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 | ₩5,659 | ₩5,886 | ₩5,498 | ₩5,605 | -0.95% | 7.6만 |
| 2026.10.08 | ₩5,525 | ₩5,846 | ₩5,485 | ₩5,525 | 0.00% | 1.7만 |
| 2026.10.07 | ₩5,672 | ₩5,886 | ₩5,592 | ₩5,605 | -1.18% | 7.1만 |
| 2026.10.06 | ₩5,672 | ₩5,993 | ₩5,672 | ₩5,712 | +0.71% | 5.2천 |
| 2026.10.05 | ₩5,686 | ₩5,886 | ₩5,619 | ₩5,659 | -0.47% | 9.3만 |
| 2026.10.02 | ₩5,726 | ₩5,900 | ₩5,565 | ₩5,619 | -1.87% | 5.3만 |
| 2026.10.01 | ₩5,993 | ₩6,368 | ₩5,752 | ₩5,779 | -3.57% | 12.4만 |
| 2026.09.30 | ₩6,060 | ₩6,234 | ₩5,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,980 |
| -1.32% |
| 9.5만 |
| 2026.09.29 | ₩6,060 | ₩6,354 | ₩6,060 | ₩6,074 | +0.22% | 6.5만 |
|---|
| 2026.09.28 | ₩6,341 | ₩6,381 | ₩5,980 | ₩6,060 | -4.43% | 11.7만 |
|---|
| 2026.09.25 | ₩6,247 | ₩6,368 | ₩6,127 | ₩6,301 | +0.86% | 6만 |
|---|
| 2026.09.24 | ₩6,207 | ₩6,207 | ₩5,913 | ₩6,140 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩5,726 | ₩6,354 | ₩5,565 | ₩6,341 | +10.75% | 14.3만 |
|---|
| 2026.09.22 | ₩5,632 | ₩5,926 | ₩5,579 | ₩5,712 | +1.43% | 10.5만 |
|---|
| 2026.09.21 | ₩5,485 | ₩5,712 | ₩5,485 | ₩5,672 | +3.41% | 8.7만 |
|---|
| 2026.09.18 | ₩5,739 | ₩5,739 | ₩5,418 | ₩5,552 | -3.26% | 10.5만 |
|---|
| 2026.09.17 | ₩5,445 | ₩5,726 | ₩5,378 | ₩5,726 | +5.16% | 10.5만 |
|---|
| 2026.09.16 | ₩5,512 | ₩5,552 | ₩5,351 | ₩5,445 | -1.21% | 6.5만 |
|---|
| 2026.09.15 | ₩5,538 | ₩5,619 | ₩5,458 | ₩5,458 | -1.45% | 4만 |
|---|
| 2026.09.14 | ₩5,485 | ₩5,512 | ₩5,364 | ₩5,498 | +0.24% | 6만 |
|---|
| 2026.09.11 | ₩5,619 | ₩5,659 | ₩5,378 | ₩5,485 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩5,512 | ₩5,752 | ₩5,472 | ₩5,565 | +0.97% | 11.3만 |
|---|
| 2026.09.09 | ₩5,512 | ₩5,699 | ₩5,512 | ₩5,619 | +1.94% | 8.7만 |
|---|
| 2026.09.08 | ₩5,565 | ₩5,752 | ₩5,498 | ₩5,632 | +1.20% | 11만 |
|---|
| 2026.09.04 | ₩5,592 | ₩5,672 | ₩5,552 | ₩5,552 | -0.72% | 10.3만 |
|---|
| 2026.09.03 | ₩5,712 | ₩5,886 | ₩5,579 | ₩5,579 | -2.34% | 3.2만 |
|---|
| 2026.09.02 | ₩5,752 | ₩5,819 | ₩5,579 | ₩5,645 | -1.86% | 11.3만 |
|---|
| 2026.09.01 | ₩5,699 | ₩5,859 | ₩5,632 | ₩5,766 | +1.17% | 7.1만 |
|---|
| 2026.08.31 | ₩5,766 | ₩5,859 | ₩5,686 | ₩5,712 | -0.93% | 1.9만 |
|---|
| 2026.08.28 | ₩5,873 | ₩5,980 | ₩5,752 | ₩5,766 | -1.82% | 3만 |
|---|
| 2026.08.27 | ₩5,913 | ₩6,020 | ₩5,752 | ₩5,806 | -1.81% | 8.1만 |
|---|
