시장 데이터를 불러오는 중
전체 종목
코루 메디컬 시스템스 과거 주가
KORU Medical Systems, Inc. - Common Stock · KRMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KORU Medical Systems, Inc. - Common Stock · KRMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,007 | ₩4,114 | ₩3,899 | ₩3,966 | -1.00% | 88.5만 |
| 2026.09.28–2026.10.02 | ₩4,301 | ₩4,362 | ₩3,832 | ₩3,966 | -7.79% | 128.9만 |
| 2026.09.21–2026.09.25 | ₩4,328 | ₩4,543 | ₩4,007 | ₩4,301 | -0.62% | 206.8만 |
| 2026.09.14–2026.09.18 | ₩4,234 | ₩4,348 | ₩4,103 | ₩4,328 | +2.22% | 151.5만 |
| 2026.09.08–2026.09.11 | ₩4,315 | ₩4,382 | ₩4,174 | ₩4,234 | -1.86% | 76.3만 |
| 2026.08.31–2026.09.04 | ₩4,288 | ₩4,596 | ₩4,234 | ₩4,355 | +1.56% | 78.8만 |
| 2026.08.24–2026.08.28 | ₩4,342 | ₩4,395 | ₩4,208 | ₩4,328 | -0.31% | 83.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,569 |
| ₩4,288 |
| ₩4,301 |
| -5.59% |
| 112.4만 |
| 2026.08.10–2026.08.14 | ₩4,703 | ₩4,770 | ₩4,382 | ₩4,556 | -3.13% | 187.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,561 | ₩5,829 | ₩4,301 | ₩4,757 | -14.46% | 186.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,226 | ₩5,662 | ₩5,172 | ₩5,507 | +5.38% | 62.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,548 | ₩5,698 | ₩4,971 | ₩5,132 | -7.49% | 100.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,735 | ₩5,903 | ₩5,434 | ₩5,507 | -3.97% | 50.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,017 | ₩6,328 | ₩5,675 | ₩5,735 | -4.68% | 49.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,976 | ₩6,097 | ₩5,400 | ₩6,017 | +0.67% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,199 | ₩6,101 | ₩5,092 | ₩5,976 | +14.95% | 130.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,387 | ₩5,414 | ₩5,132 | ₩5,226 | -2.99% | 72.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,266 | ₩5,541 | ₩5,219 | ₩5,360 | +1.78% | 58.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,373 | ₩5,639 | ₩5,239 | ₩5,266 | -2.00% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,507 | ₩5,708 | ₩5,414 | ₩5,440 | -1.22% | 29.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,199 | ₩5,601 | ₩5,132 | ₩5,494 | +5.67% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,588 | ₩5,588 | ₩5,092 | ₩5,226 | -6.47% | 93.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,440 | ₩6,271 | ₩5,306 | ₩5,628 | +3.45% | 83.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,280 | ₩5,608 | ₩5,266 | ₩5,454 | +3.30% | 45.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,735 | ₩5,842 | ₩5,253 | ₩5,306 | -7.48% | 64.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,641 | ₩5,899 | ₩5,574 | ₩5,802 | +2.85% | 48.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,775 | ₩5,923 | ₩5,360 | ₩5,641 | -2.32% | 118.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,735 | ₩5,936 | ₩5,561 | ₩5,789 | +0.93% | 35.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,789 | ₩5,990 | ₩5,564 | ₩5,655 | -2.31% | 45.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,735 | ₩6,003 | ₩5,494 | ₩5,641 | -1.64% | 111만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,976 | ₩6,218 | ₩5,521 | ₩5,735 | -4.04% | 101만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,311 | ₩6,646 | ₩6,030 | ₩6,097 | -3.40% | 65만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,338 | ₩6,861 | ₩6,084 | ₩6,392 | +0.85% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,325 | ₩6,432 | ₩5,842 | ₩6,352 | +0.42% | 105.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,593 | ₩6,646 | ₩5,771 | ₩6,258 | -5.08% | 98만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,263 | ₩7,772 | ₩6,432 | ₩6,593 | -9.23% | 277.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,544 | ₩7,812 | ₩7,129 | ₩7,223 | -4.26% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,357 | ₩7,832 | ₩7,357 | ₩7,518 | +2.19% | 61.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,477 | ₩7,987 | ₩6,874 | ₩7,384 | -1.25% | 90만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,504 | ₩7,850 | ₩7,116 | ₩7,571 | +0.89% | 58.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,147 | ₩8,348 | ₩7,310 | ₩7,518 | -7.73% | 60.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,946 | ₩8,855 | ₩7,638 | ₩8,348 | +5.06% | 104.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,745 | ₩7,906 | ₩7,290 | ₩7,772 | +0.35% | 91.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,384 | ₩8,027 | ₩7,235 | ₩7,745 | +4.90% | 75.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,853 | ₩8,188 | ₩6,955 | ₩7,464 | -4.95% | 95.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,432 | ₩7,973 | ₩6,271 | ₩7,933 | +23.33% | 123.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,789 | ₩6,466 | ₩5,749 | ₩6,405 | +10.65% | 88.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,226 | ₩6,017 | ₩4,971 | ₩5,789 | +10.77% | 121.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,320 | ₩5,427 | ₩5,038 | ₩5,226 | -1.76% | 26.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,655 | ₩5,656 | ₩5,092 | ₩5,306 | -6.16% | 32.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,481 | ₩5,782 | ₩5,467 | ₩5,682 | +3.67% | 22.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,802 | ₩5,896 | ₩5,254 | ₩5,427 | -6.47% | 27.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,735 | ₩5,883 | ₩5,668 | ₩5,749 | +0.23% | 13.5만 |
|---|