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 | ₩5,653 | ₩5,880 | ₩5,492 | ₩5,599 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,519 | ₩5,840 | ₩5,479 | ₩5,519 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,666 | ₩5,880 | ₩5,586 | ₩5,599 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,666 | ₩5,987 | ₩5,666 | ₩5,706 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,679 | ₩5,880 | ₩5,612 | ₩5,653 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,719 | ₩5,893 | ₩5,559 | ₩5,612 | -1.87% | 5.3만 |
| 2026.10.01 | ₩5,987 | ₩6,361 | ₩5,746 | ₩5,773 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,053 | ₩6,227 | ₩5,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,973 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,053 | ₩6,347 | ₩6,053 | ₩6,067 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,334 | ₩6,374 | ₩5,973 | ₩6,053 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,241 | ₩6,361 | ₩6,120 | ₩6,294 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,200 | ₩6,200 | ₩5,906 | ₩6,134 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,719 | ₩6,347 | ₩5,559 | ₩6,334 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,626 | ₩5,920 | ₩5,572 | ₩5,706 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,479 | ₩5,706 | ₩5,479 | ₩5,666 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,733 | ₩5,733 | ₩5,412 | ₩5,546 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,439 | ₩5,719 | ₩5,372 | ₩5,719 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,506 | ₩5,546 | ₩5,345 | ₩5,439 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,532 | ₩5,612 | ₩5,452 | ₩5,452 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,479 | ₩5,506 | ₩5,359 | ₩5,492 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,612 | ₩5,653 | ₩5,372 | ₩5,479 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,506 | ₩5,746 | ₩5,465 | ₩5,559 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,506 | ₩5,693 | ₩5,506 | ₩5,612 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,559 | ₩5,746 | ₩5,492 | ₩5,626 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,586 | ₩5,666 | ₩5,546 | ₩5,546 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,706 | ₩5,880 | ₩5,572 | ₩5,572 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,746 | ₩5,813 | ₩5,572 | ₩5,639 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,693 | ₩5,853 | ₩5,626 | ₩5,759 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,759 | ₩5,853 | ₩5,679 | ₩5,706 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,866 | ₩5,973 | ₩5,746 | ₩5,759 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,906 | ₩6,013 | ₩5,746 | ₩5,800 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,813 | ₩6,000 | ₩5,719 | ₩5,893 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,506 | ₩5,973 | ₩5,506 | ₩5,866 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,586 | ₩5,666 | ₩5,359 | ₩5,586 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,653 | ₩5,666 | ₩5,452 | ₩5,519 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,746 | ₩5,800 | ₩5,639 | ₩5,666 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,693 | ₩6,000 | ₩5,612 | ₩5,826 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,866 | ₩6,013 | ₩5,465 | ₩5,693 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,441 | ₩6,441 | ₩5,626 | ₩5,826 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,027 | ₩6,388 | ₩6,027 | ₩6,361 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,281 | ₩6,588 | ₩6,053 | ₩6,187 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,347 | ₩6,695 | ₩6,241 | ₩6,347 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,365 | ₩8,365 | ₩8,031 | ₩8,031 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,352 | ₩8,392 | ₩8,125 | ₩8,125 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,058 | ₩8,472 | ₩8,058 | ₩8,312 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,165 | ₩8,352 | ₩8,018 | ₩8,151 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,499 | ₩8,512 | ₩8,004 | ₩8,138 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,018 | ₩8,552 | ₩7,951 | ₩8,472 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,272 | ₩8,339 | ₩7,978 | ₩7,978 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,218 | ₩8,405 | ₩8,165 | ₩8,178 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,272 | ₩8,499 | ₩8,205 | ₩8,205 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,098 | ₩8,379 | ₩8,004 | ₩8,352 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,018 | ₩8,125 | ₩7,884 | ₩8,098 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,192 | ₩8,245 | ₩8,085 | ₩8,218 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,245 | ₩8,258 | ₩7,911 | ₩8,058 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,964 | ₩8,258 | ₩7,697 | ₩8,138 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,617 | ₩7,871 | ₩7,510 | ₩7,857 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,443 | ₩7,590 | ₩7,283 | ₩7,590 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,283 | ₩7,523 | ₩7,283 | ₩7,497 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,363 | ₩7,363 | ₩7,149 | ₩7,269 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,216 | ₩7,310 | ₩7,149 | ₩7,269 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,323 | ₩7,350 | ₩7,082 | ₩7,296 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,336 | ₩7,416 | ₩7,203 | ₩7,243 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,243 | ₩7,310 | ₩7,203 | ₩7,256 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,243 | ₩7,310 | ₩7,203 | ₩7,269 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,537 | ₩7,537 | ₩7,269 | ₩7,323 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,269 | ₩7,323 | ₩7,082 | ₩7,256 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,136 | ₩7,243 | ₩6,935 | ₩7,149 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,975 | ₩7,122 | ₩6,975 | ₩7,042 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,895 | ₩6,975 | ₩6,895 | ₩6,922 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,909 | ₩6,975 | ₩6,895 | ₩6,949 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,909 | ₩6,949 | ₩6,682 | ₩6,922 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,828 | ₩6,909 | ₩6,682 | ₩6,882 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,682 | ₩6,895 | ₩6,468 | ₩6,815 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,735 | ₩6,922 | ₩6,575 | ₩6,748 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,828 | ₩7,002 | ₩6,655 | ₩6,788 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,428 | ₩6,775 | ₩6,361 | ₩6,655 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,521 | ₩6,641 | ₩6,414 | ₩6,548 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,481 | ₩6,588 | ₩6,361 | ₩6,428 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,267 | ₩6,548 | ₩6,214 | ₩6,548 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,241 | ₩6,414 | ₩6,214 | ₩6,347 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,414 | ₩6,414 | ₩6,214 | ₩6,347 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,214 | ₩6,374 | ₩6,214 | ₩6,307 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,214 | ₩6,361 | ₩6,214 | ₩6,281 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,160 | ₩6,347 | ₩6,027 | ₩6,227 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,134 | ₩6,401 | ₩5,973 | ₩6,040 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩5,987 | ₩6,294 | ₩5,987 | ₩6,147 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,080 | ₩6,307 | ₩5,947 | ₩6,094 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,200 | ₩6,267 | ₩6,080 | ₩6,174 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,321 | ₩6,334 | ₩6,080 | ₩6,120 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,347 | ₩6,414 | ₩6,013 | ₩6,214 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,013 | ₩6,428 | ₩5,586 | ₩6,388 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,960 | ₩5,973 | ₩5,706 | ₩5,773 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,332 | ₩5,759 | ₩5,332 | ₩5,612 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,746 | ₩5,866 | ₩5,359 | ₩5,479 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,746 | ₩5,933 | ₩5,746 | ₩5,759 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,693 | ₩5,973 | ₩5,693 | ₩5,746 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,800 | ₩5,960 | ₩5,679 | ₩5,786 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,679 | ₩6,013 | ₩5,679 | ₩5,679 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,813 | ₩6,013 | ₩5,653 | ₩5,773 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,546 | ₩6,000 | ₩5,546 | ₩5,906 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,492 | ₩5,719 | ₩5,492 | ₩5,572 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,693 | ₩5,813 | ₩5,479 | ₩5,519 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,439 | ₩5,746 | ₩5,198 | ₩5,559 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,586 | ₩5,586 | ₩5,305 | ₩5,452 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,439 | ₩5,719 | ₩5,359 | ₩5,572 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,599 | ₩5,693 | ₩5,412 | ₩5,519 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,690 | ₩5,679 | ₩4,690 | ₩5,559 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,650 | ₩4,971 | ₩4,570 | ₩4,811 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,664 | ₩4,744 | ₩4,530 | ₩4,610 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,570 | ₩4,610 | ₩4,290 | ₩4,463 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,477 | ₩4,811 | ₩4,437 | ₩4,637 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,423 | ₩4,490 | ₩4,343 | ₩4,437 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,410 | ₩4,610 | ₩4,410 | ₩4,423 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,249 | ₩4,450 | ₩4,209 | ₩4,383 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,303 | ₩4,410 | ₩4,209 | ₩4,303 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,437 | ₩4,477 | ₩4,290 | ₩4,303 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,490 | ₩4,610 | ₩4,209 | ₩4,396 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,584 | ₩4,610 | ₩4,169 | ₩4,503 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,584 | ₩4,704 | ₩4,236 | ₩4,597 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,543 | ₩4,851 | ₩4,463 | ₩4,570 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,543 | ₩4,690 | ₩4,543 | ₩4,664 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,731 | ₩4,944 | ₩4,677 | ₩4,797 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,503 | ₩4,771 | ₩4,503 | ₩4,704 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,370 | ₩4,543 | ₩4,169 | ₩4,503 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,490 | ₩4,517 | ₩4,356 | ₩4,450 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,503 | ₩4,517 | ₩4,343 | ₩4,410 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,757 | ₩4,757 | ₩4,356 | ₩4,490 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,517 | ₩4,864 | ₩4,396 | ₩4,503 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,624 | ₩4,824 | ₩4,530 | ₩4,543 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,383 | ₩4,757 | ₩4,383 | ₩4,624 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,557 | ₩4,704 | ₩4,263 | ₩4,530 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,918 | ₩5,038 | ₩4,570 | ₩4,717 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,811 | ₩5,038 | ₩4,811 | ₩4,971 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,944 | ₩4,944 | ₩4,610 | ₩4,837 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,078 | ₩5,078 | ₩4,744 | ₩4,984 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,252 | ₩5,318 | ₩4,891 | ₩5,038 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,143 | ₩5,345 | ₩4,143 | ₩4,958 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,877 | ₩5,359 | ₩4,877 | ₩5,225 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,704 | ₩4,984 | ₩4,503 | ₩4,984 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,038 | ₩5,171 | ₩4,690 | ₩4,824 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,372 | ₩5,372 | ₩5,038 | ₩5,078 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,359 | ₩5,412 | ₩5,091 | ₩5,238 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,425 | ₩5,586 | ₩5,412 | ₩5,425 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,372 | ₩5,412 | ₩5,252 | ₩5,292 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,372 | ₩5,519 | ₩5,225 | ₩5,238 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,412 | ₩5,599 | ₩5,105 | ₩5,385 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,626 | ₩5,893 | ₩4,677 | ₩5,532 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,452 | ₩5,866 | ₩5,385 | ₩5,866 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,359 | ₩5,800 | ₩5,345 | ₩5,599 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,693 | ₩5,866 | ₩5,332 | ₩5,519 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,706 | ₩5,746 | ₩5,425 | ₩5,679 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,305 | ₩5,706 | ₩5,185 | ₩5,679 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,359 | ₩5,359 | ₩4,891 | ₩5,332 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,639 | ₩5,719 | ₩4,998 | ₩5,479 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,906 | ₩5,933 | ₩5,693 | ₩5,840 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,013 | ₩6,147 | ₩5,693 | ₩5,920 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,147 | ₩6,374 | ₩6,080 | ₩6,134 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,094 | ₩6,401 | ₩5,920 | ₩5,973 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,267 | ₩6,307 | ₩5,786 | ₩6,040 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,321 | ₩6,561 | ₩6,214 | ₩6,294 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,307 | ₩6,414 | ₩6,214 | ₩6,294 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,094 | ₩6,428 | ₩5,653 | ₩6,214 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,187 | ₩6,294 | ₩5,947 | ₩6,227 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,388 | ₩6,615 | ₩6,134 | ₩6,241 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,601 | ₩6,722 | ₩5,572 | ₩6,374 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,013 | ₩6,748 | ₩6,000 | ₩6,548 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,441 | ₩6,454 | ₩6,053 | ₩6,147 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,414 | ₩6,682 | ₩6,361 | ₩6,561 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,425 | ₩6,508 | ₩5,425 | ₩6,321 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,385 | ₩5,612 | ₩5,225 | ₩5,345 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,653 | ₩6,067 | ₩5,198 | ₩5,439 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,013 | ₩6,147 | ₩5,612 | ₩5,746 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,546 | ₩6,013 | ₩5,546 | ₩5,987 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,693 | ₩5,920 | ₩5,559 | ₩5,612 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,479 | ₩5,813 | ₩5,479 | ₩5,693 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,532 | ₩5,626 | ₩5,412 | ₩5,452 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,412 | ₩5,719 | ₩5,225 | ₩5,532 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,158 | ₩5,572 | ₩4,824 | ₩5,465 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,811 | ₩5,158 | ₩4,811 | ₩5,011 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,918 | ₩5,091 | ₩4,597 | ₩4,771 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,904 | ₩5,238 | ₩4,677 | ₩4,918 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,252 | ₩5,252 | ₩4,503 | ₩4,931 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,359 | ₩5,452 | ₩5,078 | ₩5,425 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,479 | ₩5,546 | ₩5,212 | ₩5,465 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,599 | ₩5,599 | ₩5,238 | ₩5,465 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,612 | ₩5,666 | ₩5,118 | ₩5,465 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,479 | ₩5,612 | ₩5,091 | ₩5,479 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,065 | ₩5,078 | ₩4,824 | ₩4,918 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,171 | ₩5,345 | ₩4,877 | ₩5,065 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,078 | ₩5,345 | ₩4,717 | ₩5,078 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,744 | ₩5,238 | ₩4,731 | ₩5,038 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,543 | ₩4,784 | ₩4,356 | ₩4,744 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,530 | ₩4,597 | ₩4,303 | ₩4,543 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,276 | ₩4,557 | ₩4,209 | ₩4,396 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,276 | ₩4,490 | ₩4,276 | ₩4,290 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,396 | ₩4,543 | ₩4,009 | ₩4,316 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,969 | ₩4,610 | ₩3,969 | ₩4,543 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,902 | ₩4,062 | ₩3,768 | ₩3,969 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,889 | ₩3,889 | ₩3,661 | ₩3,795 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,009 | ₩4,009 | ₩3,608 | ₩3,808 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,808 | ₩3,982 | ₩3,688 | ₩3,929 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,541 | ₩3,982 | ₩3,541 | ₩3,715 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,209 | ₩4,209 | ₩3,448 | ₩3,541 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,490 | ₩4,597 | ₩4,036 | ₩4,209 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,915 | ₩4,437 | ₩3,768 | ₩4,423 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,033 | ₩3,889 | ₩2,967 | ₩3,849 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,073 | ₩3,140 | ₩3,033 | ₩3,140 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,020 | ₩3,154 | ₩2,860 | ₩3,140 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,033 | ₩3,100 | ₩2,820 | ₩3,100 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,140 | ₩3,207 | ₩2,980 | ₩3,114 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,060 | ₩3,234 | ₩3,020 | ₩3,207 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,140 | ₩3,234 | ₩3,140 | ₩3,207 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,073 | ₩3,220 | ₩3,007 | ₩3,220 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,127 | ₩3,127 | ₩2,993 | ₩3,073 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,207 | ₩3,207 | ₩3,100 | ₩3,114 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,207 | ₩3,207 | ₩3,073 | ₩3,207 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,154 | ₩3,274 | ₩3,154 | ₩3,247 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,020 | ₩3,314 | ₩3,020 | ₩3,220 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,127 | ₩3,127 | ₩2,953 | ₩2,967 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,261 | ₩3,261 | ₩3,047 | ₩3,073 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,073 | ₩3,381 | ₩2,980 | ₩3,154 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,940 | ₩3,033 | ₩2,833 | ₩2,980 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,860 | ₩2,926 | ₩2,606 | ₩2,873 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,780 | ₩2,860 | ₩2,713 | ₩2,780 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,833 | ₩2,886 | ₩2,739 | ₩2,806 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,699 | ₩2,860 | ₩2,566 | ₩2,833 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,673 | ₩2,726 | ₩2,659 | ₩2,699 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,793 | ₩2,900 | ₩2,673 | ₩2,699 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,673 | ₩2,820 | ₩2,432 | ₩2,713 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,753 | ₩2,860 | ₩2,633 | ₩2,699 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩2,993 | ₩2,993 | ₩2,606 | ₩2,659 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,780 | ₩2,886 | ₩2,780 | ₩2,780 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,699 | ₩2,793 | ₩2,699 | ₩2,713 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,846 | ₩2,873 | ₩2,552 | ₩2,673 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,940 | ₩2,967 | ₩2,820 | ₩2,860 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,033 | ₩3,033 | ₩2,806 | ₩2,900 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,539 | ₩3,020 | ₩2,539 | ₩2,913 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,180 | ₩3,180 | ₩2,339 | ₩2,419 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,140 | ₩3,220 | ₩3,073 | ₩3,127 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,207 | ₩3,261 | ₩3,087 | ₩3,180 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,073 | ₩3,220 | ₩3,073 | ₩3,207 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,073 | ₩3,247 | ₩2,980 | ₩3,100 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,234 | ₩3,287 | ₩3,020 | ₩3,167 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,900 | ₩3,261 | ₩2,833 | ₩3,167 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,007 | ₩3,180 | ₩2,860 | ₩2,993 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,154 | ₩3,341 | ₩3,073 | ₩3,234 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,846 | ₩3,728 | ₩2,793 | ₩3,448 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,820 | ₩2,873 | ₩2,820 | ₩2,860 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,780 | ₩2,993 | ₩2,780 | ₩2,793 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,940 | ₩3,007 | ₩2,766 | ₩2,766 | -5.91% | 3.4만 |
|---|