| 2026.08.26 | ₩5,819 | ₩6,007 | ₩5,726 | ₩5,900 | +1.38% | 5.8만 |
|---|
| 2026.08.25 | ₩5,512 | ₩5,980 | ₩5,512 | ₩5,873 | +6.55% | 5.5만 |
|---|
| 2026.08.24 | ₩5,592 | ₩5,672 | ₩5,364 | ₩5,592 | 0.00% | 13만 |
|---|
| 2026.08.21 | ₩5,659 | ₩5,672 | ₩5,458 | ₩5,525 | -2.36% | 23.6만 |
|---|
| 2026.08.20 | ₩5,752 | ₩5,806 | ₩5,645 | ₩5,672 | -1.40% | 17.6만 |
|---|
| 2026.08.19 | ₩5,699 | ₩6,007 | ₩5,619 | ₩5,833 | +2.35% | 21.8만 |
|---|
| 2026.08.18 | ₩5,873 | ₩6,020 | ₩5,472 | ₩5,699 | -2.96% | 34만 |
|---|
| 2026.08.17 | ₩6,448 | ₩6,448 | ₩5,632 | ₩5,833 | -9.54% | 46.4만 |
|---|
| 2026.08.14 | ₩6,033 | ₩6,395 | ₩6,033 | ₩6,368 | +5.54% | 35.6만 |
|---|
| 2026.08.13 | ₩6,288 | ₩6,595 | ₩6,060 | ₩6,194 | -1.49% | 30.9만 |
|---|
| 2026.08.12 | ₩6,354 | ₩6,702 | ₩6,247 | ₩6,354 | 0.00% | 128.6만 |
|---|
| 2026.08.11 | ₩8,375 | ₩8,375 | ₩8,040 | ₩8,040 | -3.99% | 8.4만 |
|---|
| 2026.08.10 | ₩8,361 | ₩8,401 | ₩8,134 | ₩8,134 | -2.72% | 3.9만 |
|---|
| 2026.08.07 | ₩8,067 | ₩8,482 | ₩8,067 | ₩8,321 | +3.15% | 3.1만 |
|---|
| 2026.08.06 | ₩8,174 | ₩8,361 | ₩8,027 | ₩8,160 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩8,508 | ₩8,522 | ₩8,013 | ₩8,147 | -4.25% | 3.5만 |
|---|
| 2026.08.04 | ₩8,027 | ₩8,562 | ₩7,960 | ₩8,482 | +5.67% | 10.4만 |
|---|
| 2026.08.03 | ₩8,281 | ₩8,348 | ₩7,987 | ₩7,987 | -3.55% | 11.6만 |
|---|
| 2026.07.31 | ₩8,227 | ₩8,415 | ₩8,174 | ₩8,187 | -0.49% | 3.7만 |
|---|
| 2026.07.30 | ₩8,281 | ₩8,508 | ₩8,214 | ₩8,214 | -0.81% | 10.6만 |
|---|
| 2026.07.29 | ₩8,107 | ₩8,388 | ₩8,013 | ₩8,361 | +3.14% | 8.9만 |
|---|
| 2026.07.28 | ₩8,027 | ₩8,134 | ₩7,893 | ₩8,107 | +1.00% | 12.1만 |
|---|
| 2026.07.27 | ₩8,201 | ₩8,254 | ₩8,094 | ₩8,227 | +0.33% | 5.9만 |
|---|
| 2026.07.24 | ₩8,254 | ₩8,267 | ₩7,920 | ₩8,067 | -2.27% | 4.8만 |
|---|
| 2026.07.23 | ₩7,973 | ₩8,267 | ₩7,706 | ₩8,147 | +2.18% | 9.3만 |
|---|
| 2026.07.22 | ₩7,625 | ₩7,880 | ₩7,518 | ₩7,866 | +3.16% | 7.1만 |
|---|
| 2026.07.21 | ₩7,451 | ₩7,599 | ₩7,291 | ₩7,599 | +1.97% | 2.9만 |
|---|
| 2026.07.20 | ₩7,291 | ₩7,532 | ₩7,291 | ₩7,505 | +2.94% | 5만 |
|---|
| 2026.07.17 | ₩7,371 | ₩7,371 | ₩7,157 | ₩7,278 | -1.27% | 3.4만 |
|---|
| 2026.07.16 | ₩7,224 | ₩7,318 | ₩7,157 | ₩7,278 | +0.74% | 2.2만 |
|---|
| 2026.07.15 | ₩7,331 | ₩7,358 | ₩7,090 | ₩7,304 | -0.36% | 2.8만 |
|---|
| 2026.07.14 | ₩7,344 | ₩7,425 | ₩7,211 | ₩7,251 | -1.28% | 12.1만 |
|---|
