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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,644 | ₩5,871 | ₩5,484 | ₩5,590 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,510 | ₩5,831 | ₩5,470 | ₩5,510 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,657 | ₩5,871 | ₩5,577 | ₩5,590 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,657 | ₩5,977 | ₩5,657 | ₩5,697 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,670 | ₩5,871 | ₩5,604 | ₩5,644 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,710 | ₩5,884 | ₩5,550 | ₩5,604 | -1.87% | 5.3만 |
| 2026.10.01 | ₩5,977 | ₩6,351 | ₩5,737 | ₩5,764 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,044 | ₩6,217 | ₩5,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,964 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,044 | ₩6,338 | ₩6,044 | ₩6,057 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,324 | ₩6,364 | ₩5,964 | ₩6,044 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,231 | ₩6,351 | ₩6,111 | ₩6,284 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,191 | ₩6,191 | ₩5,897 | ₩6,124 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,710 | ₩6,338 | ₩5,550 | ₩6,324 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,617 | ₩5,911 | ₩5,564 | ₩5,697 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,470 | ₩5,697 | ₩5,470 | ₩5,657 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,724 | ₩5,724 | ₩5,404 | ₩5,537 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,430 | ₩5,710 | ₩5,364 | ₩5,710 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,497 | ₩5,537 | ₩5,337 | ₩5,430 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,524 | ₩5,604 | ₩5,444 | ₩5,444 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,470 | ₩5,497 | ₩5,350 | ₩5,484 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,604 | ₩5,644 | ₩5,364 | ₩5,470 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,497 | ₩5,737 | ₩5,457 | ₩5,550 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,497 | ₩5,684 | ₩5,497 | ₩5,604 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,550 | ₩5,737 | ₩5,484 | ₩5,617 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,577 | ₩5,657 | ₩5,537 | ₩5,537 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,697 | ₩5,871 | ₩5,564 | ₩5,564 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,737 | ₩5,804 | ₩5,564 | ₩5,630 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,684 | ₩5,844 | ₩5,617 | ₩5,750 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,750 | ₩5,844 | ₩5,670 | ₩5,697 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,857 | ₩5,964 | ₩5,737 | ₩5,750 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,897 | ₩6,004 | ₩5,737 | ₩5,791 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,804 | ₩5,991 | ₩5,710 | ₩5,884 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,497 | ₩5,964 | ₩5,497 | ₩5,857 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,577 | ₩5,657 | ₩5,350 | ₩5,577 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,644 | ₩5,657 | ₩5,444 | ₩5,510 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,737 | ₩5,791 | ₩5,630 | ₩5,657 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,684 | ₩5,991 | ₩5,604 | ₩5,817 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,857 | ₩6,004 | ₩5,457 | ₩5,684 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,431 | ₩6,431 | ₩5,617 | ₩5,817 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,017 | ₩6,378 | ₩6,017 | ₩6,351 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,271 | ₩6,578 | ₩6,044 | ₩6,177 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,338 | ₩6,684 | ₩6,231 | ₩6,338 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,352 | ₩8,352 | ₩8,019 | ₩8,019 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,339 | ₩8,379 | ₩8,112 | ₩8,112 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,045 | ₩8,459 | ₩8,045 | ₩8,299 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,152 | ₩8,339 | ₩8,005 | ₩8,139 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,486 | ₩8,499 | ₩7,992 | ₩8,125 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,005 | ₩8,539 | ₩7,939 | ₩8,459 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,259 | ₩8,326 | ₩7,965 | ₩7,965 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,205 | ₩8,392 | ₩8,152 | ₩8,165 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,259 | ₩8,486 | ₩8,192 | ₩8,192 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,085 | ₩8,366 | ₩7,992 | ₩8,339 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,005 | ₩8,112 | ₩7,872 | ₩8,085 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,179 | ₩8,232 | ₩8,072 | ₩8,205 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,232 | ₩8,245 | ₩7,899 | ₩8,045 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,952 | ₩8,245 | ₩7,685 | ₩8,125 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,605 | ₩7,859 | ₩7,498 | ₩7,845 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,432 | ₩7,578 | ₩7,271 | ₩7,578 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,271 | ₩7,512 | ₩7,271 | ₩7,485 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,352 | ₩7,352 | ₩7,138 | ₩7,258 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,205 | ₩7,298 | ₩7,138 | ₩7,258 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,312 | ₩7,338 | ₩7,071 | ₩7,285 