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 | ₩5,700 | ₩6,008 | ₩5,499 | ₩5,619 | -1.41% | 26.2만 |
| 2026.09.28–2026.10.02 | ₩6,357 | ₩6,397 | ₩5,579 | ₩5,633 | -11.39% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩5,499 | ₩6,384 | ₩5,499 | ₩6,317 | +14.88% | 43.5만 |
| 2026.09.14–2026.09.18 | ₩5,499 | ₩5,753 | ₩5,365 | ₩5,566 | +1.22% | 37.4만 |
| 2026.09.08–2026.09.11 | ₩5,579 | ₩5,767 | ₩5,391 | ₩5,499 | -1.44% | 37.6만 |
| 2026.08.31–2026.09.04 | ₩5,780 | ₩5,901 | ₩5,566 | ₩5,566 | -3.71% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩5,606 | ₩6,035 | ₩5,378 | ₩5,780 | +3.11% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,464 |
| ₩5,472 |
| ₩5,539 |
| -14.32% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩8,382 | ₩8,422 | ₩6,049 | ₩6,384 | -23.84% | 207.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,302 | ₩8,583 | ₩7,980 | ₩8,342 | +0.48% | 31.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,221 | ₩8,530 | ₩7,913 | ₩8,208 | -0.16% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,309 | ₩8,288 | ₩7,309 | ₩8,087 | +10.64% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,269 | ₩7,443 | ₩7,108 | ₩7,296 | +0.37% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,001 | ₩7,564 | ₩6,961 | ₩7,296 | +4.21% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,853 | ₩7,001 | ₩6,706 | ₩6,947 | +1.37% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,545 | ₩7,028 | ₩6,384 | ₩6,840 | +4.51% | 24.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,437 | ₩6,612 | ₩6,236 | ₩6,451 | +0.21% | 19.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,008 | ₩6,424 | ₩5,995 | ₩6,330 | +5.36% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,035 | ₩6,451 | ₩5,606 | ₩6,116 | +1.33% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,767 | ₩5,995 | ₩5,351 | ₩5,794 | +0.47% | 16.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,566 | ₩6,035 | ₩5,566 | ₩5,767 | +3.61% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,458 | ₩5,834 | ₩5,217 | ₩5,593 | +2.46% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,587 | ₩5,713 | ₩4,305 | ₩5,539 | +20.76% | 36.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,318 | ₩4,828 | ₩4,225 | ₩4,654 | +7.76% | 11.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,560 | ₩4,868 | ₩4,184 | ₩4,318 | -5.29% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,506 | ₩4,962 | ₩4,184 | ₩4,681 | +3.87% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,399 | ₩4,882 | ₩4,359 | ₩4,426 | +0.61% | 10.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,962 | ₩5,056 | ₩4,278 | ₩4,546 | -8.38% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,721 | ₩5,378 | ₩4,158 | ₩5,002 | +5.97% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,391 | ₩5,606 | ₩4,707 | ₩4,842 | -10.20% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,378 | ₩5,914 | ₩4,694 | ₩5,257 | -2.24% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,660 | ₩5,888 | ₩4,909 | ₩5,539 | -2.13% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,290 | ₩6,424 | ₩5,713 | ₩5,861 | -6.82% | 33.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,209 | ₩6,585 | ₩5,673 | ₩6,317 | +1.73% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,437 | ₩6,773 | ₩5,593 | ₩6,263 | -2.71% | 54.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,566 | ₩6,531 | ₩5,217 | ₩6,344 | +13.98% | 49.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,177 | ₩5,941 | ₩4,842 | ₩5,633 | +8.81% | 39.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,271 | ₩5,271 | ₩4,520 | ₩5,029 | -4.58% | 38.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,499 | ₩5,686 | ₩5,096 | ₩5,445 | -0.98% | 42.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,560 | ₩5,365 | ₩4,372 | ₩4,935 | +8.24% | 41.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,412 | ₩4,614 | ₩4,023 | ₩4,560 | +3.34% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,627 | ₩3,621 | ₩4,560 | +13.33% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,930 | ₩4,614 | ₩3,460 | ₩3,943 | +0.34% | 59.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,152 | ₩3,903 | ₩2,830 | ₩3,862 | +22.55% | 44만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,219 | ₩3,246 | ₩3,004 | ₩3,219 | 0.00% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,138 | ₩3,326 | ₩2,964 | ₩3,219 | +2.56% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,790 | ₩3,393 | ₩2,615 | ₩3,085 | +10.58% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,682 | ₩2,910 | ₩2,441 | ₩2,816 | +5.00% | 26.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,857 | ₩3,004 | ₩2,562 | ₩2,709 | -5.16% | 24.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,152 | ₩3,232 | ₩2,347 | ₩2,870 | -8.94% | 38.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,910 | ₩3,299 | ₩2,843 | ₩3,192 | +9.68% | 25.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,790 | ₩3,742 | ₩2,790 | ₩3,004 | +7.69% | 64.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,951 | ₩3,018 | ₩2,776 | ₩2,776 | -5.91% | 3.4만 |
|---|