₩7,358 | ₩7,023 | ₩7,170 | +0.38% | 5.9만 |
|---|
| 2026.05.12 | ₩7,050 | ₩8,443 | ₩6,822 | ₩7,371 | +4.56% | 3만 |
|---|
| 2026.05.11 | ₩7,425 | ₩7,492 | ₩6,808 | ₩7,143 | -3.79% | 9.3천 |
|---|
| 2026.05.08 | ₩7,090 | ₩7,760 | ₩6,741 | ₩7,693 | +8.51% | 7.5천 |
|---|
| 2026.05.07 | ₩6,513 | ₩7,210 | ₩6,366 | ₩6,889 | +5.76% | 1.7만 |
|---|
| 2026.05.06 | ₩6,192 | ₩6,688 | ₩6,111 | ₩6,661 | +7.58% | 1.2만 |
|---|
| 2026.05.05 | ₩6,219 | ₩6,728 | ₩6,031 | ₩6,500 | +4.53% | 26.6만 |
|---|
| 2026.05.04 | ₩5,482 | ₩9,113 | ₩5,173 | ₩6,567 | +19.80% | 40.9만 |
|---|
| 2026.05.01 | ₩5,388 | ₩5,388 | ₩5,146 | ₩5,294 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩5,173 | ₩5,347 | ₩4,972 | ₩5,294 | +2.33% | 2.8천 |
|---|
| 2026.04.29 | ₩5,079 | ₩5,173 | ₩4,999 | ₩5,160 | +1.58% | 3.1천 |
|---|
| 2026.04.28 | ₩5,106 | ₩5,106 | ₩5,106 | ₩5,106 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩5,106 | ₩5,160 | ₩5,106 | ₩5,160 | +1.05% | 900 |
|---|
| 2026.04.24 | ₩5,361 | ₩5,361 | ₩5,361 | ₩5,361 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,254 | ₩5,361 | ₩5,254 | ₩5,361 | +2.04% | 5.1천 |
|---|
| 2026.04.22 | ₩5,160 | ₩5,160 | ₩5,160 | ₩5,160 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩5,254 | ₩5,254 | ₩5,254 | ₩5,254 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩5,254 | ₩5,254 | ₩5,254 | ₩5,254 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩5,267 | ₩5,267 | ₩5,254 | ₩5,267 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩5,254 | ₩5,254 | ₩5,240 | ₩5,240 | -0.26% | 800 |
|---|
| 2026.04.15 | ₩5,334 | ₩5,334 | ₩5,160 | ₩5,240 | -1.76% | 2.4천 |
|---|
| 2026.04.14 | ₩5,575 | ₩5,575 | ₩5,254 | ₩5,374 | -3.61% | 4.9천 |
|---|
| 2026.04.13 | ₩5,200 | ₩5,495 | ₩5,187 | ₩5,280 | +1.55% | 6천 |
|---|
| 2026.04.10 | ₩5,294 | ₩5,294 | ₩5,294 | ₩5,294 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩4,919 | ₩4,919 | ₩4,919 | ₩4,919 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,919 | ₩4,919 | ₩4,919 | ₩4,919 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 6.8천 |
|---|
