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 | ₩5,672 | ₩5,900 | ₩5,511 | ₩5,618 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,538 | ₩5,860 | ₩5,498 | ₩5,538 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,685 | ₩5,900 | ₩5,605 | ₩5,618 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,685 | ₩6,007 | ₩5,685 | ₩5,726 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,699 | ₩5,900 | ₩5,632 | ₩5,672 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,739 | ₩5,913 | ₩5,578 | ₩5,632 | -1.87% | 5.3만 |
| 2026.10.01 | ₩6,007 | ₩6,383 | ₩5,766 | ₩5,793 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,074 | ₩6,249 | ₩5,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,994 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,074 | ₩6,369 | ₩6,074 | ₩6,088 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,356 | ₩6,396 | ₩5,994 | ₩6,074 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,262 | ₩6,383 | ₩6,141 | ₩6,316 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,222 | ₩6,222 | ₩5,927 | ₩6,155 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,739 | ₩6,369 | ₩5,578 | ₩6,356 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,645 | ₩5,940 | ₩5,592 | ₩5,726 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,498 | ₩5,726 | ₩5,498 | ₩5,685 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,752 | ₩5,752 | ₩5,431 | ₩5,565 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,457 | ₩5,739 | ₩5,390 | ₩5,739 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,525 | ₩5,565 | ₩5,364 | ₩5,457 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,551 | ₩5,632 | ₩5,471 | ₩5,471 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,498 | ₩5,525 | ₩5,377 | ₩5,511 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,632 | ₩5,672 | ₩5,390 | ₩5,498 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,525 | ₩5,766 | ₩5,484 | ₩5,578 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,525 | ₩5,712 | ₩5,525 | ₩5,632 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,578 | ₩5,766 | ₩5,511 | ₩5,645 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,605 | ₩5,685 | ₩5,565 | ₩5,565 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,726 | ₩5,900 | ₩5,592 | ₩5,592 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,766 | ₩5,833 | ₩5,592 | ₩5,659 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,712 | ₩5,873 | ₩5,645 | ₩5,779 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,779 | ₩5,873 | ₩5,699 | ₩5,726 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,887 | ₩5,994 | ₩5,766 | ₩5,779 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,927 | ₩6,034 | ₩5,766 | ₩5,820 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,833 | ₩6,021 | ₩5,739 | ₩5,913 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,525 | ₩5,994 | ₩5,525 | ₩5,887 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,605 | ₩5,685 | ₩5,377 | ₩5,605 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,672 | ₩5,685 | ₩5,471 | ₩5,538 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,766 | ₩5,820 | ₩5,659 | ₩5,685 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,712 | ₩6,021 | ₩5,632 | ₩5,846 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,887 | ₩6,034 | ₩5,484 | ₩5,712 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,463 | ₩6,463 | ₩5,645 | ₩5,846 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,047 | ₩6,410 | ₩6,047 | ₩6,383 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,302 | ₩6,611 | ₩6,074 | ₩6,208 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,369 | ₩6,718 | ₩6,262 | ₩6,369 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,394 | ₩8,394 | ₩8,059 | ₩8,059 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,381 | ₩8,421 | ₩8,153 | ₩8,153 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,086 | ₩8,501 | ₩8,086 | ₩8,340 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,193 | ₩8,381 | ₩8,045 | ₩8,179 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,528 | ₩8,542 | ₩8,032 | ₩8,166 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,045 | ₩8,582 | ₩7,978 | ₩8,501 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,300 | ₩8,367 | ₩8,005 | ₩8,005 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,247 | ₩8,434 | ₩8,193 | ₩8,206 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,300 | ₩8,528 | ₩8,233 | ₩8,233 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,126 | ₩8,407 | ₩8,032 | ₩8,381 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,045 | ₩8,153 | ₩7,911 | ₩8,126 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,220 | ₩8,273 | ₩8,112 | ₩8,247 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,273 | ₩8,287 | ₩7,938 | ₩8,086 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,992 | ₩8,287 | ₩7,724 | ₩8,166 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,643 | ₩7,898 | ₩7,536 | ₩7,884 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,469 | ₩7,616 | ₩7,308 | ₩7,616 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,308 | ₩7,549 | ₩7,308 | ₩7,522 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,388 | ₩7,388 | ₩7,174 | ₩7,294 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,241 | ₩7,335 | ₩7,174 | ₩7,294 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,348 | ₩7,375 | ₩7,107 | ₩7,321 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,362 | ₩7,442 | ₩7,227 | ₩7,268 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,268 | ₩7,335 | ₩7,227 | ₩7,281 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,268 | ₩7,335 | ₩7,227 | ₩7,294 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,563 | ₩7,563 | ₩7,294 | ₩7,348 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,294 | ₩7,348 | ₩7,107 | ₩7,281 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,160 | ₩7,268 | ₩6,959 | ₩7,174 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,999 | ₩7,147 | ₩6,999 | ₩7,067 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,919 | ₩6,999 | ₩6,919 | ₩6,946 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,932 | ₩6,999 | ₩6,919 | ₩6,973 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,932 | ₩6,973 | ₩6,705 | ₩6,946 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,852 | ₩6,932 | ₩6,705 | ₩6,906 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,705 | ₩6,919 | ₩6,490 | ₩6,839 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,758 | ₩6,946 | ₩6,597 | ₩6,772 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,852 | ₩7,026 | ₩6,678 | ₩6,812 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,450 | ₩6,798 | ₩6,383 | ₩6,678 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,544 | ₩6,664 | ₩6,436 | ₩6,570 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,503 | ₩6,611 | ₩6,383 | ₩6,450 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,289 | ₩6,570 | ₩6,235 | ₩6,570 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,262 | ₩6,436 | ₩6,235 | ₩6,369 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,436 | ₩6,436 | ₩6,235 | ₩6,369 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,235 | ₩6,396 | ₩6,235 | ₩6,329 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,235 | ₩6,383 | ₩6,235 | ₩6,302 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,182 | ₩6,369 | ₩6,047 | ₩6,249 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,155 | ₩6,423 | ₩5,994 | ₩6,061 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩6,007 | ₩6,316 | ₩6,007 | ₩6,168 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,101 | ₩6,329 | ₩5,967 | ₩6,115 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,222 | ₩6,289 | ₩6,101 | ₩6,195 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,342 | ₩6,356 | ₩6,101 | ₩6,141 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,369 | ₩6,436 | ₩6,034 | ₩6,235 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,034 | ₩6,450 | ₩5,605 | ₩6,410 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,980 | ₩5,994 | ₩5,726 | ₩5,793 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,779 | ₩5,350 | ₩5,632 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,766 | ₩5,887 | ₩5,377 | ₩5,498 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,766 | ₩5,954 | ₩5,766 | ₩5,779 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,712 | ₩5,994 | ₩5,712 | ₩5,766 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,820 | ₩5,980 | ₩5,699 | ₩5,806 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,699 | ₩6,034 | ₩5,699 | ₩5,699 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,833 | ₩6,034 | ₩5,672 | ₩5,793 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,565 | ₩6,021 | ₩5,565 | ₩5,927 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,511 | ₩5,739 | ₩5,511 | ₩5,592 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,712 | ₩5,833 | ₩5,498 | ₩5,538 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,457 | ₩5,766 | ₩5,216 | ₩5,578 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,605 | ₩5,605 | ₩5,323 | ₩5,471 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,457 | ₩5,739 | ₩5,377 | ₩5,592 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,618 | ₩5,712 | ₩5,431 | ₩5,538 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,707 | ₩5,699 | ₩4,707 | ₩5,578 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,666 | ₩4,988 | ₩4,586 | ₩4,827 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,680 | ₩4,760 | ₩4,546 | ₩4,626 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,586 | ₩4,626 | ₩4,304 | ₩4,479 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,492 | ₩4,827 | ₩4,452 | ₩4,653 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,438 | ₩4,505 | ₩4,358 | ₩4,452 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,425 | ₩4,626 | ₩4,425 | ₩4,438 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,264 | ₩4,465 | ₩4,224 | ₩4,398 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,318 | ₩4,425 | ₩4,224 | ₩4,318 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,452 | ₩4,492 | ₩4,304 | ₩4,318 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,505 | ₩4,626 | ₩4,224 | ₩4,412 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,599 | ₩4,626 | ₩4,184 | ₩4,519 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,599 | ₩4,720 | ₩4,251 | ₩4,613 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,559 | ₩4,867 | ₩4,479 | ₩4,586 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,559 | ₩4,707 | ₩4,559 | ₩4,680 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,747 | ₩4,961 | ₩4,693 | ₩4,814 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,519 | ₩4,787 | ₩4,519 | ₩4,720 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,385 | ₩4,559 | ₩4,184 | ₩4,519 