| 2026.07.13 | ₩7,251 | ₩7,318 | ₩7,211 | ₩7,264 | +0.18% | 5.6만 |
|---|
| 2026.07.10 | ₩7,251 | ₩7,318 | ₩7,211 | ₩7,278 | +0.37% | 4.7만 |
|---|
| 2026.07.09 | ₩7,545 | ₩7,545 | ₩7,278 | ₩7,331 | -2.84% | 4.5만 |
|---|
| 2026.07.08 | ₩7,278 | ₩7,331 | ₩7,090 | ₩7,264 | -0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩7,144 | ₩7,251 | ₩6,943 | ₩7,157 | +0.19% | 3.8만 |
|---|
| 2026.07.06 | ₩6,983 | ₩7,130 | ₩6,983 | ₩7,050 | +0.96% | 6만 |
|---|
| 2026.07.02 | ₩6,903 | ₩6,983 | ₩6,903 | ₩6,930 | +0.39% | 3.4만 |
|---|
| 2026.07.01 | ₩6,916 | ₩6,983 | ₩6,903 | ₩6,956 | +0.58% | 1.5만 |
|---|
| 2026.06.30 | ₩6,916 | ₩6,956 | ₩6,689 | ₩6,930 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩6,836 | ₩6,916 | ₩6,689 | ₩6,890 | +0.78% | 3.8만 |
|---|
| 2026.06.26 | ₩6,689 | ₩6,903 | ₩6,475 | ₩6,823 | +2.00% | 2.2만 |
|---|
| 2026.06.25 | ₩6,742 | ₩6,930 | ₩6,582 | ₩6,756 | +0.20% | 4.6만 |
|---|
| 2026.06.24 | ₩6,836 | ₩7,010 | ₩6,662 | ₩6,796 | -0.59% | 6.8만 |
|---|
| 2026.06.23 | ₩6,435 | ₩6,783 | ₩6,368 | ₩6,662 | +3.53% | 7만 |
|---|
| 2026.06.22 | ₩6,528 | ₩6,649 | ₩6,421 | ₩6,555 | +0.41% | 3.9만 |
|---|
| 2026.06.18 | ₩6,488 | ₩6,595 | ₩6,368 | ₩6,435 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩6,274 | ₩6,555 | ₩6,221 | ₩6,555 | +4.48% | 4.9만 |
|---|
| 2026.06.16 | ₩6,247 | ₩6,421 | ₩6,221 | ₩6,354 | +1.71% | 3만 |
|---|
| 2026.06.15 | ₩6,421 | ₩6,421 | ₩6,221 | ₩6,354 | -1.04% | 2만 |
|---|
| 2026.06.12 | ₩6,221 | ₩6,381 | ₩6,221 | ₩6,314 | +1.51% | 3.1만 |
|---|
| 2026.06.11 | ₩6,221 | ₩6,368 | ₩6,221 | ₩6,288 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩6,167 | ₩6,354 | ₩6,033 | ₩6,234 | +1.08% | 3.8만 |
|---|
| 2026.06.09 | ₩6,140 | ₩6,408 | ₩5,980 | ₩6,047 | -1.53% | 8.1만 |
|---|
| 2026.06.08 | ₩5,993 | ₩6,301 | ₩5,993 | ₩6,154 | +2.68% | 2.6만 |
|---|
| 2026.06.05 | ₩6,087 | ₩6,314 | ₩5,953 | ₩6,100 | +0.22% | 3.2만 |
|---|
| 2026.06.04 | ₩6,207 | ₩6,274 | ₩6,087 | ₩6,181 | -0.43% | 3.5만 |
|---|
| 2026.06.03 | ₩6,328 | ₩6,341 | ₩6,087 | ₩6,127 | -3.17% | 5.7만 |
|---|
| 2026.06.02 | ₩6,354 | ₩6,421 | ₩6,020 | ₩6,221 | -2.11% | 2.9만 |
|---|
| 2026.06.01 | ₩6,020 | ₩6,435 | ₩5,592 | ₩6,395 | +6.22% | 7.1만 |
|---|
| 2026.05.29 | ₩5,966 | ₩5,980 | ₩5,712 | ₩5,779 | -3.14% | 5.6만 |
|---|
| 2026.05.28 | ₩5,338 | ₩5,766 | ₩5,338 | ₩5,619 | +5.26% | 1.6만 |
|---|
| 2026.05.27 | ₩5,752 | ₩5,873 | ₩5,364 | ₩5,485 | -4.65% | 5.9만 |