| 2026.04.06 | ₩5,240 | ₩5,240 | ₩5,240 | ₩5,240 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩5,240 | ₩5,240 | ₩5,240 | ₩5,240 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,146 | ₩5,294 | ₩5,146 | ₩5,254 | +2.08% | 600 |
|---|
| 2026.03.31 | ₩5,146 | ₩5,146 | ₩5,146 | ₩5,146 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,892 | ₩5,173 | ₩4,892 | ₩5,146 | +5.21% | 1.7천 |
|---|
| 2026.03.27 | ₩5,173 | ₩5,173 | ₩5,173 | ₩5,173 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩5,093 | ₩5,093 | ₩4,892 | ₩4,959 | -2.63% | 700 |
|---|
| 2026.03.20 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,892 | ₩4,892 | ₩4,892 | ₩4,892 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩5,066 | ₩5,066 | ₩4,919 | ₩4,919 | -2.91% | 1.1천 |
|---|
| 2026.03.13 | ₩5,240 | ₩5,240 | ₩5,160 | ₩5,173 | -1.28% | 1.4천 |
|---|
| 2026.03.12 | ₩5,120 | ₩5,522 | ₩4,986 | ₩4,986 | -2.62% | 2.8천 |
|---|
| 2026.03.11 | ₩5,053 | ₩5,347 | ₩5,053 | ₩5,294 | +4.77% | 1.7천 |
|---|
| 2026.03.10 | ₩5,120 | ₩5,267 | ₩5,053 | ₩5,173 | +1.05% | 1.2천 |
|---|
| 2026.03.09 | ₩5,093 | ₩5,093 | ₩4,892 | ₩4,905 | -3.68% | 2천 |
|---|
| 2026.03.06 | ₩4,905 | ₩5,093 | ₩4,905 | ₩5,093 | +3.83% | 700 |
|---|
| 2026.03.05 | ₩4,838 | ₩5,066 | ₩4,838 | ₩5,066 | +4.71% | 1.1천 |
|---|
| 2026.03.04 | ₩4,932 | ₩5,146 | ₩4,490 | ₩5,146 | +4.35% | 7.4천 |
|---|
| 2026.03.03 | ₩4,637 | ₩4,637 | ₩4,597 | ₩4,597 | -0.87% | 400 |
|---|
| 2026.03.02 | ₩4,570 | ₩4,718 | ₩4,570 | ₩4,718 | +3.23% | 2.3천 |
|---|
| 2026.02.27 | ₩4,892 | ₩5,120 | ₩4,584 | ₩4,878 | -0.27% | 7.9천 |
|---|
| 2026.02.26 | ₩4,852 | ₩4,959 | ₩4,691 | ₩4,691 | -3.31% | 4.7천 |
|---|
| 2026.02.25 | ₩4,919 | ₩4,919 | ₩4,409 | ₩4,865 | -1.09% | 1.3만 |
|---|
| 2026.02.24 | ₩4,651 | ₩4,758 | ₩4,423 | ₩4,758 | +2.31% | 4천 |
|---|
| 2026.02.23 | ₩4,476 | ₩4,597 | ₩4,262 | ₩4,597 | +2.69% | 2.2천 |
|---|
| 2026.02.20 | ₩4,570 | ₩4,811 | ₩4,570 | ₩4,664 | +2.05% | 5.9천 |
|---|
| 2026.02.19 | ₩4,651 | ₩4,798 | ₩4,275 | ₩4,798 | +3.17% | 3천 |
|---|
| 2026.02.18 | ₩4,838 | ₩4,838 | ₩4,838 | ₩4,838 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩4,677 | ₩5,066 | ₩4,677 | ₩4,811 | +2.87% | 1.8천 |
|---|
| 2026.02.13 | ₩5,079 | ₩5,079 | ₩4,959 | ₩5,066 | -0.26% | 700 |
