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 | ₩5,662 | ₩5,890 | ₩5,502 | ₩5,609 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,528 | ₩5,850 | ₩5,488 | ₩5,528 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,676 | ₩5,890 | ₩5,595 | ₩5,609 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,676 | ₩5,997 | ₩5,676 | ₩5,716 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,689 | ₩5,890 | ₩5,622 | ₩5,662 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,729 | ₩5,903 | ₩5,568 | ₩5,622 | -1.87% | 5.3만 |
| 2026.10.01 | ₩5,997 | ₩6,372 | ₩5,756 | ₩5,783 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,064 | ₩6,238 | ₩5,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,983 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,064 | ₩6,358 | ₩6,064 | ₩6,077 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,345 | ₩6,385 | ₩5,983 | ₩6,064 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,251 | ₩6,372 | ₩6,131 | ₩6,305 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,211 | ₩6,211 | ₩5,917 | ₩6,144 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,729 | ₩6,358 | ₩5,568 | ₩6,345 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,635 | ₩5,930 | ₩5,582 | ₩5,716 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,488 | ₩5,716 | ₩5,488 | ₩5,676 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,743 | ₩5,743 | ₩5,421 | ₩5,555 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,448 | ₩5,729 | ₩5,381 | ₩5,729 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,515 | ₩5,555 | ₩5,354 | ₩5,448 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,542 | ₩5,622 | ₩5,461 | ₩5,461 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,488 | ₩5,515 | ₩5,368 | ₩5,502 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,622 | ₩5,662 | ₩5,381 | ₩5,488 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,515 | ₩5,756 | ₩5,475 | ₩5,568 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,515 | ₩5,702 | ₩5,515 | ₩5,622 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,568 | ₩5,756 | ₩5,502 | ₩5,635 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,595 | ₩5,676 | ₩5,555 | ₩5,555 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,716 | ₩5,890 | ₩5,582 | ₩5,582 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,756 | ₩5,823 | ₩5,582 | ₩5,649 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,702 | ₩5,863 | ₩5,635 | ₩5,769 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,769 | ₩5,863 | ₩5,689 | ₩5,716 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,876 | ₩5,983 | ₩5,756 | ₩5,769 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,917 | ₩6,024 | ₩5,756 | ₩5,809 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,823 | ₩6,010 | ₩5,729 | ₩5,903 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,515 | ₩5,983 | ₩5,515 | ₩5,876 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,595 | ₩5,676 | ₩5,368 | ₩5,595 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,662 | ₩5,676 | ₩5,461 | ₩5,528 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,756 | ₩5,809 | ₩5,649 | ₩5,676 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,702 | ₩6,010 | ₩5,622 | ₩5,836 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,876 | ₩6,024 | ₩5,475 | ₩5,702 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,452 | ₩6,452 | ₩5,635 | ₩5,836 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,037 | ₩6,398 | ₩6,037 | ₩6,372 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,291 | ₩6,599 | ₩6,064 | ₩6,198 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,358 | ₩6,706 | ₩6,251 | ₩6,358 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,380 | ₩8,380 | ₩8,045 | ₩8,045 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,366 | ₩8,406 | ₩8,139 | ₩8,139 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,072 | ₩8,487 | ₩8,072 | ₩8,326 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,179 | ₩8,366 | ₩8,031 | ₩8,165 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,513 | ₩8,527 | ₩8,018 | ₩8,152 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,031 | ₩8,567 | ₩7,965 | ₩8,487 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,286 | ₩8,353 | ₩7,991 | ₩7,991 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,232 | ₩8,420 | ₩8,179 | ₩8,192 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,286 | ₩8,513 | ₩8,219 | ₩8,219 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,112 | ₩8,393 | ₩8,018 | ₩8,366 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,031 | ₩8,139 | ₩7,898 | ₩8,112 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,205 | ₩8,259 | ₩8,098 | ₩8,232 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,259 | ₩8,272 | ₩7,924 | ₩8,072 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,978 | ₩8,272 | ₩7,710 | ₩8,152 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,630 | ₩7,884 | ₩7,523 | ₩7,871 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,456 | ₩7,603 | ₩7,295 | ₩7,603 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,295 | ₩7,536 | ₩7,295 | ₩7,509 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,376 | ₩7,376 | ₩7,161 | ₩7,282 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,228 | ₩7,322 | ₩7,161 | ₩7,282 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,335 | ₩7,362 | ₩7,094 | ₩7,309 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,349 | ₩7,429 | ₩7,215 | ₩7,255 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,255 | ₩7,322 | ₩7,215 | ₩7,268 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,255 | ₩7,322 | ₩7,215 | ₩7,282 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,550 | ₩7,550 | ₩7,282 | ₩7,335 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,282 | ₩7,335 | ₩7,094 | ₩7,268 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,148 | ₩7,255 | ₩6,947 | ₩7,161 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,987 | ₩7,135 | ₩6,987 | ₩7,054 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,907 | ₩6,987 | ₩6,907 | ₩6,934 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,920 | ₩6,987 | ₩6,907 | ₩6,961 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,920 | ₩6,961 | ₩6,693 | ₩6,934 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,840 | ₩6,920 | ₩6,693 | ₩6,894 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,693 | ₩6,907 | ₩6,479 | ₩6,827 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,746 | ₩6,934 | ₩6,586 | ₩6,760 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,840 | ₩7,014 | ₩6,666 | ₩6,800 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,439 | ₩6,787 | ₩6,372 | ₩6,666 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,532 | ₩6,653 | ₩6,425 | ₩6,559 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,492 | ₩6,599 | ₩6,372 | ₩6,439 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,278 | ₩6,559 | ₩6,224 | ₩6,559 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,251 | ₩6,425 | ₩6,224 | ₩6,358 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,425 | ₩6,425 | ₩6,224 | ₩6,358 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,224 | ₩6,385 | ₩6,224 | ₩6,318 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,224 | ₩6,372 | ₩6,224 | ₩6,291 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,171 | ₩6,358 | ₩6,037 | ₩6,238 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,144 | ₩6,412 | ₩5,983 | ₩6,050 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩5,997 | ₩6,305 | ₩5,997 | ₩6,157 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,091 | ₩6,318 | ₩5,957 | ₩6,104 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,211 | ₩6,278 | ₩6,091 | ₩6,184 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,331 | ₩6,345 | ₩6,091 | ₩6,131 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,358 | ₩6,425 | ₩6,024 | ₩6,224 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,024 | ₩6,439 | ₩5,595 | ₩6,398 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,970 | ₩5,983 | ₩5,716 | ₩5,783 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,341 | ₩5,769 | ₩5,341 | ₩5,622 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,756 | ₩5,876 | ₩5,368 | ₩5,488 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,756 | ₩5,943 | ₩5,756 | ₩5,769 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,702 | ₩5,983 | ₩5,702 | ₩5,756 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,809 | ₩5,970 | ₩5,689 | ₩5,796 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,689 | ₩6,024 | ₩5,689 | ₩5,689 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,823 | ₩6,024 | ₩5,662 | ₩5,783 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,555 | ₩6,010 | ₩5,555 | ₩5,917 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,502 | ₩5,729 | ₩5,502 | ₩5,582 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,702 | ₩5,823 | ₩5,488 | ₩5,528 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,448 | ₩5,756 | ₩5,207 | ₩5,568 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,595 | ₩5,595 | ₩5,314 | ₩5,461 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,448 | ₩5,729 | ₩5,368 | ₩5,582 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,609 | ₩5,702 | ₩5,421 | ₩5,528 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,698 | ₩5,689 | ₩4,698 | ₩5,568 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,658 | ₩4,980 | ₩4,578 | ₩4,819 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,672 | ₩4,752 | ₩4,538 | ₩4,618 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,578 | ₩4,618 | ₩4,297 | ₩4,471 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,484 | ₩4,819 | ₩4,444 | ₩4,645 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,431 | ₩4,498 | ₩4,350 | ₩4,444 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,417 | ₩4,618 | ₩4,417 | ₩4,431 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,257 | ₩4,457 | ₩4,217 | ₩4,391 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,310 | ₩4,417 | ₩4,217 | ₩4,310 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,444 | ₩4,484 | ₩4,297 | ₩4,310 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,498 | ₩4,618 | ₩4,217 | ₩4,404 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,591 | ₩4,618 | ₩4,176 | ₩4,511 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,591 | ₩4,712 | ₩4,243 | ₩4,605 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,551 | ₩4,859 | ₩4,471 | ₩4,578 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,551 | ₩4,698 | ₩4,551 | ₩4,672 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,739 | ₩4,953 | ₩4,685 | ₩4,806 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,511 | ₩4,779 | ₩4,511 | ₩4,712 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,377 | ₩4,551 | ₩4,176 | ₩4,511 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,498 | ₩4,524 | ₩4,364 | ₩4,457 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,511 | ₩4,524 | ₩4,350 | ₩4,417 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,765 | ₩4,765 | ₩4,364 | ₩4,498 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,524 | ₩4,872 | ₩4,404 | ₩4,511 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,631 | ₩4,832 | ₩4,538 | ₩4,551 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,391 | ₩4,765 | ₩4,391 | ₩4,631 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,565 | ₩4,712 | ₩4,270 | ₩4,538 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,926 | ₩5,046 | ₩4,578 | ₩4,725 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,819 | ₩5,046 | ₩4,819 | ₩4,980 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,953 | ₩4,953 | ₩4,618 | ₩4,846 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,087 | ₩5,087 | ₩4,752 | ₩4,993 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,261 | ₩5,328 | ₩4,899 | ₩5,046 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,150 | ₩5,354 | ₩4,150 | ₩4,966 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,886 | ₩5,368 | ₩4,886 | ₩5,234 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,712 | ₩4,993 | ₩4,511 | ₩4,993 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,046 | ₩5,180 | ₩4,698 | ₩4,832 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,381 | ₩5,381 | ₩5,046 | ₩5,087 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,368 | ₩5,421 | ₩5,100 | ₩5,247 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,435 | ₩5,595 | ₩5,421 | ₩5,435 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,381 | ₩5,421 | ₩5,261 | ₩5,301 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,381 | ₩5,528 | ₩5,234 | ₩5,247 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,421 | ₩5,609 | ₩5,113 | ₩5,394 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,635 | ₩5,903 | ₩4,685 | ₩5,542 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,461 | ₩5,876 | ₩5,394 | ₩5,876 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,368 | ₩5,809 | ₩5,354 | ₩5,609 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,702 | ₩5,876 | ₩5,341 | ₩5,528 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,716 | ₩5,756 | ₩5,435 | ₩5,689 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,314 | ₩5,716 | ₩5,194 | ₩5,689 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,368 | ₩5,368 | ₩4,899 | ₩5,341 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,649 | ₩5,729 | ₩5,006 | ₩5,488 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,917 | ₩5,943 | ₩5,702 | ₩5,850 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,024 | ₩6,157 | ₩5,702 | ₩5,930 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,157 | ₩6,385 | ₩6,091 | ₩6,144 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,104 | ₩6,412 | ₩5,930 | ₩5,983 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,278 | ₩6,318 | ₩5,796 | ₩6,050 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,331 | ₩6,572 | ₩6,224 | ₩6,305 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,318 | ₩6,425 | ₩6,224 | ₩6,305 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,104 | ₩6,439 | ₩5,662 | ₩6,224 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,198 | ₩6,305 | ₩5,957 | ₩6,238 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,398 | ₩6,626 | ₩6,144 | ₩6,251 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,613 | ₩6,733 | ₩5,582 | ₩6,385 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,024 | ₩6,760 | ₩6,010 | ₩6,559 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,452 | ₩6,465 | ₩6,064 | ₩6,157 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,425 | ₩6,693 | ₩6,372 | ₩6,572 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,435 | ₩6,519 | ₩5,435 | ₩6,331 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,394 | ₩5,622 | ₩5,234 | ₩5,354 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,662 | ₩6,077 | ₩5,207 | ₩5,448 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,024 | ₩6,157 | ₩5,622 | ₩5,756 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,555 | ₩6,024 | ₩5,555 | ₩5,997 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,702 | ₩5,930 | ₩5,568 | ₩5,622 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,488 | ₩5,823 | ₩5,488 | ₩5,702 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,542 | ₩5,635 | ₩5,421 | ₩5,461 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,421 | ₩5,729 | ₩5,234 | ₩5,542 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,167 | ₩5,582 | ₩4,832 | ₩5,475 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,819 | ₩5,167 | ₩4,819 | ₩5,020 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,926 | ₩5,100 | ₩4,605 | ₩4,779 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,913 | ₩5,247 | ₩4,685 | ₩4,926 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,261 | ₩5,261 | ₩4,511 | ₩4,939 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,368 | ₩5,461 | ₩5,087 | ₩5,435 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,488 | ₩5,555 | ₩5,220 | ₩5,475 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,609 | ₩5,609 | ₩5,247 | ₩5,475 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,622 | ₩5,676 | ₩5,127 | ₩5,475 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,488 | ₩5,622 | ₩5,100 | ₩5,488 