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 | ₩5,695 | ₩6,003 | ₩5,494 | ₩5,615 | -1.41% | 26.2만 |
| 2026.09.28–2026.10.02 | ₩6,352 | ₩6,392 | ₩5,574 | ₩5,628 | -11.39% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩5,494 | ₩6,378 | ₩5,494 | ₩6,311 | +14.88% | 43.5만 |
| 2026.09.14–2026.09.18 | ₩5,494 | ₩5,749 | ₩5,360 | ₩5,561 | +1.22% | 37.4만 |
| 2026.09.08–2026.09.11 | ₩5,574 | ₩5,762 | ₩5,387 | ₩5,494 | -1.44% | 37.6만 |
| 2026.08.31–2026.09.04 | ₩5,775 | ₩5,896 | ₩5,561 | ₩5,561 | -3.71% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩5,601 | ₩6,030 | ₩5,373 | ₩5,775 | +3.11% | 35.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,459 |
| ₩5,467 |
| ₩5,534 |
| -14.32% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩8,375 | ₩8,415 | ₩6,043 | ₩6,378 | -23.84% | 207.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,295 | ₩8,576 | ₩7,973 | ₩8,335 | +0.48% | 31.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,214 | ₩8,523 | ₩7,906 | ₩8,201 | -0.16% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,303 | ₩8,281 | ₩7,303 | ₩8,080 | +10.64% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,263 | ₩7,437 | ₩7,102 | ₩7,290 | +0.37% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,995 | ₩7,558 | ₩6,955 | ₩7,290 | +4.21% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,848 | ₩6,995 | ₩6,700 | ₩6,941 | +1.37% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,539 | ₩7,022 | ₩6,378 | ₩6,834 | +4.51% | 24.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,432 | ₩6,606 | ₩6,231 | ₩6,445 | +0.21% | 19.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,003 | ₩6,419 | ₩5,990 | ₩6,325 | +5.36% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,030 | ₩6,445 | ₩5,601 | ₩6,110 | +1.33% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,762 | ₩5,990 | ₩5,347 | ₩5,789 | +0.47% | 16.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,561 | ₩6,030 | ₩5,561 | ₩5,762 | +3.61% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,454 | ₩5,829 | ₩5,213 | ₩5,588 | +2.46% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,583 | ₩5,708 | ₩4,301 | ₩5,534 | +20.76% | 36.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,315 | ₩4,824 | ₩4,221 | ₩4,650 | +7.76% | 11.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,556 | ₩4,864 | ₩4,181 | ₩4,315 | -5.29% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,502 | ₩4,958 | ₩4,181 | ₩4,677 | +3.87% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,395 | ₩4,878 | ₩4,355 | ₩4,422 | +0.61% | 10.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,958 | ₩5,052 | ₩4,275 | ₩4,543 | -8.38% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,717 | ₩5,373 | ₩4,154 | ₩4,998 | +5.97% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,387 | ₩5,601 | ₩4,703 | ₩4,837 | -10.20% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,373 | ₩5,909 | ₩4,690 | ₩5,253 | -2.24% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,655 | ₩5,883 | ₩4,904 | ₩5,534 | -2.13% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,285 | ₩6,419 | ₩5,708 | ₩5,856 | -6.82% | 33.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,204 | ₩6,579 | ₩5,668 | ₩6,311 | +1.73% | 22.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,432 | ₩6,767 | ₩5,588 | ₩6,258 | -2.71% | 54.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,561 | ₩6,526 | ₩5,213 | ₩6,338 | +13.98% | 49.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,172 | ₩5,936 | ₩4,837 | ₩5,628 | +8.81% | 39.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,266 | ₩5,266 | ₩4,516 | ₩5,025 | -4.58% | 38.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,494 | ₩5,682 | ₩5,092 | ₩5,440 | -0.98% | 42.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,556 | ₩5,360 | ₩4,368 | ₩4,931 | +8.24% | 41.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,409 | ₩4,610 | ₩4,020 | ₩4,556 | +3.34% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,020 | ₩4,623 | ₩3,618 | ₩4,556 | +13.33% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,926 | ₩4,610 | ₩3,457 | ₩3,940 | +0.34% | 59.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,149 | ₩3,899 | ₩2,827 | ₩3,859 | +22.55% | 44만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,216 | ₩3,243 | ₩3,002 | ₩3,216 | 0.00% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,136 | ₩3,323 | ₩2,961 | ₩3,216 | +2.56% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,787 | ₩3,390 | ₩2,613 | ₩3,082 | +10.58% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,680 | ₩2,908 | ₩2,439 | ₩2,814 | +5.00% | 26.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,854 | ₩3,002 | ₩2,559 | ₩2,707 | -5.16% | 24.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,149 | ₩3,229 | ₩2,345 | ₩2,868 | -8.94% | 38.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,908 | ₩3,296 | ₩2,841 | ₩3,189 | +9.68% | 25.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,787 | ₩3,739 | ₩2,787 | ₩3,002 | +7.69% | 64.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,948 | ₩3,015 | ₩2,774 | ₩2,774 | -5.91% | 3.4만 |
|---|