|---|
| 2026.02.12 | ₩5,053 | ₩5,133 | ₩4,691 | ₩5,106 | +1.06% | 1.7천 |
|---|
| 2026.02.11 | ₩5,039 | ₩5,160 | ₩5,039 | ₩5,133 | +1.86% | 1.5천 |
|---|
| 2026.02.10 | ₩5,240 | ₩5,401 | ₩4,972 | ₩5,106 | -2.56% | 3.1천 |
|---|
| 2026.02.09 | ₩5,508 | ₩5,508 | ₩4,972 | ₩5,053 | -8.27% | 3.8천 |
|---|
| 2026.02.06 | ₩5,120 | ₩5,120 | ₩5,053 | ₩5,079 | -0.79% | 4.8천 |
|---|
| 2026.02.05 | ₩5,763 | ₩5,964 | ₩5,066 | ₩5,240 | -9.07% | 4.5천 |
|---|
| 2026.02.04 | ₩5,160 | ₩5,428 | ₩5,133 | ₩5,321 | +3.12% | 3.4천 |
|---|
| 2026.02.03 | ₩5,240 | ₩5,522 | ₩5,066 | ₩5,227 | -0.26% | 6.4천 |
|---|
| 2026.02.02 | ₩5,321 | ₩5,321 | ₩5,200 | ₩5,227 | -1.76% | 700 |
|---|
| 2026.01.30 | ₩5,642 | ₩5,642 | ₩5,441 | ₩5,441 | -3.56% | 2.4천 |
|---|
| 2026.01.29 | ₩5,857 | ₩5,857 | ₩5,857 | ₩5,857 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩6,111 | ₩6,111 | ₩5,642 | ₩5,683 | -7.02% | 700 |
|---|
| 2026.01.27 | ₩5,910 | ₩6,245 | ₩5,535 | ₩5,683 | -3.85% | 7.1천 |
|---|
| 2026.01.26 | ₩6,996 | ₩6,996 | ₩5,857 | ₩6,165 | -11.88% | 1.6만 |
|---|
| 2026.01.23 | ₩6,567 | ₩6,996 | ₩6,165 | ₩6,996 | +6.53% | 7.6천 |
|---|
| 2026.01.22 | ₩5,495 | ₩7,237 | ₩5,468 | ₩6,165 | +12.20% | 2.1만 |
|---|
| 2026.01.21 | ₩5,763 | ₩6,044 | ₩5,602 | ₩5,696 | -1.16% | 9.8천 |
|---|
| 2026.01.20 | ₩5,562 | ₩5,870 | ₩5,093 | ₩5,428 | -2.41% | 8.2천 |
|---|
| 2026.01.16 | ₩6,071 | ₩6,353 | ₩5,964 | ₩5,964 | -1.77% | 1.7천 |
|---|
| 2026.01.15 | ₩5,549 | ₩6,929 | ₩5,549 | ₩6,259 | +12.80% | 3.6만 |
|---|
| 2026.01.14 | ₩6,125 | ₩6,219 | ₩5,549 | ₩5,549 | -9.41% | 1.2천 |
|---|
| 2026.01.13 | ₩6,245 | ₩6,299 | ₩5,910 | ₩6,299 | +0.86% | 3.4천 |
|---|
| 2026.01.12 | ₩6,138 | ₩6,527 | ₩5,951 | ₩6,527 | +6.33% | 5천 |
|---|
| 2026.01.09 | ₩6,326 | ₩6,580 | ₩5,803 | ₩6,272 | -0.85% | 1.3만 |
|---|
| 2026.01.08 | ₩5,964 | ₩6,996 | ₩5,736 | ₩6,058 | +1.57% | 2.2만 |
|---|
| 2026.01.07 | ₩6,379 | ₩6,406 | ₩6,125 | ₩6,125 | -3.99% | 1.3천 |
|---|
| 2026.01.06 | ₩6,527 | ₩7,666 | ₩6,259 | ₩6,580 | +0.82% | 2.6만 |
|---|
| 2026.01.05 | ₩5,549 | ₩6,916 | ₩5,334 | ₩6,433 | +15.94% | 4.8만 |
|---|
| 2026.01.02 | ₩5,039 | ₩5,830 | ₩5,039 | ₩5,723 | +13.56% | 4.2천 |