|---|
| 2026.05.26 | ₩5,752 | ₩5,940 | ₩5,752 | ₩5,766 | +0.23% | 3.7만 |
|---|
| 2026.05.22 | ₩5,699 | ₩5,980 | ₩5,699 | ₩5,752 | +0.94% | 2.8만 |
|---|
| 2026.05.21 | ₩5,806 | ₩5,966 | ₩5,686 | ₩5,793 | -0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩5,686 | ₩6,020 | ₩5,686 | ₩5,686 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩5,819 | ₩6,020 | ₩5,659 | ₩5,779 | -0.69% | 2.9만 |
|---|
| 2026.05.18 | ₩5,552 | ₩6,007 | ₩5,552 | ₩5,913 | +6.51% | 3.3만 |
|---|
| 2026.05.15 | ₩5,498 | ₩5,726 | ₩5,498 | ₩5,579 | +1.46% | 3.4만 |
|---|
| 2026.05.14 | ₩5,699 | ₩5,819 | ₩5,485 | ₩5,525 | -3.05% | 1.9만 |
|---|
| 2026.05.13 | ₩5,445 | ₩5,752 | ₩5,204 | ₩5,565 | +2.21% | 1.5만 |
|---|
| 2026.05.12 | ₩5,592 | ₩5,592 | ₩5,311 | ₩5,458 | -2.39% | 3.4만 |
|---|
| 2026.05.11 | ₩5,445 | ₩5,726 | ₩5,364 | ₩5,579 | +2.46% | 5.1만 |
|---|
| 2026.05.08 | ₩5,605 | ₩5,699 | ₩5,418 | ₩5,525 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩4,696 | ₩5,686 | ₩4,696 | ₩5,565 | +18.52% | 21.1만 |
|---|
| 2026.05.06 | ₩4,655 | ₩4,977 | ₩4,575 | ₩4,816 | +3.45% | 2.4만 |
|---|
| 2026.05.05 | ₩4,669 | ₩4,749 | ₩4,535 | ₩4,615 | -1.15% | 1.4만 |
|---|
| 2026.05.04 | ₩4,575 | ₩4,615 | ₩4,294 | ₩4,468 | -2.34% | 5.5만 |
|---|
| 2026.05.01 | ₩4,482 | ₩4,816 | ₩4,441 | ₩4,642 | +3.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,428 | ₩4,495 | ₩4,348 | ₩4,441 | +0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,415 | ₩4,615 | ₩4,415 | ₩4,428 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩4,254 | ₩4,455 | ₩4,214 | ₩4,388 | +3.14% | 3.6만 |
|---|
| 2026.04.27 | ₩4,308 | ₩4,415 | ₩4,214 | ₩4,308 | 0.00% | 2.4만 |
|---|
| 2026.04.24 | ₩4,441 | ₩4,482 | ₩4,294 | ₩4,308 | -3.01% | 6.3천 |
|---|
| 2026.04.23 | ₩4,495 | ₩4,615 | ₩4,214 | ₩4,401 | -2.08% | 1.5만 |
|---|
| 2026.04.22 | ₩4,589 | ₩4,615 | ₩4,174 | ₩4,508 | -1.75% | 2만 |
|---|
| 2026.04.21 | ₩4,589 | ₩4,709 | ₩4,241 | ₩4,602 | +0.29% | 1.4만 |
|---|
| 2026.04.20 | ₩4,548 | ₩4,856 | ₩4,468 | ₩4,575 | +0.59% | 1.9만 |
|---|
| 2026.04.17 | ₩4,548 | ₩4,696 | ₩4,548 | ₩4,669 | +2.65% | 5만 |
|---|
| 2026.04.16 | ₩4,736 | ₩4,950 | ₩4,682 | ₩4,803 | +1.41% | 6만 |
|---|
| 2026.04.15 | ₩4,508 | ₩4,776 | ₩4,508 | ₩4,709 | +4.45% | 2.7만 |
|---|
| 2026.04.14 | ₩4,375 | ₩4,548 | ₩4,174 | ₩4,508 | +3.06% | 3.6만 |
|---|
| 2026.04.13 | ₩4,495 | ₩4,522 | ₩4,361 | ₩4,455 | -0.89% | 3.6천 |
