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 | ₩5,657 | ₩5,885 | ₩5,497 | ₩5,604 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,523 | ₩5,844 | ₩5,483 | ₩5,523 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,671 | ₩5,885 | ₩5,590 | ₩5,604 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,671 | ₩5,992 | ₩5,671 | ₩5,711 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,684 | ₩5,885 | ₩5,617 | ₩5,657 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,724 | ₩5,898 | ₩5,564 | ₩5,617 | -1.87% | 5.3만 |
| 2026.10.01 | ₩5,992 | ₩6,366 | ₩5,751 | ₩5,778 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,058 | ₩6,232 | ₩5,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,978 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,058 | ₩6,353 | ₩6,058 | ₩6,072 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,339 | ₩6,379 | ₩5,978 | ₩6,058 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,246 | ₩6,366 | ₩6,125 | ₩6,299 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,205 | ₩6,205 | ₩5,911 | ₩6,139 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,724 | ₩6,353 | ₩5,564 | ₩6,339 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,630 | ₩5,925 | ₩5,577 | ₩5,711 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,483 | ₩5,711 | ₩5,483 | ₩5,671 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,737 | ₩5,737 | ₩5,416 | ₩5,550 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,443 | ₩5,724 | ₩5,376 | ₩5,724 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,510 | ₩5,550 | ₩5,350 | ₩5,443 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,537 | ₩5,617 | ₩5,457 | ₩5,457 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,483 | ₩5,510 | ₩5,363 | ₩5,497 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,617 | ₩5,657 | ₩5,376 | ₩5,483 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,510 | ₩5,751 | ₩5,470 | ₩5,564 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,510 | ₩5,697 | ₩5,510 | ₩5,617 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,564 | ₩5,751 | ₩5,497 | ₩5,630 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,590 | ₩5,671 | ₩5,550 | ₩5,550 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,711 | ₩5,885 | ₩5,577 | ₩5,577 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,751 | ₩5,818 | ₩5,577 | ₩5,644 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,697 | ₩5,858 | ₩5,630 | ₩5,764 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,764 | ₩5,858 | ₩5,684 | ₩5,711 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,871 | ₩5,978 | ₩5,751 | ₩5,764 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,911 | ₩6,018 | ₩5,751 | ₩5,804 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,818 | ₩6,005 | ₩5,724 | ₩5,898 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,510 | ₩5,978 | ₩5,510 | ₩5,871 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,590 | ₩5,671 | ₩5,363 | ₩5,590 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,657 | ₩5,671 | ₩5,457 | ₩5,523 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,751 | ₩5,804 | ₩5,644 | ₩5,671 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,697 | ₩6,005 | ₩5,617 | ₩5,831 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,871 | ₩6,018 | ₩5,470 | ₩5,697 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,446 | ₩6,446 | ₩5,630 | ₩5,831 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,032 | ₩6,393 | ₩6,032 | ₩6,366 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,286 | ₩6,593 | ₩6,058 | ₩6,192 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,353 | ₩6,700 | ₩6,246 | ₩6,353 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,372 | ₩8,372 | ₩8,038 | ₩8,038 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,359 | ₩8,399 | ₩8,131 | ₩8,131 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,064 | ₩8,479 | ₩8,064 | ₩8,319 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,171 | ₩8,359 | ₩8,024 | ₩8,158 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,506 | ₩8,519 | ₩8,011 | ₩8,145 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,024 | ₩8,559 | ₩7,957 | ₩8,479 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,278 | ₩8,345 | ₩7,984 | ₩7,984 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,225 | ₩8,412 | ₩8,171 | ₩8,185 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,278 | ₩8,506 | ₩8,212 | ₩8,212 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,105 | ₩8,385 | ₩8,011 | ₩8,359 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,024 | ₩8,131 | ₩7,891 | ₩8,105 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,198 | ₩8,252 | ₩8,091 | ₩8,225 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,252 | ₩8,265 | ₩7,917 | ₩8,064 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,971 | ₩8,265 | ₩7,703 | ₩8,145 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,623 | ₩7,877 | ₩7,516 | ₩7,864 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,449 | ₩7,596 | ₩7,289 | ₩7,596 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,289 | ₩7,530 | ₩7,289 | ₩7,503 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,369 | ₩7,369 | ₩7,155 | ₩7,275 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,222 | ₩7,316 | ₩7,155 | ₩7,275 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,329 | ₩7,356 | ₩7,088 | ₩7,302 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,342 | ₩7,423 | ₩7,209 | ₩7,249 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,249 | ₩7,316 | ₩7,209 | ₩7,262 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,249 | ₩7,316 | ₩7,209 | ₩7,275 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,543 | ₩7,543 | ₩7,275 | ₩7,329 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,275 | ₩7,329 | ₩7,088 | ₩7,262 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,142 | ₩7,249 | ₩6,941 | ₩7,155 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,981 | ₩7,128 | ₩6,981 | ₩7,048 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,901 | ₩6,981 | ₩6,901 | ₩6,928 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,914 | ₩6,981 | ₩6,901 | ₩6,954 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,914 | ₩6,954 | ₩6,687 | ₩6,928 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,834 | ₩6,914 | ₩6,687 | ₩6,888 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,687 | ₩6,901 | ₩6,473 | ₩6,821 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,740 | ₩6,928 | ₩6,580 | ₩6,754 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,834 | ₩7,008 | ₩6,660 | ₩6,794 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,433 | ₩6,781 | ₩6,366 | ₩6,660 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,526 | ₩6,647 | ₩6,419 | ₩6,553 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,486 | ₩6,593 | ₩6,366 | ₩6,433 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,272 | ₩6,553 | ₩6,219 | ₩6,553 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,246 | ₩6,419 | ₩6,219 | ₩6,353 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,419 | ₩6,219 | ₩6,353 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,219 | ₩6,379 | ₩6,219 | ₩6,312 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,219 | ₩6,366 | ₩6,219 | ₩6,286 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,165 | ₩6,353 | ₩6,032 | ₩6,232 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,139 | ₩6,406 | ₩5,978 | ₩6,045 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩5,992 | ₩6,299 | ₩5,992 | ₩6,152 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,085 | ₩6,312 | ₩5,951 | ₩6,098 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,205 | ₩6,272 | ₩6,085 | ₩6,179 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,326 | ₩6,339 | ₩6,085 | ₩6,125 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,353 | ₩6,419 | ₩6,018 | ₩6,219 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,018 | ₩6,433 | ₩5,590 | ₩6,393 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,965 | ₩5,978 | ₩5,711 | ₩5,778 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,336 | ₩5,764 | ₩5,336 | ₩5,617 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,751 | ₩5,871 | ₩5,363 | ₩5,483 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,751 | ₩5,938 | ₩5,751 | ₩5,764 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,697 | ₩5,978 | ₩5,697 | ₩5,751 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,804 | ₩5,965 | ₩5,684 | ₩5,791 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,684 | ₩6,018 | ₩5,684 | ₩5,684 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,818 | ₩6,018 | ₩5,657 | ₩5,778 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,550 | ₩6,005 | ₩5,550 | ₩5,911 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,497 | ₩5,724 | ₩5,497 | ₩5,577 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,697 | ₩5,818 | ₩5,483 | ₩5,523 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,443 | ₩5,751 | ₩5,202 | ₩5,564 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,590 | ₩5,590 | ₩5,309 | ₩5,457 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,443 | ₩5,724 | ₩5,363 | ₩5,577 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,604 | ₩5,697 | ₩5,416 | ₩5,523 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,694 | ₩5,684 | ₩4,694 | ₩5,564 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,654 | ₩4,975 | ₩4,574 | ₩4,815 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,667 | ₩4,748 | ₩4,534 | ₩4,614 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,574 | ₩4,614 | ₩4,293 | ₩4,467 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,480 | ₩4,815 | ₩4,440 | ₩4,641 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,427 | ₩4,494 | ₩4,347 | ₩4,440 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,413 | ₩4,614 | ₩4,413 | ₩4,427 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,253 | ₩4,454 | ₩4,213 | ₩4,387 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,306 | ₩4,413 | ₩4,213 | ₩4,306 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,440 | ₩4,480 | ₩4,293 | ₩4,306 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,494 | ₩4,614 | ₩4,213 | ₩4,400 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,587 | ₩4,614 | ₩4,173 | ₩4,507 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,587 | ₩4,708 | ₩4,240 | ₩4,601 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,547 | ₩4,855 | ₩4,467 | ₩4,574 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,547 | ₩4,694 | ₩4,547 | ₩4,667 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,734 | ₩4,948 | ₩4,681 | ₩4,801 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,507 | ₩4,774 | ₩4,507 | ₩4,708 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,373 | ₩4,547 | ₩4,173 | ₩4,507 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,494 | ₩4,520 | ₩4,360 | ₩4,454 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,507 | ₩4,520 | ₩4,347 | ₩4,413 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,761 | ₩4,761 | ₩4,360 | ₩4,494 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,520 | ₩4,868 | ₩4,400 | ₩4,507 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,627 | ₩4,828 | ₩4,534 | ₩4,547 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,387 | ₩4,761 | ₩4,387 | ₩4,627 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,561 | ₩4,708 | ₩4,266 | ₩4,534 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,922 | ₩5,042 | ₩4,574 | ₩4,721 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,815 | ₩5,042 | ₩4,815 | ₩4,975 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,948 | ₩4,948 | ₩4,614 | ₩4,841 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,082 | ₩5,082 | ₩4,748 | ₩4,988 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,256 | ₩5,323 | ₩4,895 | ₩5,042 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,146 | ₩5,350 | ₩4,146 | ₩4,962 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,881 | ₩5,363 | ₩4,881 | ₩5,229 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,708 | ₩4,988 | ₩4,507 | ₩4,988 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,042 | ₩5,176 | ₩4,694 | ₩4,828 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,376 | ₩5,376 | ₩5,042 | ₩5,082 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,363 | ₩5,416 | ₩5,095 | ₩5,243 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,430 | ₩5,590 | ₩5,416 | ₩5,430 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,376 | ₩5,416 | ₩5,256 | ₩5,296 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,376 | ₩5,523 | ₩5,229 | ₩5,243 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,416 | ₩5,604 | ₩5,109 | ₩5,390 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,630 | ₩5,898 | ₩4,681 | ₩5,537 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,457 | ₩5,871 | ₩5,390 | ₩5,871 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,363 | ₩5,804 | ₩5,350 | ₩5,604 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,697 | ₩5,871 | ₩5,336 | ₩5,523 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,711 | ₩5,751 | ₩5,430 | ₩5,684 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,309 | ₩5,711 | ₩5,189 | ₩5,684 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,363 | ₩5,363 | ₩4,895 | ₩5,336 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,644 | ₩5,724 | ₩5,002 | ₩5,483 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,911 | ₩5,938 | ₩5,697 | ₩5,844 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,018 | ₩6,152 | ₩5,697 | ₩5,925 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,152 | ₩6,379 | ₩6,085 | ₩6,139 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,098 | ₩6,406 | ₩5,925 | ₩5,978 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,272 | ₩6,312 | ₩5,791 | ₩6,045 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,326 | ₩6,567 | ₩6,219 | ₩6,299 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,312 | ₩6,419 | ₩6,219 | ₩6,299 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,098 | ₩6,433 | ₩5,657 | ₩6,219 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,192 | ₩6,299 | ₩5,951 | ₩6,232 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,393 | ₩6,620 | ₩6,139 | ₩6,246 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,607 | ₩6,727 | ₩5,577 | ₩6,379 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,018 | ₩6,754 | ₩6,005 | ₩6,553 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,446 | ₩6,460 | ₩6,058 | ₩6,152 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,419 | ₩6,687 | ₩6,366 | ₩6,567 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,430 | ₩6,513 | ₩5,430 | ₩6,326 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,390 | ₩5,617 | ₩5,229 | ₩5,350 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,657 | ₩6,072 | ₩5,202 | ₩5,443 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,018 | ₩6,152 | ₩5,617 | ₩5,751 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,550 | ₩6,018 | ₩5,550 | ₩5,992 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,697 | ₩5,925 | ₩5,564 | ₩5,617 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,483 | ₩5,818 | ₩5,483 | ₩5,697 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,537 | ₩5,630 | ₩5,416 | ₩5,457 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,416 | ₩5,724 | ₩5,229 | ₩5,537 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,162 | ₩5,577 | ₩4,828 | ₩5,470 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,815 | ₩5,162 | ₩4,815 | ₩5,015 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,922 | ₩5,095 | ₩4,601 | ₩4,774 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,908 | ₩5,243 | ₩4,681 | ₩4,922 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,256 | ₩5,256 | ₩4,507 | ₩4,935 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,363 | ₩5,457 | ₩5,082 | ₩5,430 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,483 | ₩5,550 | ₩5,216 | ₩5,470 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,604 | ₩5,604 | ₩5,243 | ₩5,470 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,617 | ₩5,671 | ₩5,122 | ₩5,470 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,483 | ₩5,617 | ₩5,095 | ₩5,483 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,069 | ₩5,082 | ₩4,828 | ₩4,922 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,176 | ₩5,350 | ₩4,881 | ₩5,069 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,082 | ₩5,350 | ₩4,721 | ₩5,082 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,748 | ₩5,243 | ₩4,734 | ₩5,042 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,547 | ₩4,788 | ₩4,360 | ₩4,748 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,534 | ₩4,601 | ₩4,306 | ₩4,547 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,280 | ₩4,561 | ₩4,213 | ₩4,400 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,280 | ₩4,494 | ₩4,280 | ₩4,293 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,400 | ₩4,547 | ₩4,012 | ₩4,320 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,972 | ₩4,614 | ₩3,972 | ₩4,547 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,905 | ₩4,066 | ₩3,771 | ₩3,972 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,892 | ₩3,892 | ₩3,664 | ₩3,798 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,012 | ₩4,012 | ₩3,611 | ₩3,812 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,812 | ₩3,985 | ₩3,691 | ₩3,932 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,544 | ₩3,985 | ₩3,544 | ₩3,718 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,213 | ₩4,213 | ₩3,450 | ₩3,544 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,494 | ₩4,601 | ₩4,039 | ₩4,213 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,919 | ₩4,440 | ₩3,771 | ₩4,427 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,036 | ₩3,892 | ₩2,969 | ₩3,852 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,076 | ₩3,143 | ₩3,036 | ₩3,143 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,023 | ₩3,156 | ₩2,862 | ₩3,143 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,036 | ₩3,103 | ₩2,822 | ₩3,103 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,143 | ₩3,210 | ₩2,982 | ₩3,116 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,063 | ₩3,236 | ₩3,023 | ₩3,210 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,143 | ₩3,236 | ₩3,143 | ₩3,210 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,076 | ₩3,223 | ₩3,009 | ₩3,223 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,129 | ₩3,129 | ₩2,996 | ₩3,076 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,210 | ₩3,210 | ₩3,103 | ₩3,116 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,210 | ₩3,210 | ₩3,076 | ₩3,210 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,156 | ₩3,277 | ₩3,156 | ₩3,250 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,023 | ₩3,317 | ₩3,023 | ₩3,223 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,129 | ₩3,129 | ₩2,956 | ₩2,969 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,263 | ₩3,263 | ₩3,049 | ₩3,076 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,076 | ₩3,384 | ₩2,982 | ₩3,156 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,942 | ₩3,036 | ₩2,835 | ₩2,982 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,862 | ₩2,929 | ₩2,608 | ₩2,875 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,782 | ₩2,862 | ₩2,715 | ₩2,782 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,835 | ₩2,889 | ₩2,742 | ₩2,809 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,702 | ₩2,862 | ₩2,568 | ₩2,835 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,675 | ₩2,728 | ₩2,661 | ₩2,702 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,795 | ₩2,902 | ₩2,675 | ₩2,702 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,675 | ₩2,822 | ₩2,434 | ₩2,715 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,755 | ₩2,862 | ₩2,635 | ₩2,702 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩2,996 | ₩2,996 | ₩2,608 | ₩2,661 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,782 | ₩2,889 | ₩2,782 | ₩2,782 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,702 | ₩2,795 | ₩2,702 | ₩2,715 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,849 | ₩2,875 | ₩2,554 | ₩2,675 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,942 | ₩2,969 | ₩2,822 | ₩2,862 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,036 | ₩3,036 | ₩2,809 | ₩2,902 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,541 | ₩3,023 | ₩2,541 | ₩2,916 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,183 | ₩3,183 | ₩2,340 | ₩2,421 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,143 | ₩3,223 | ₩3,076 | ₩3,129 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,210 | ₩3,263 | ₩3,089 | ₩3,183 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,076 | ₩3,223 | ₩3,076 | ₩3,210 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,076 | ₩3,250 | ₩2,982 | ₩3,103 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,236 | ₩3,290 | ₩3,023 | ₩3,170 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,902 | ₩3,263 | ₩2,835 | ₩3,170 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,009 | ₩3,183 | ₩2,862 | ₩2,996 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,156 | ₩3,343 | ₩3,076 | ₩3,236 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,849 | ₩3,731 | ₩2,795 | ₩3,450 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,822 | ₩2,875 | ₩2,822 | ₩2,862 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,782 | ₩2,996 | ₩2,782 | ₩2,795 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,942 | ₩3,009 | ₩2,768 | ₩2,768 | -5.91% | 3.4만 |
|---|