|---|
| 2025.12.31 | ₩4,986 | ₩5,227 | ₩4,986 | ₩5,173 | +3.76% | 2.4천 |
|---|
| 2025.12.30 | ₩5,079 | ₩5,294 | ₩4,959 | ₩5,053 | -0.53% | 4.1천 |
|---|
| 2025.12.29 | ₩4,852 | ₩5,106 | ₩4,852 | ₩5,012 | +3.31% | 5.2천 |
|---|
| 2025.12.26 | ₩5,401 | ₩5,401 | ₩4,825 | ₩5,039 | -6.70% | 6.4천 |
|---|
| 2025.12.24 | ₩5,240 | ₩5,267 | ₩5,079 | ₩5,267 | +0.51% | 7.6천 |
|---|
| 2025.12.23 | ₩5,106 | ₩5,267 | ₩4,838 | ₩5,160 | +1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩5,549 | ₩5,629 | ₩5,200 | ₩5,200 | -6.28% | 2.8천 |
|---|
| 2025.12.19 | ₩5,535 | ₩6,044 | ₩5,535 | ₩5,562 | +0.48% | 5.9천 |
|---|
| 2025.12.18 | ₩5,817 | ₩5,817 | ₩5,562 | ₩5,562 | -4.38% | 800 |
|---|
| 2025.12.17 | ₩5,991 | ₩5,991 | ₩5,696 | ₩5,696 | -4.92% | 2.2천 |
|---|
| 2025.12.16 | ₩6,098 | ₩6,098 | ₩5,522 | ₩5,803 | -4.84% | 2.9천 |
|---|
| 2025.12.15 | ₩5,763 | ₩6,098 | ₩5,763 | ₩6,098 | +5.81% | 1.4천 |
|---|
| 2025.12.12 | ₩5,522 | ₩5,750 | ₩5,522 | ₩5,750 | +4.13% | 400 |
|---|
| 2025.12.11 | ₩6,219 | ₩6,219 | ₩5,830 | ₩5,977 | -3.88% | 5.1천 |
|---|
| 2025.12.10 | ₩5,709 | ₩6,366 | ₩5,709 | ₩6,152 | +7.75% | 6.8천 |
|---|
| 2025.12.09 | ₩5,964 | ₩6,688 | ₩5,884 | ₩5,884 | -1.35% | 2.1천 |
|---|
| 2025.12.08 | ₩5,347 | ₩5,937 | ₩5,347 | ₩5,790 | +8.27% | 1.2만 |
|---|
| 2025.12.05 | ₩4,959 | ₩5,347 | ₩4,892 | ₩5,347 | +7.84% | 1.5만 |
|---|
| 2025.12.04 | ₩4,744 | ₩4,744 | ₩4,744 | ₩4,744 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩4,932 | ₩5,066 | ₩4,932 | ₩5,066 | +2.72% | 1.5천 |
|---|
| 2025.12.02 | ₩5,106 | ₩5,106 | ₩5,012 | ₩5,012 | -1.84% | 900 |
|---|
| 2025.12.01 | ₩5,294 | ₩5,294 | ₩5,187 | ₩5,187 | -2.03% | 2.5천 |
|---|
| 2025.11.28 | ₩5,347 | ₩5,347 | ₩5,187 | ₩5,187 | -3.01% | 1천 |
|---|
| 2025.11.26 | ₩5,200 | ₩5,347 | ₩5,200 | ₩5,347 | +2.84% | 900 |
|---|
| 2025.11.25 | ₩5,146 | ₩5,334 | ₩4,972 | ₩5,334 | +3.65% | 1.4천 |
|---|
| 2025.11.24 | ₩5,133 | ₩5,361 | ₩5,133 | ₩5,361 | +4.44% | 2.1천 |
|---|
| 2025.11.21 | ₩4,838 | ₩4,838 | ₩4,825 | ₩4,825 | -0.28% | 600 |
|---|
| 2025.11.20 | ₩5,361 | ₩5,361 | ₩5,321 | ₩5,321 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩5,468 | ₩5,468 | ₩5,079 | ₩5,079 | -7.11% | 2.3천 |