|---|
| 2026.04.10 | ₩4,508 | ₩4,522 | ₩4,348 | ₩4,415 | -2.08% | 1.8만 |
|---|
| 2026.04.09 | ₩4,762 | ₩4,762 | ₩4,361 | ₩4,495 | -5.62% | 1.7만 |
|---|
| 2026.04.08 | ₩4,522 | ₩4,870 | ₩4,401 | ₩4,508 | -0.30% | 7.7천 |
|---|
| 2026.04.07 | ₩4,629 | ₩4,829 | ₩4,535 | ₩4,548 | -1.73% | 2.9만 |
|---|
| 2026.04.06 | ₩4,388 | ₩4,762 | ₩4,388 | ₩4,629 | +5.49% | 3.4만 |
|---|
| 2026.04.02 | ₩4,562 | ₩4,709 | ₩4,268 | ₩4,535 | -0.59% | 5.1만 |
|---|
| 2026.04.01 | ₩4,923 | ₩5,043 | ₩4,575 | ₩4,722 | -4.08% | 3.3만 |
|---|
| 2026.03.31 | ₩4,816 | ₩5,043 | ₩4,816 | ₩4,977 | +3.33% | 1.7만 |
|---|
| 2026.03.30 | ₩4,950 | ₩4,950 | ₩4,615 | ₩4,843 | -2.16% | 5.9만 |
|---|
| 2026.03.27 | ₩5,084 | ₩5,084 | ₩4,749 | ₩4,990 | -1.84% | 3.5만 |
|---|
| 2026.03.26 | ₩5,257 | ₩5,324 | ₩4,896 | ₩5,043 | -4.07% | 6.2만 |
|---|
| 2026.03.25 | ₩4,147 | ₩5,351 | ₩4,147 | ₩4,963 | +19.68% | 7.5만 |
|---|
| 2026.03.24 | ₩4,883 | ₩5,364 | ₩4,883 | ₩5,231 | +7.12% | 4.3만 |
|---|
| 2026.03.23 | ₩4,709 | ₩4,990 | ₩4,508 | ₩4,990 | +5.97% | 2.8만 |
|---|
| 2026.03.20 | ₩5,043 | ₩5,177 | ₩4,696 | ₩4,829 | -4.24% | 3.6만 |
|---|
| 2026.03.19 | ₩5,378 | ₩5,378 | ₩5,043 | ₩5,084 | -5.47% | 6.9천 |
|---|
| 2026.03.18 | ₩5,364 | ₩5,418 | ₩5,097 | ₩5,244 | -2.24% | 6.5만 |
|---|
| 2026.03.17 | ₩5,431 | ₩5,592 | ₩5,418 | ₩5,431 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩5,378 | ₩5,418 | ₩5,257 | ₩5,298 | -1.49% | 9.1천 |
|---|
| 2026.03.13 | ₩5,378 | ₩5,525 | ₩5,231 | ₩5,244 | -2.49% | 8천 |
|---|
| 2026.03.12 | ₩5,418 | ₩5,605 | ₩5,110 | ₩5,391 | -0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩5,632 | ₩5,900 | ₩4,682 | ₩5,538 | -1.66% | 13.7만 |
|---|
| 2026.03.10 | ₩5,458 | ₩5,873 | ₩5,391 | ₩5,873 | +7.60% | 5.3만 |
|---|
| 2026.03.09 | ₩5,364 | ₩5,806 | ₩5,351 | ₩5,605 | +4.49% | 2.5만 |
|---|
| 2026.03.06 | ₩5,699 | ₩5,873 | ₩5,338 | ₩5,525 | -3.05% | 7.4천 |
|---|
| 2026.03.05 | ₩5,712 | ₩5,752 | ₩5,431 | ₩5,686 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩5,311 | ₩5,712 | ₩5,191 | ₩5,686 | +7.05% | 2.3만 |
|---|
| 2026.03.03 | ₩5,364 | ₩5,364 | ₩4,896 | ₩5,338 | -0.50% | 5.7만 |
|---|
| 2026.03.02 | ₩5,645 | ₩5,726 | ₩5,003 | ₩5,485 | -2.84% | 7.7만 |
|---|
| 2026.02.27 | ₩5,913 | ₩5,940 | ₩5,699 | ₩5,846 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩6,020 | ₩6,154 | ₩5,699 | ₩5,926 | -1.56% | 6만 |
|---|