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,325 | ₩7,405 | ₩7,191 | ₩7,231 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,231 | ₩7,298 | ₩7,191 | ₩7,245 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,231 | ₩7,298 | ₩7,191 | ₩7,258 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,525 | ₩7,525 | ₩7,258 | ₩7,312 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,258 | ₩7,312 | ₩7,071 | ₩7,245 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,125 | ₩7,231 | ₩6,925 | ₩7,138 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,965 | ₩7,111 | ₩6,965 | ₩7,031 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,885 | ₩6,965 | ₩6,885 | ₩6,911 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,898 | ₩6,965 | ₩6,885 | ₩6,938 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,898 | ₩6,938 | ₩6,671 | ₩6,911 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,818 | ₩6,898 | ₩6,671 | ₩6,871 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,671 | ₩6,885 | ₩6,458 | ₩6,805 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,724 | ₩6,911 | ₩6,564 | ₩6,738 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,818 | ₩6,991 | ₩6,644 | ₩6,778 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,418 | ₩6,764 | ₩6,351 | ₩6,644 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,511 | ₩6,631 | ₩6,404 | ₩6,538 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,471 | ₩6,578 | ₩6,351 | ₩6,418 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,257 | ₩6,538 | ₩6,204 | ₩6,538 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,231 | ₩6,404 | ₩6,204 | ₩6,338 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,404 | ₩6,404 | ₩6,204 | ₩6,338 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,204 | ₩6,364 | ₩6,204 | ₩6,298 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,204 | ₩6,351 | ₩6,204 | ₩6,271 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,151 | ₩6,338 | ₩6,017 | ₩6,217 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,124 | ₩6,391 | ₩5,964 | ₩6,031 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩5,977 | ₩6,284 | ₩5,977 | ₩6,137 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,071 | ₩6,298 | ₩5,937 | ₩6,084 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,191 | ₩6,257 | ₩6,071 | ₩6,164 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,311 | ₩6,324 | ₩6,071 | ₩6,111 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,338 | ₩6,404 | ₩6,004 | ₩6,204 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,004 | ₩6,418 | ₩5,577 | ₩6,378 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,951 | ₩5,964 | ₩5,697 | ₩5,764 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,324 | ₩5,750 | ₩5,324 | ₩5,604 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,737 | ₩5,857 | ₩5,350 | ₩5,470 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,737 | ₩5,924 | ₩5,737 | ₩5,750 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,684 | ₩5,964 | ₩5,684 | ₩5,737 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,791 | ₩5,951 | ₩5,670 | ₩5,777 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,670 | ₩6,004 | ₩5,670 | ₩5,670 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,804 | ₩6,004 | ₩5,644 | ₩5,764 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,537 | ₩5,991 | ₩5,537 | ₩5,897 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,484 | ₩5,710 | ₩5,484 | ₩5,564 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,684 | ₩5,804 | ₩5,470 | ₩5,510 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,430 | ₩5,737 | ₩5,190 | ₩5,550 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,577 | ₩5,577 | ₩5,297 | ₩5,444 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,430 | ₩5,710 | ₩5,350 | ₩5,564 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,590 | ₩5,684 | ₩5,404 | ₩5,510 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,683 | ₩5,670 | ₩4,683 | ₩5,550 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,643 | ₩4,963 | ₩4,563 | ₩4,803 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,656 | ₩4,736 | ₩4,523 | ₩4,603 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,563 | ₩4,603 | ₩4,283 | ₩4,456 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,470 | ₩4,803 | ₩4,430 | ₩4,630 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,416 | ₩4,483 | ₩4,336 | ₩4,430 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,403 | ₩4,603 | ₩4,403 | ₩4,416 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,243 | ₩4,443 | ₩4,203 | ₩4,376 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,296 | ₩4,403 | ₩4,203 | ₩4,296 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,430 | ₩4,470 | ₩4,283 | ₩4,296 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,483 | ₩4,603 | ₩4,203 | ₩4,390 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,576 | ₩4,603 | ₩4,163 | ₩4,496 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,576 | ₩4,696 | ₩4,229 | ₩4,590 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,536 | ₩4,843 | ₩4,456 | ₩4,563 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,536 | ₩4,683 | ₩4,536 | ₩4,656 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,723 | ₩4,937 | ₩4,670 | ₩4,790 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,496 | ₩4,763 | ₩4,496 | ₩4,696 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,363 | ₩4,536 | ₩4,163 | ₩4,496 