시장 데이터를 불러오는 중
전체 종목
이댑 TMS ADR 과거 주가
EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share · FOCL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share · FOCL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,702 | ₩6,011 | ₩5,501 | ₩5,622 | -1.41% | 26.2만 |
| 2026.09.28–2026.10.02 | ₩6,360 | ₩6,400 | ₩5,582 | ₩5,635 | -11.39% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩5,501 | ₩6,387 | ₩5,501 | ₩6,320 | +14.88% | 43.5만 |
| 2026.09.14–2026.09.18 | ₩5,501 | ₩5,756 | ₩5,367 | ₩5,568 | +1.22% | 37.4만 |
| 2026.09.08–2026.09.11 | ₩5,582 | ₩5,769 | ₩5,394 | ₩5,501 | -1.44% | 37.6만 |
| 2026.08.31–2026.09.04 | ₩5,783 | ₩5,904 | ₩5,568 | ₩5,568 | -3.71% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩5,608 | ₩6,038 | ₩5,380 | ₩5,783 | +3.11% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,467 |
| ₩5,474 |
| ₩5,541 |
| -14.32% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩8,386 | ₩8,426 | ₩6,051 | ₩6,387 | -23.84% | 207.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,305 | ₩8,587 | ₩7,983 | ₩8,346 | +0.48% | 31.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,225 | ₩8,533 | ₩7,916 | ₩8,211 | -0.16% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,312 | ₩8,292 | ₩7,312 | ₩8,091 | +10.64% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,272 | ₩7,447 | ₩7,111 | ₩7,299 | +0.37% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,004 | ₩7,567 | ₩6,964 | ₩7,299 | +4.21% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,856 | ₩7,004 | ₩6,709 | ₩6,950 | +1.37% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,548 | ₩7,031 | ₩6,387 | ₩6,843 | +4.51% | 24.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,440 | ₩6,615 | ₩6,239 | ₩6,454 | +0.21% | 19.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,011 | ₩6,427 | ₩5,998 | ₩6,333 | +5.36% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,038 | ₩6,454 | ₩5,608 | ₩6,118 | +1.33% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,769 | ₩5,998 | ₩5,354 | ₩5,796 | +0.47% | 16.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,568 | ₩6,038 | ₩5,568 | ₩5,769 | +3.61% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,461 | ₩5,837 | ₩5,219 | ₩5,595 | +2.46% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,589 | ₩5,716 | ₩4,307 | ₩5,541 | +20.76% | 36.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,320 | ₩4,830 | ₩4,226 | ₩4,656 | +7.76% | 11.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,562 | ₩4,871 | ₩4,186 | ₩4,320 | -5.29% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,508 | ₩4,964 | ₩4,186 | ₩4,683 | +3.87% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,401 | ₩4,884 | ₩4,361 | ₩4,428 | +0.61% | 10.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,964 | ₩5,058 | ₩4,280 | ₩4,548 | -8.38% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,723 | ₩5,380 | ₩4,159 | ₩5,005 | +5.97% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,394 | ₩5,608 | ₩4,710 | ₩4,844 | -10.20% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,380 | ₩5,917 | ₩4,696 | ₩5,260 | -2.24% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,662 | ₩5,890 | ₩4,911 | ₩5,541 | -2.13% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,293 | ₩6,427 | ₩5,716 | ₩5,863 | -6.82% | 33.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,212 | ₩6,588 | ₩5,676 | ₩6,320 | +1.73% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,440 | ₩6,776 | ₩5,595 | ₩6,266 | -2.71% | 54.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,568 | ₩6,534 | ₩5,219 | ₩6,346 | +13.98% | 49.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,179 | ₩5,944 | ₩4,844 | ₩5,635 | +8.81% | 39.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,273 | ₩5,273 | ₩4,522 | ₩5,032 | -4.58% | 38.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,501 | ₩5,689 | ₩5,099 | ₩5,447 | -0.98% | 42.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,562 | ₩5,367 | ₩4,374 | ₩4,938 | +8.24% | 41.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,414 | ₩4,616 | ₩4,025 | ₩4,562 | +3.34% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,025 | ₩4,629 | ₩3,623 | ₩4,562 | +13.33% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,931 | ₩4,616 | ₩3,462 | ₩3,945 | +0.34% | 59.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,153 | ₩3,904 | ₩2,831 | ₩3,864 | +22.55% | 44만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,220 | ₩3,247 | ₩3,005 | ₩3,220 | 0.00% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,140 | ₩3,328 | ₩2,965 | ₩3,220 | +2.56% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,791 | ₩3,395 | ₩2,616 | ₩3,086 | +10.58% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,683 | ₩2,912 | ₩2,442 | ₩2,818 | +5.00% | 26.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,858 | ₩3,005 | ₩2,563 | ₩2,710 | -5.16% | 24.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,153 | ₩3,234 | ₩2,348 | ₩2,871 | -8.94% | 38.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,912 | ₩3,301 | ₩2,844 | ₩3,193 | +9.68% | 25.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,791 | ₩3,743 | ₩2,791 | ₩3,005 | +7.69% | 64.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,952 | ₩3,019 | ₩2,777 | ₩2,777 | -5.91% | 3.4만 |
|---|