| 2026.02.25 | ₩6,154 | ₩6,381 | ₩6,087 | ₩6,140 | -0.22% | 9.4만 |
|---|
| 2026.02.24 | ₩6,100 | ₩6,408 | ₩5,926 | ₩5,980 | -1.97% | 5.5만 |
|---|
| 2026.02.23 | ₩6,274 | ₩6,314 | ₩5,793 | ₩6,047 | -3.62% | 3.1만 |
|---|
| 2026.02.20 | ₩6,328 | ₩6,568 | ₩6,221 | ₩6,301 | -0.42% | 5.8만 |
|---|
| 2026.02.19 | ₩6,314 | ₩6,421 | ₩6,221 | ₩6,301 | -0.21% | 3.6만 |
|---|
| 2026.02.18 | ₩6,100 | ₩6,435 | ₩5,659 | ₩6,221 | +1.97% | 6.9만 |
|---|
| 2026.02.17 | ₩6,194 | ₩6,301 | ₩5,953 | ₩6,234 | +0.65% | 6.4만 |
|---|
| 2026.02.13 | ₩6,395 | ₩6,622 | ₩6,140 | ₩6,247 | -2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩6,609 | ₩6,729 | ₩5,579 | ₩6,381 | -3.44% | 4.9만 |
|---|
| 2026.02.11 | ₩6,020 | ₩6,756 | ₩6,007 | ₩6,555 | +8.89% | 3.8만 |
|---|
| 2026.02.10 | ₩6,448 | ₩6,461 | ₩6,060 | ₩6,154 | -4.56% | 28.3만 |
|---|
| 2026.02.09 | ₩6,421 | ₩6,689 | ₩6,368 | ₩6,568 | +2.29% | 10.8만 |
|---|
| 2026.02.06 | ₩5,431 | ₩6,515 | ₩5,431 | ₩6,328 | +16.50% | 9.3만 |
|---|
| 2026.02.05 | ₩5,391 | ₩5,619 | ₩5,231 | ₩5,351 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩5,659 | ₩6,074 | ₩5,204 | ₩5,445 | -3.78% | 8.2만 |
|---|
| 2026.02.03 | ₩6,020 | ₩6,154 | ₩5,619 | ₩5,752 | -4.44% | 18.7만 |
|---|
| 2026.02.02 | ₩5,552 | ₩6,020 | ₩5,552 | ₩5,993 | +7.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,699 | ₩5,926 | ₩5,565 | ₩5,619 | -1.41% | 8.6만 |
|---|
| 2026.01.29 | ₩5,485 | ₩5,819 | ₩5,485 | ₩5,699 | +3.90% | 6.5만 |
|---|
| 2026.01.28 | ₩5,538 | ₩5,632 | ₩5,418 | ₩5,458 | -1.45% | 6.2만 |
|---|
| 2026.01.27 | ₩5,418 | ₩5,726 | ₩5,231 | ₩5,538 | +2.22% | 5.8만 |
|---|
| 2026.01.26 | ₩5,164 | ₩5,579 | ₩4,829 | ₩5,472 | +5.96% | 12.2만 |
|---|
| 2026.01.23 | ₩4,816 | ₩5,164 | ₩4,816 | ₩5,017 | +4.17% | 10.1만 |
|---|
| 2026.01.22 | ₩4,923 | ₩5,097 | ₩4,602 | ₩4,776 | -2.99% | 5.9만 |
|---|
| 2026.01.21 | ₩4,910 | ₩5,244 | ₩4,682 | ₩4,923 | +0.27% | 4.3만 |
|---|
| 2026.01.20 | ₩5,257 | ₩5,257 | ₩4,508 | ₩4,936 | -6.11% | 18.2만 |
|---|
| 2026.01.16 | ₩5,364 | ₩5,458 | ₩5,084 | ₩5,431 | +1.25% | 5.6만 |
|---|
| 2026.01.15 | ₩5,485 | ₩5,552 | ₩5,217 | ₩5,472 | -0.24% | 7.6만 |
|---|
| 2026.01.14 | ₩5,605 | ₩5,605 | ₩5,244 | ₩5,472 | -2.39% | 4.8만 |
|---|
| 2026.01.13 | ₩5,619 | ₩5,672 | ₩5,124 | ₩5,472 | -2.62% | 11.8만 |
|---|