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,483 | ₩4,510 | ₩4,350 | ₩4,443 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,496 | ₩4,510 | ₩4,336 | ₩4,403 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,750 | ₩4,750 | ₩4,350 | ₩4,483 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,510 | ₩4,857 | ₩4,390 | ₩4,496 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,616 | ₩4,817 | ₩4,523 | ₩4,536 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,376 | ₩4,750 | ₩4,376 | ₩4,616 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,550 | ₩4,696 | ₩4,256 | ₩4,523 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,910 | ₩5,030 | ₩4,563 | ₩4,710 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,803 | ₩5,030 | ₩4,803 | ₩4,963 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,937 | ₩4,937 | ₩4,603 | ₩4,830 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,070 | ₩5,070 | ₩4,736 | ₩4,977 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,243 | ₩5,310 | ₩4,883 | ₩5,030 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,136 | ₩5,337 | ₩4,136 | ₩4,950 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,870 | ₩5,350 | ₩4,870 | ₩5,217 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,696 | ₩4,977 | ₩4,496 | ₩4,977 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,030 | ₩5,163 | ₩4,683 | ₩4,817 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,364 | ₩5,364 | ₩5,030 | ₩5,070 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,350 | ₩5,404 | ₩5,083 | ₩5,230 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,417 | ₩5,577 | ₩5,404 | ₩5,417 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,364 | ₩5,404 | ₩5,243 | ₩5,284 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,364 | ₩5,510 | ₩5,217 | ₩5,230 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,404 | ₩5,590 | ₩5,097 | ₩5,377 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,617 | ₩5,884 | ₩4,670 | ₩5,524 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,444 | ₩5,857 | ₩5,377 | ₩5,857 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,350 | ₩5,791 | ₩5,337 | ₩5,590 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,684 | ₩5,857 | ₩5,324 | ₩5,510 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,697 | ₩5,737 | ₩5,417 | ₩5,670 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,297 | ₩5,697 | ₩5,177 | ₩5,670 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,350 | ₩5,350 | ₩4,883 | ₩5,324 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,630 | ₩5,710 | ₩4,990 | ₩5,470 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,897 | ₩5,924 | ₩5,684 | ₩5,831 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,004 | ₩6,137 | ₩5,684 | ₩5,911 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,137 | ₩6,364 | ₩6,071 | ₩6,124 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,084 | ₩6,391 | ₩5,911 | ₩5,964 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,257 | ₩6,298 | ₩5,777 | ₩6,031 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,311 | ₩6,551 | ₩6,204 | ₩6,284 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,298 | ₩6,404 | ₩6,204 | ₩6,284 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,084 | ₩6,418 | ₩5,644 | ₩6,204 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,177 | ₩6,284 | ₩5,937 | ₩6,217 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,378 | ₩6,604 | ₩6,124 | ₩6,231 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,591 | ₩6,711 | ₩5,564 | ₩6,364 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,004 | ₩6,738 | ₩5,991 | ₩6,538 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,431 | ₩6,444 | ₩6,044 | ₩6,137 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,404 | ₩6,671 | ₩6,351 | ₩6,551 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,417 | ₩6,498 | ₩5,417 | ₩6,311 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,377 | ₩5,604 | ₩5,217 | ₩5,337 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,644 | ₩6,057 | ₩5,190 | ₩5,430 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,004 | ₩6,137 | ₩5,604 | ₩5,737 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,537 | ₩6,004 | ₩5,537 | ₩5,977 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,684 | ₩5,911 | ₩5,550 | ₩5,604 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,470 | ₩5,804 | ₩5,470 | ₩5,684 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,524 | ₩5,617 | ₩5,404 | ₩5,444 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,404 | ₩5,710 | ₩5,217 | ₩5,524 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,150 | ₩5,564 | ₩4,817 | ₩5,457 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,803 | ₩5,150 | ₩4,803 | ₩5,003 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,910 | ₩5,083 | ₩4,590 | ₩4,763 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,897 | ₩5,230 | ₩4,670 | ₩4,910 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,243 | ₩5,243 | ₩4,496 | ₩4,923 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,350 | ₩5,444 | ₩5,070 | ₩5,417 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,470 | ₩5,537 | ₩5,203 | ₩5,457 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,590 | ₩5,590 | ₩5,230 | ₩5,457 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,604 | ₩5,657 | ₩5,110 | ₩5,457 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,470 | ₩5,604 | ₩5,083 | ₩5,470 