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,073 | ₩5,087 | ₩4,832 | ₩4,926 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,180 | ₩5,354 | ₩4,886 | ₩5,073 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,087 | ₩5,354 | ₩4,725 | ₩5,087 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,752 | ₩5,247 | ₩4,739 | ₩5,046 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,551 | ₩4,792 | ₩4,364 | ₩4,752 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,538 | ₩4,605 | ₩4,310 | ₩4,551 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,283 | ₩4,565 | ₩4,217 | ₩4,404 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,283 | ₩4,498 | ₩4,283 | ₩4,297 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,404 | ₩4,551 | ₩4,016 | ₩4,324 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,976 | ₩4,618 | ₩3,976 | ₩4,551 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,909 | ₩4,069 | ₩3,775 | ₩3,976 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,895 | ₩3,895 | ₩3,668 | ₩3,802 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,016 | ₩4,016 | ₩3,614 | ₩3,815 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,815 | ₩3,989 | ₩3,694 | ₩3,935 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,547 | ₩3,989 | ₩3,547 | ₩3,721 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,217 | ₩4,217 | ₩3,454 | ₩3,547 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,498 | ₩4,605 | ₩4,043 | ₩4,217 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,922 | ₩4,444 | ₩3,775 | ₩4,431 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,039 | ₩3,895 | ₩2,972 | ₩3,855 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,079 | ₩3,146 | ₩3,039 | ₩3,146 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,025 | ₩3,159 | ₩2,865 | ₩3,146 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,039 | ₩3,106 | ₩2,824 | ₩3,106 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,146 | ₩3,213 | ₩2,985 | ₩3,119 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,065 | ₩3,239 | ₩3,025 | ₩3,213 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,146 | ₩3,239 | ₩3,146 | ₩3,213 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,079 | ₩3,226 | ₩3,012 | ₩3,226 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,132 | ₩3,132 | ₩2,998 | ₩3,079 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,213 | ₩3,213 | ₩3,106 | ₩3,119 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,213 | ₩3,213 | ₩3,079 | ₩3,213 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,159 | ₩3,280 | ₩3,159 | ₩3,253 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,320 | ₩3,025 | ₩3,226 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,132 | ₩3,132 | ₩2,958 | ₩2,972 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,266 | ₩3,266 | ₩3,052 | ₩3,079 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,079 | ₩3,387 | ₩2,985 | ₩3,159 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,945 | ₩3,039 | ₩2,838 | ₩2,985 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,865 | ₩2,931 | ₩2,610 | ₩2,878 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,784 | ₩2,865 | ₩2,717 | ₩2,784 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,838 | ₩2,891 | ₩2,744 | ₩2,811 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,704 | ₩2,865 | ₩2,570 | ₩2,838 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,677 | ₩2,731 | ₩2,664 | ₩2,704 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,798 | ₩2,905 | ₩2,677 | ₩2,704 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,677 | ₩2,824 | ₩2,436 | ₩2,717 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,757 | ₩2,865 | ₩2,637 | ₩2,704 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩2,998 | ₩2,998 | ₩2,610 | ₩2,664 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,784 | ₩2,891 | ₩2,784 | ₩2,784 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,704 | ₩2,798 | ₩2,704 | ₩2,717 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,851 | ₩2,878 | ₩2,557 | ₩2,677 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,945 | ₩2,972 | ₩2,824 | ₩2,865 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,039 | ₩3,039 | ₩2,811 | ₩2,905 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,543 | ₩3,025 | ₩2,543 | ₩2,918 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,186 | ₩3,186 | ₩2,343 | ₩2,423 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,146 | ₩3,226 | ₩3,079 | ₩3,132 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,213 | ₩3,266 | ₩3,092 | ₩3,186 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,079 | ₩3,226 | ₩3,079 | ₩3,213 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,079 | ₩3,253 | ₩2,985 | ₩3,106 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,239 | ₩3,293 | ₩3,025 | ₩3,172 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,905 | ₩3,266 | ₩2,838 | ₩3,172 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,012 | ₩3,186 | ₩2,865 | ₩2,998 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,159 | ₩3,346 | ₩3,079 | ₩3,239 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,851 | ₩3,735 | ₩2,798 | ₩3,454 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,824 | ₩2,878 | ₩2,824 | ₩2,865 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,784 | ₩2,998 | ₩2,784 | ₩2,798 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,945 | ₩3,012 | ₩2,771 | ₩2,771 | -5.91% | 3.4만 |
|---|