| 2026.01.12 | ₩5,485 | ₩5,619 | ₩5,097 | ₩5,485 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩5,070 | ₩5,084 | ₩4,829 | ₩4,923 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩5,177 | ₩5,351 | ₩4,883 | ₩5,070 | -2.07% | 5.5만 |
|---|
| 2026.01.07 | ₩5,084 | ₩5,351 | ₩4,722 | ₩5,084 | 0.00% | 11.2만 |
|---|
| 2026.01.06 | ₩4,749 | ₩5,244 | ₩4,736 | ₩5,043 | +6.20% | 10만 |
|---|
| 2026.01.05 | ₩4,548 | ₩4,789 | ₩4,361 | ₩4,749 | +4.41% | 10만 |
|---|
| 2026.01.02 | ₩4,535 | ₩4,602 | ₩4,308 | ₩4,548 | +0.29% | 5.7만 |
|---|
| 2025.12.31 | ₩4,281 | ₩4,562 | ₩4,214 | ₩4,401 | +2.81% | 2만 |
|---|
| 2025.12.30 | ₩4,281 | ₩4,495 | ₩4,281 | ₩4,294 | +0.31% | 1.7만 |
|---|
| 2025.12.29 | ₩4,401 | ₩4,548 | ₩4,013 | ₩4,321 | -1.82% | 2.4만 |
|---|
| 2025.12.26 | ₩3,973 | ₩4,615 | ₩3,973 | ₩4,548 | +14.48% | 11만 |
|---|
| 2025.12.24 | ₩3,906 | ₩4,067 | ₩3,773 | ₩3,973 | +1.71% | 1.3만 |
|---|
| 2025.12.23 | ₩3,893 | ₩3,893 | ₩3,666 | ₩3,799 | -2.41% | 2.5만 |
|---|
| 2025.12.22 | ₩4,013 | ₩4,013 | ₩3,612 | ₩3,813 | -5.00% | 4.8만 |
|---|
| 2025.12.19 | ₩3,813 | ₩3,987 | ₩3,692 | ₩3,933 | +3.16% | 6.6만 |
|---|
| 2025.12.18 | ₩3,545 | ₩3,987 | ₩3,545 | ₩3,719 | +4.91% | 4만 |
|---|
| 2025.12.17 | ₩4,214 | ₩4,214 | ₩3,451 | ₩3,545 | -15.87% | 9.7만 |
|---|
| 2025.12.16 | ₩4,495 | ₩4,602 | ₩4,040 | ₩4,214 | -6.25% | 12.8만 |
|---|
| 2025.12.15 | ₩3,920 | ₩4,441 | ₩3,773 | ₩4,428 | +12.97% | 26.3만 |
|---|
| 2025.12.12 | ₩3,037 | ₩3,893 | ₩2,970 | ₩3,853 | +26.87% | 15.6만 |
|---|
| 2025.12.11 | ₩3,077 | ₩3,144 | ₩3,037 | ₩3,144 | +2.17% | 5만 |
|---|
| 2025.12.10 | ₩3,023 | ₩3,157 | ₩2,863 | ₩3,144 | +3.98% | 13.5만 |
|---|
| 2025.12.09 | ₩3,037 | ₩3,104 | ₩2,823 | ₩3,104 | +2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,144 | ₩3,211 | ₩2,983 | ₩3,117 | -0.85% | 5만 |
|---|
| 2025.12.05 | ₩3,064 | ₩3,237 | ₩3,023 | ₩3,211 | +4.80% | 3.8만 |
|---|
| 2025.12.04 | ₩3,144 | ₩3,237 | ₩3,144 | ₩3,211 | +2.13% | 9.7천 |
|---|
| 2025.12.03 | ₩3,077 | ₩3,224 | ₩3,010 | ₩3,224 | +4.78% | 2.4만 |
|---|
| 2025.12.02 | ₩3,130 | ₩3,130 | ₩2,997 | ₩3,077 | -1.71% | 1.2만 |
|---|
| 2025.12.01 | ₩3,211 | ₩3,211 | ₩3,104 | ₩3,117 | -2.92% | 1만 |
|---|
| 2025.11.28 | ₩3,211 | ₩3,211 | ₩3,077 | ₩3,211 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩3,157 | ₩3,278 | ₩3,157 | ₩3,251 | +2.97% | 1.7만 |
|---|
| 2025.11.25 | ₩3,023 | ₩3,318 | ₩3,023 | ₩3,224 | +6.64% | 8.8만 |
|---|
| 2025.11.24 | ₩3,130 | ₩3,130 | ₩2,956 | ₩2,970 | -5.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,264 | ₩3,264 | ₩3,050 | ₩3,077 | -5.74% | 2.8만 |