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,505 | ₩4,532 | ₩4,371 | ₩4,465 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,519 | ₩4,532 | ₩4,358 | ₩4,425 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,774 | ₩4,774 | ₩4,371 | ₩4,505 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,532 | ₩4,881 | ₩4,412 | ₩4,519 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,640 | ₩4,841 | ₩4,546 | ₩4,559 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,398 | ₩4,774 | ₩4,398 | ₩4,640 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,572 | ₩4,720 | ₩4,277 | ₩4,546 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,935 | ₩5,055 | ₩4,586 | ₩4,733 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,827 | ₩5,055 | ₩4,827 | ₩4,988 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,961 | ₩4,961 | ₩4,626 | ₩4,854 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,095 | ₩5,095 | ₩4,760 | ₩5,002 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,270 | ₩5,337 | ₩4,908 | ₩5,055 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,157 | ₩5,364 | ₩4,157 | ₩4,975 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,894 | ₩5,377 | ₩4,894 | ₩5,243 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,720 | ₩5,002 | ₩4,519 | ₩5,002 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,055 | ₩5,189 | ₩4,707 | ₩4,841 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,390 | ₩5,390 | ₩5,055 | ₩5,095 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,377 | ₩5,431 | ₩5,109 | ₩5,256 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,444 | ₩5,605 | ₩5,431 | ₩5,444 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,390 | ₩5,431 | ₩5,270 | ₩5,310 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,390 | ₩5,538 | ₩5,243 | ₩5,256 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,618 | ₩5,122 | ₩5,404 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,645 | ₩5,913 | ₩4,693 | ₩5,551 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,471 | ₩5,887 | ₩5,404 | ₩5,887 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,377 | ₩5,820 | ₩5,364 | ₩5,618 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,712 | ₩5,887 | ₩5,350 | ₩5,538 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,726 | ₩5,766 | ₩5,444 | ₩5,699 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,323 | ₩5,726 | ₩5,203 | ₩5,699 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,377 | ₩5,377 | ₩4,908 | ₩5,350 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,659 | ₩5,739 | ₩5,015 | ₩5,498 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,927 | ₩5,954 | ₩5,712 | ₩5,860 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,034 | ₩6,168 | ₩5,712 | ₩5,940 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,168 | ₩6,396 | ₩6,101 | ₩6,155 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,115 | ₩6,423 | ₩5,940 | ₩5,994 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,289 | ₩6,329 | ₩5,806 | ₩6,061 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,342 | ₩6,584 | ₩6,235 | ₩6,316 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,329 | ₩6,436 | ₩6,235 | ₩6,316 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,115 | ₩6,450 | ₩5,672 | ₩6,235 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,208 | ₩6,316 | ₩5,967 | ₩6,249 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,410 | ₩6,637 | ₩6,155 | ₩6,262 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,624 | ₩6,745 | ₩5,592 | ₩6,396 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,034 | ₩6,772 | ₩6,021 | ₩6,570 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,463 | ₩6,477 | ₩6,074 | ₩6,168 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,436 | ₩6,705 | ₩6,383 | ₩6,584 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,444 | ₩6,530 | ₩5,444 | ₩6,342 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,404 | ₩5,632 | ₩5,243 | ₩5,364 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,672 | ₩6,088 | ₩5,216 | ₩5,457 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,034 | ₩6,168 | ₩5,632 | ₩5,766 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,565 | ₩6,034 | ₩5,565 | ₩6,007 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,712 | ₩5,940 | ₩5,578 | ₩5,632 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,498 | ₩5,833 | ₩5,498 | ₩5,712 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,551 | ₩5,645 | ₩5,431 | ₩5,471 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,431 | ₩5,739 | ₩5,243 | ₩5,551 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,176 | ₩5,592 | ₩4,841 | ₩5,484 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,827 | ₩5,176 | ₩4,827 | ₩5,028 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,935 | ₩5,109 | ₩4,613 | ₩4,787 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,921 | ₩5,256 | ₩4,693 | ₩4,935 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,270 | ₩5,270 | ₩4,519 | ₩4,948 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,377 | ₩5,471 | ₩5,095 | ₩5,444 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,498 | ₩5,565 | ₩5,230 | ₩5,484 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,618 | ₩5,618 | ₩5,256 | ₩5,484 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,632 | ₩5,685 | ₩5,136 | ₩5,484 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,498 | ₩5,632 | ₩5,109 | ₩5,498 