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 | ₩5,699 | ₩6,007 | ₩5,498 | ₩5,618 | -1.41% | 26.2만 |
| 2026.09.28–2026.10.02 | ₩6,356 | ₩6,396 | ₩5,578 | ₩5,632 | -11.39% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩5,498 | ₩6,383 | ₩5,498 | ₩6,316 | +14.88% | 43.5만 |
| 2026.09.14–2026.09.18 | ₩5,498 | ₩5,752 | ₩5,364 | ₩5,565 | +1.22% | 37.4만 |
| 2026.09.08–2026.09.11 | ₩5,578 | ₩5,766 | ₩5,390 | ₩5,498 | -1.44% | 37.6만 |
| 2026.08.31–2026.09.04 | ₩5,779 | ₩5,900 | ₩5,565 | ₩5,565 | -3.71% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩5,605 | ₩6,034 | ₩5,377 | ₩5,779 | +3.11% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,463 |
| ₩5,471 |
| ₩5,538 |
| -14.32% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩8,381 | ₩8,421 | ₩6,047 | ₩6,383 | -23.84% | 207.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,300 | ₩8,582 | ₩7,978 | ₩8,340 | +0.48% | 31.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,220 | ₩8,528 | ₩7,911 | ₩8,206 | -0.16% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,308 | ₩8,287 | ₩7,308 | ₩8,086 | +10.64% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,268 | ₩7,442 | ₩7,107 | ₩7,294 | +0.37% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,999 | ₩7,563 | ₩6,959 | ₩7,294 | +4.21% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,852 | ₩6,999 | ₩6,705 | ₩6,946 | +1.37% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,544 | ₩7,026 | ₩6,383 | ₩6,839 | +4.51% | 24.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,436 | ₩6,611 | ₩6,235 | ₩6,450 | +0.21% | 19.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,007 | ₩6,423 | ₩5,994 | ₩6,329 | +5.36% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,034 | ₩6,450 | ₩5,605 | ₩6,115 | +1.33% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,766 | ₩5,994 | ₩5,350 | ₩5,793 | +0.47% | 16.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,565 | ₩6,034 | ₩5,565 | ₩5,766 | +3.61% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,457 | ₩5,833 | ₩5,216 | ₩5,592 | +2.46% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,586 | ₩5,712 | ₩4,304 | ₩5,538 | +20.76% | 36.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,318 | ₩4,827 | ₩4,224 | ₩4,653 | +7.76% | 11.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,559 | ₩4,867 | ₩4,184 | ₩4,318 | -5.29% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,505 | ₩4,961 | ₩4,184 | ₩4,680 | +3.87% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,398 | ₩4,881 | ₩4,358 | ₩4,425 | +0.61% | 10.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,961 | ₩5,055 | ₩4,277 | ₩4,546 | -8.38% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,720 | ₩5,377 | ₩4,157 | ₩5,002 | +5.97% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,390 | ₩5,605 | ₩4,707 | ₩4,841 | -10.20% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,377 | ₩5,913 | ₩4,693 | ₩5,256 | -2.24% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,659 | ₩5,887 | ₩4,908 | ₩5,538 | -2.13% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,289 | ₩6,423 | ₩5,712 | ₩5,860 | -6.82% | 33.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,208 | ₩6,584 | ₩5,672 | ₩6,316 | +1.73% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,436 | ₩6,772 | ₩5,592 | ₩6,262 | -2.71% | 54.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,565 | ₩6,530 | ₩5,216 | ₩6,342 | +13.98% | 49.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,176 | ₩5,940 | ₩4,841 | ₩5,632 | +8.81% | 39.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,270 | ₩5,270 | ₩4,519 | ₩5,028 | -4.58% | 38.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,498 | ₩5,685 | ₩5,095 | ₩5,444 | -0.98% | 42.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,559 | ₩5,364 | ₩4,371 | ₩4,935 | +8.24% | 41.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,412 | ₩4,613 | ₩4,023 | ₩4,559 | +3.34% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,626 | ₩3,620 | ₩4,559 | +13.33% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,929 | ₩4,613 | ₩3,460 | ₩3,942 | +0.34% | 59.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,151 | ₩3,902 | ₩2,829 | ₩3,862 | +22.55% | 44만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,218 | ₩3,245 | ₩3,004 | ₩3,218 | 0.00% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,138 | ₩3,325 | ₩2,963 | ₩3,218 | +2.56% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,789 | ₩3,392 | ₩2,615 | ₩3,084 | +10.58% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,682 | ₩2,910 | ₩2,440 | ₩2,816 | +5.00% | 26.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,856 | ₩3,004 | ₩2,561 | ₩2,709 | -5.16% | 24.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,151 | ₩3,232 | ₩2,347 | ₩2,870 | -8.94% | 38.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,910 | ₩3,299 | ₩2,843 | ₩3,191 | +9.68% | 25.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,789 | ₩3,741 | ₩2,789 | ₩3,004 | +7.69% | 64.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,950 | ₩3,017 | ₩2,776 | ₩2,776 | -5.91% | 3.4만 |
|---|