|---|
| 2025.11.18 | ₩5,763 | ₩5,763 | ₩5,227 | ₩5,468 | -5.12% | 3.8천 |
|---|
| 2025.11.17 | ₩5,723 | ₩5,763 | ₩5,321 | ₩5,763 | +0.70% | 4.5천 |
|---|
| 2025.11.14 | ₩6,232 | ₩6,487 | ₩6,058 | ₩6,232 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩6,473 | ₩6,473 | ₩5,696 | ₩6,165 | -4.76% | 3.7천 |
|---|
| 2025.11.12 | ₩6,500 | ₩6,580 | ₩6,420 | ₩6,420 | -1.24% | 1.9천 |
|---|
| 2025.11.11 | ₩6,929 | ₩6,929 | ₩6,513 | ₩6,647 | -4.06% | 5천 |
|---|
| 2025.11.10 | ₩7,063 | ₩7,197 | ₩6,875 | ₩6,969 | -1.33% | 4.6천 |
|---|
| 2025.11.07 | ₩7,371 | ₩7,371 | ₩6,420 | ₩6,607 | -10.36% | 9.7천 |
|---|
| 2025.11.06 | ₩7,371 | ₩7,465 | ₩7,371 | ₩7,465 | +1.27% | 900 |
|---|
| 2025.11.05 | ₩7,210 | ₩7,693 | ₩7,210 | ₩7,612 | +5.58% | 7.9천 |
|---|
| 2025.11.04 | ₩7,318 | ₩7,733 | ₩6,942 | ₩7,050 | -3.66% | 2.1만 |
|---|
| 2025.11.03 | ₩7,170 | ₩7,612 | ₩7,170 | ₩7,371 | +2.80% | 5.3천 |
|---|
| 2025.10.31 | ₩7,358 | ₩8,015 | ₩7,318 | ₩7,318 | -0.55% | 5.2천 |
|---|
| 2025.10.30 | ₩7,371 | ₩7,921 | ₩7,358 | ₩7,358 | -0.18% | 3.8천 |
|---|
| 2025.10.29 | ₩6,942 | ₩7,505 | ₩6,942 | ₩7,103 | +2.32% | 1.9천 |
|---|
| 2025.10.28 | ₩7,103 | ₩7,519 | ₩6,916 | ₩7,023 | -1.13% | 3.5천 |
|---|
| 2025.10.27 | ₩6,634 | ₩7,465 | ₩6,634 | ₩7,398 | +11.52% | 8.1천 |
|---|
| 2025.10.24 | ₩6,580 | ₩7,050 | ₩6,580 | ₩6,822 | +3.67% | 1천 |
|---|
| 2025.10.23 | ₩6,701 | ₩7,237 | ₩6,701 | ₩7,036 | +5.00% | 2천 |
|---|
| 2025.10.22 | ₩7,090 | ₩7,237 | ₩6,715 | ₩7,237 | +2.08% | 3천 |
|---|
| 2025.10.21 | ₩6,701 | ₩7,344 | ₩6,312 | ₩7,090 | +5.80% | 1.8만 |
|---|
| 2025.10.20 | ₩6,674 | ₩7,465 | ₩5,924 | ₩7,358 | +10.24% | 4.7만 |
|---|
| 2025.10.17 | ₩7,988 | ₩7,988 | ₩7,117 | ₩7,117 | -10.91% | 54만 |
|---|
| 2025.10.16 | ₩7,532 | ₩8,443 | ₩7,532 | ₩7,854 | +4.27% | 9.3만 |
|---|
| 2025.10.15 | ₩7,840 | ₩9,328 | ₩7,840 | ₩9,248 | +17.95% | 9.3천 |
|---|
| 2025.10.14 | ₩7,773 | ₩8,644 | ₩7,143 | ₩8,055 | +3.62% | 6.6만 |
|---|
| 2025.10.13 | ₩8,162 | ₩8,162 | ₩7,907 | ₩7,907 | -3.12% | 2.1천 |
|---|
| 2025.10.10 | ₩7,773 | ₩8,202 | ₩7,773 | ₩8,001 | +2.93% | 2.7천 |
|---|