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,082 | ₩5,095 | ₩4,841 | ₩4,935 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,189 | ₩5,364 | ₩4,894 | ₩5,082 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,095 | ₩5,364 | ₩4,733 | ₩5,095 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,760 | ₩5,256 | ₩4,747 | ₩5,055 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,559 | ₩4,800 | ₩4,371 | ₩4,760 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,546 | ₩4,613 | ₩4,318 | ₩4,559 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,291 | ₩4,572 | ₩4,224 | ₩4,412 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,291 | ₩4,505 | ₩4,291 | ₩4,304 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,412 | ₩4,559 | ₩4,023 | ₩4,331 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,982 | ₩4,626 | ₩3,982 | ₩4,559 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,915 | ₩4,076 | ₩3,781 | ₩3,982 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,902 | ₩3,902 | ₩3,674 | ₩3,808 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,023 | ₩4,023 | ₩3,620 | ₩3,822 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,822 | ₩3,996 | ₩3,701 | ₩3,942 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,553 | ₩3,996 | ₩3,553 | ₩3,728 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,224 | ₩4,224 | ₩3,460 | ₩3,553 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,505 | ₩4,613 | ₩4,050 | ₩4,224 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,929 | ₩4,452 | ₩3,781 | ₩4,438 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,044 | ₩3,902 | ₩2,977 | ₩3,862 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,084 | ₩3,151 | ₩3,044 | ₩3,151 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,165 | ₩2,870 | ₩3,151 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,044 | ₩3,111 | ₩2,829 | ₩3,111 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,151 | ₩3,218 | ₩2,990 | ₩3,124 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,245 | ₩3,030 | ₩3,218 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,151 | ₩3,245 | ₩3,151 | ₩3,218 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,084 | ₩3,232 | ₩3,017 | ₩3,232 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,138 | ₩3,138 | ₩3,004 | ₩3,084 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,218 | ₩3,218 | ₩3,111 | ₩3,124 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,218 | ₩3,218 | ₩3,084 | ₩3,218 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,165 | ₩3,285 | ₩3,165 | ₩3,258 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,325 | ₩3,030 | ₩3,232 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,138 | ₩3,138 | ₩2,963 | ₩2,977 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,272 | ₩3,272 | ₩3,057 | ₩3,084 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,084 | ₩3,392 | ₩2,990 | ₩3,165 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,950 | ₩3,044 | ₩2,843 | ₩2,990 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,870 | ₩2,937 | ₩2,615 | ₩2,883 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,789 | ₩2,870 | ₩2,722 | ₩2,789 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,843 | ₩2,896 | ₩2,749 | ₩2,816 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,709 | ₩2,870 | ₩2,575 | ₩2,843 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,682 | ₩2,735 | ₩2,668 | ₩2,709 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,802 | ₩2,910 | ₩2,682 | ₩2,709 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,682 | ₩2,829 | ₩2,440 | ₩2,722 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,762 | ₩2,870 | ₩2,642 | ₩2,709 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩3,004 | ₩3,004 | ₩2,615 | ₩2,668 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,789 | ₩2,896 | ₩2,789 | ₩2,789 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,709 | ₩2,802 | ₩2,709 | ₩2,722 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,856 | ₩2,883 | ₩2,561 | ₩2,682 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,950 | ₩2,977 | ₩2,829 | ₩2,870 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,044 | ₩3,044 | ₩2,816 | ₩2,910 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,548 | ₩3,030 | ₩2,548 | ₩2,923 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,191 | ₩3,191 | ₩2,347 | ₩2,427 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,151 | ₩3,232 | ₩3,084 | ₩3,138 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,218 | ₩3,272 | ₩3,097 | ₩3,191 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,084 | ₩3,232 | ₩3,084 | ₩3,218 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,084 | ₩3,258 | ₩2,990 | ₩3,111 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,245 | ₩3,299 | ₩3,030 | ₩3,178 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,910 | ₩3,272 | ₩2,843 | ₩3,178 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,017 | ₩3,191 | ₩2,870 | ₩3,004 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,165 | ₩3,352 | ₩3,084 | ₩3,245 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,856 | ₩3,741 | ₩2,802 | ₩3,460 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,829 | ₩2,883 | ₩2,829 | ₩2,870 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,789 | ₩3,004 | ₩2,789 | ₩2,802 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,950 | ₩3,017 | ₩2,776 | ₩2,776 | -5.91% | 3.4만 |
|---|