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,057 | ₩5,070 | ₩4,817 | ₩4,910 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,163 | ₩5,337 | ₩4,870 | ₩5,057 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,070 | ₩5,337 | ₩4,710 | ₩5,070 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,736 | ₩5,230 | ₩4,723 | ₩5,030 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,536 | ₩4,777 | ₩4,350 | ₩4,736 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,523 | ₩4,590 | ₩4,296 | ₩4,536 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,270 | ₩4,550 | ₩4,203 | ₩4,390 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,270 | ₩4,483 | ₩4,270 | ₩4,283 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,390 | ₩4,536 | ₩4,003 | ₩4,310 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,963 | ₩4,603 | ₩3,963 | ₩4,536 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,896 | ₩4,056 | ₩3,763 | ₩3,963 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,883 | ₩3,883 | ₩3,656 | ₩3,789 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,003 | ₩4,003 | ₩3,602 | ₩3,803 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,803 | ₩3,976 | ₩3,682 | ₩3,923 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,536 | ₩3,976 | ₩3,536 | ₩3,709 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,203 | ₩4,203 | ₩3,442 | ₩3,536 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,483 | ₩4,590 | ₩4,029 | ₩4,203 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,909 | ₩4,430 | ₩3,763 | ₩4,416 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,029 | ₩3,883 | ₩2,962 | ₩3,843 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,069 | ₩3,135 | ₩3,029 | ₩3,135 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,149 | ₩2,855 | ₩3,135 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,029 | ₩3,095 | ₩2,815 | ₩3,095 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,135 | ₩3,202 | ₩2,975 | ₩3,109 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,055 | ₩3,229 | ₩3,015 | ₩3,202 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,135 | ₩3,229 | ₩3,135 | ₩3,202 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,069 | ₩3,215 | ₩3,002 | ₩3,215 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,122 | ₩3,122 | ₩2,989 | ₩3,069 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,202 | ₩3,202 | ₩3,095 | ₩3,109 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,202 | ₩3,202 | ₩3,069 | ₩3,202 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,149 | ₩3,269 | ₩3,149 | ₩3,242 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,015 | ₩3,309 | ₩3,015 | ₩3,215 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,122 | ₩3,122 | ₩2,949 | ₩2,962 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,255 | ₩3,255 | ₩3,042 | ₩3,069 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,069 | ₩3,376 | ₩2,975 | ₩3,149 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,935 | ₩3,029 | ₩2,829 | ₩2,975 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,855 | ₩2,922 | ₩2,602 | ₩2,869 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,775 | ₩2,855 | ₩2,708 | ₩2,775 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,829 | ₩2,882 | ₩2,735 | ₩2,802 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,695 | ₩2,855 | ₩2,562 | ₩2,829 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,668 | ₩2,722 | ₩2,655 | ₩2,695 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,789 | ₩2,895 | ₩2,668 | ₩2,695 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,668 | ₩2,815 | ₩2,428 | ₩2,708 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,748 | ₩2,855 | ₩2,628 | ₩2,695 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩2,989 | ₩2,989 | ₩2,602 | ₩2,655 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,775 | ₩2,882 | ₩2,775 | ₩2,775 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,695 | ₩2,789 | ₩2,695 | ₩2,708 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,842 | ₩2,869 | ₩2,548 | ₩2,668 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,935 | ₩2,962 | ₩2,815 | ₩2,855 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,029 | ₩3,029 | ₩2,802 | ₩2,895 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,535 | ₩3,015 | ₩2,535 | ₩2,909 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,175 | ₩3,175 | ₩2,335 | ₩2,415 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,135 | ₩3,215 | ₩3,069 | ₩3,122 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,202 | ₩3,255 | ₩3,082 | ₩3,175 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,069 | ₩3,215 | ₩3,069 | ₩3,202 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,069 | ₩3,242 | ₩2,975 | ₩3,095 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,229 | ₩3,282 | ₩3,015 | ₩3,162 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,895 | ₩3,255 | ₩2,829 | ₩3,162 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,002 | ₩3,175 | ₩2,855 | ₩2,989 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,149 | ₩3,336 | ₩3,069 | ₩3,229 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,842 | ₩3,722 | ₩2,789 | ₩3,442 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,815 | ₩2,869 | ₩2,815 | ₩2,855 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,775 | ₩2,989 | ₩2,775 | ₩2,789 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,935 | ₩3,002 | ₩2,762 | ₩2,762 | -5.91% | 3.4만 |
|---|