|---|
| 2025.11.20 | ₩3,077 | ₩3,385 | ₩2,983 | ₩3,157 | +2.61% | 14.1만 |
|---|
| 2025.11.19 | ₩2,943 | ₩3,037 | ₩2,836 | ₩2,983 | +1.36% | 4.3만 |
|---|
| 2025.11.18 | ₩2,863 | ₩2,930 | ₩2,609 | ₩2,876 | +0.47% | 3.1만 |
|---|
| 2025.11.17 | ₩2,783 | ₩2,863 | ₩2,716 | ₩2,783 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩2,836 | ₩2,890 | ₩2,742 | ₩2,809 | -0.94% | 2.2만 |
|---|
| 2025.11.13 | ₩2,702 | ₩2,863 | ₩2,569 | ₩2,836 | +4.95% | 5.8만 |
|---|
| 2025.11.12 | ₩2,676 | ₩2,729 | ₩2,662 | ₩2,702 | +1.00% | 4.9만 |
|---|
| 2025.11.11 | ₩2,796 | ₩2,903 | ₩2,676 | ₩2,702 | -3.35% | 3.6만 |
|---|
| 2025.11.10 | ₩2,676 | ₩2,823 | ₩2,435 | ₩2,716 | +1.50% | 10.6만 |
|---|
| 2025.11.07 | ₩2,756 | ₩2,863 | ₩2,635 | ₩2,702 | -1.94% | 3.4만 |
|---|
| 2025.11.06 | ₩2,997 | ₩2,997 | ₩2,609 | ₩2,662 | -11.16% | 6.6만 |
|---|
| 2025.11.05 | ₩2,783 | ₩2,890 | ₩2,783 | ₩2,783 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩2,702 | ₩2,796 | ₩2,702 | ₩2,716 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩2,849 | ₩2,876 | ₩2,555 | ₩2,676 | -6.10% | 8.2만 |
|---|
| 2025.10.31 | ₩2,943 | ₩2,970 | ₩2,823 | ₩2,863 | -2.73% | 2.4만 |
|---|
| 2025.10.30 | ₩3,037 | ₩3,037 | ₩2,809 | ₩2,903 | -4.41% | 4만 |
|---|
| 2025.10.29 | ₩2,542 | ₩3,023 | ₩2,542 | ₩2,916 | +14.74% | 12.6만 |
|---|
| 2025.10.28 | ₩3,184 | ₩3,184 | ₩2,341 | ₩2,421 | -23.95% | 15.2만 |
|---|
| 2025.10.27 | ₩3,144 | ₩3,224 | ₩3,077 | ₩3,130 | -0.43% | 3.9만 |
|---|
| 2025.10.24 | ₩3,211 | ₩3,264 | ₩3,090 | ₩3,184 | -0.83% | 3.8만 |
|---|
| 2025.10.23 | ₩3,077 | ₩3,224 | ₩3,077 | ₩3,211 | +4.35% | 2.6만 |
|---|
| 2025.10.22 | ₩3,077 | ₩3,251 | ₩2,983 | ₩3,104 | +0.87% | 5.6만 |
|---|
| 2025.10.21 | ₩3,237 | ₩3,291 | ₩3,023 | ₩3,171 | -2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,903 | ₩3,264 | ₩2,836 | ₩3,171 | +9.22% | 10.3만 |
|---|
| 2025.10.17 | ₩3,010 | ₩3,184 | ₩2,863 | ₩2,997 | -0.44% | 2.2만 |
|---|
| 2025.10.16 | ₩3,157 | ₩3,344 | ₩3,077 | ₩3,237 | +2.54% | 13.1만 |
|---|
| 2025.10.15 | ₩2,849 | ₩3,732 | ₩2,796 | ₩3,451 | +21.13% | 45.8만 |
|---|
| 2025.10.14 | ₩2,823 | ₩2,876 | ₩2,823 | ₩2,863 | +1.42% | 1.6만 |
|---|
| 2025.10.13 | ₩2,783 | ₩2,997 | ₩2,783 | ₩2,796 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩2,943 | ₩3,010 | ₩2,769 | ₩2,769 | -5.91% | 3.4만 |
|---|