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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,007 | ₩4,114 | ₩3,940 | ₩3,966 | -1.00% | 20.3만 |
| 2026.10.08 | ₩3,980 | ₩4,087 | ₩3,953 | ₩4,020 | +1.01% | 23.6만 |
| 2026.10.07 | ₩3,993 | ₩4,080 | ₩3,966 | ₩3,993 | 0.00% | 11.1만 |
| 2026.10.06 | ₩4,047 | ₩4,047 | ₩3,953 | ₩4,020 | -0.66% | 12.9만 |
| 2026.10.05 | ₩4,007 | ₩4,054 | ₩3,899 | ₩4,033 | +0.67% | 20.6만 |
| 2026.10.02 | ₩4,167 | ₩4,362 | ₩3,940 | ₩3,966 | -4.82% | 27.4만 |
| 2026.10.01 | ₩3,940 | ₩4,074 | ₩3,832 | ₩4,047 | +2.72% | 28만 |
| 2026.09.30 | ₩4,047 | ₩4,047 | ₩3,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,926 |
| -2.98% |
| 26.6만 |
| 2026.09.29 | ₩4,074 | ₩4,087 | ₩3,993 | ₩4,027 | -1.15% | 24.3만 |
|---|
| 2026.09.28 | ₩4,301 | ₩4,348 | ₩4,040 | ₩4,100 | -4.67% | 22.7만 |
|---|
| 2026.09.25 | ₩4,382 | ₩4,422 | ₩4,007 | ₩4,301 | -1.83% | 36.9만 |
|---|
| 2026.09.24 | ₩4,368 | ₩4,409 | ₩4,261 | ₩4,382 | +0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩4,435 | ₩4,543 | ₩4,288 | ₩4,382 | -1.21% | 46.6만 |
|---|
| 2026.09.22 | ₩4,355 | ₩4,456 | ₩4,288 | ₩4,435 | +1.85% | 61.2만 |
|---|
| 2026.09.21 | ₩4,328 | ₩4,382 | ₩4,288 | ₩4,328 | 0.00% | 26.5만 |
|---|
| 2026.09.18 | ₩4,261 | ₩4,348 | ₩4,103 | ₩4,328 | +1.57% | 67.7만 |
|---|
| 2026.09.17 | ₩4,328 | ₩4,328 | ₩4,221 | ₩4,315 | -0.31% | 17.5만 |
|---|
| 2026.09.16 | ₩4,234 | ₩4,315 | ₩4,194 | ₩4,288 | +1.27% | 31.6만 |
|---|
| 2026.09.15 | ₩4,208 | ₩4,248 | ₩4,141 | ₩4,234 | +0.64% | 18.4만 |
|---|
| 2026.09.14 | ₩4,234 | ₩4,261 | ₩4,184 | ₩4,208 | -0.63% | 16.3만 |
|---|
| 2026.09.11 | ₩4,261 | ₩4,275 | ₩4,208 | ₩4,234 | -0.63% | 13만 |
|---|
| 2026.09.10 | ₩4,328 | ₩4,342 | ₩4,181 | ₩4,221 | -2.48% | 16만 |
|---|
| 2026.09.09 | ₩4,301 | ₩4,382 | ₩4,181 | ₩4,221 | -1.87% | 18.1만 |
|---|
| 2026.09.08 | ₩4,315 | ₩4,315 | ₩4,174 | ₩4,248 | -1.55% | 29.3만 |
|---|
| 2026.09.04 | ₩4,315 | ₩4,422 | ₩4,234 | ₩4,355 | +0.93% | 11.7만 |
|---|
| 2026.09.03 | ₩4,476 | ₩4,476 | ₩4,301 | ₩4,315 | -3.59% | 15.4만 |
|---|
| 2026.09.02 | ₩4,422 | ₩4,596 | ₩4,422 | ₩4,422 | 0.00% | 21.3만 |
|---|
| 2026.09.01 | ₩4,422 | ₩4,502 | ₩4,382 | ₩4,422 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩4,288 | ₩4,442 | ₩4,288 | ₩4,422 | +3.12% | 17.3만 |
|---|
| 2026.08.28 | ₩4,288 | ₩4,368 | ₩4,275 | ₩4,328 | +0.94% | 14.4만 |
|---|
| 2026.08.27 | ₩4,301 | ₩4,342 | ₩4,248 | ₩4,288 | -0.31% | 14.2만 |
|---|
| 2026.08.26 | ₩4,301 | ₩4,315 | ₩4,234 | ₩4,301 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩4,315 | ₩4,342 | ₩4,255 | ₩4,301 | -0.31% | 20.6만 |
|---|
| 2026.08.24 | ₩4,342 | ₩4,395 | ₩4,208 | ₩4,315 | -0.62% | 18.6만 |
|---|
| 2026.08.21 | ₩4,382 | ₩4,415 | ₩4,288 | ₩4,301 | -1.83% | 23.5만 |
|---|
| 2026.08.20 | ₩4,449 | ₩4,516 | ₩4,355 | ₩4,382 | -1.51% | 23.8만 |
|---|
| 2026.08.19 | ₩4,516 | ₩4,563 | ₩4,389 | ₩4,449 | -1.48% | 17.8만 |
|---|
| 2026.08.18 | ₩4,529 | ₩4,569 | ₩4,425 | ₩4,462 | -1.48% | 19만 |
|---|
| 2026.08.17 | ₩4,556 | ₩4,556 | ₩4,355 | ₩4,502 | -1.18% | 28.3만 |
|---|
| 2026.08.14 | ₩4,489 | ₩4,623 | ₩4,382 | ₩4,556 | +1.49% | 55.4만 |
|---|
| 2026.08.13 | ₩4,502 | ₩4,610 | ₩4,422 | ₩4,456 | -1.04% | 36.4만 |
|---|
| 2026.08.12 | ₩4,663 | ₩4,697 | ₩4,395 | ₩4,422 | -5.17% | 56.2만 |
|---|
| 2026.08.11 | ₩4,596 | ₩4,717 | ₩4,583 | ₩4,623 | +0.58% | 18.9만 |
|---|
| 2026.08.10 | ₩4,703 | ₩4,770 | ₩4,509 | ₩4,556 | -3.13% | 21만 |
|---|
| 2026.08.07 | ₩4,770 | ₩4,911 | ₩4,724 | ₩4,757 | -0.28% | 39.7만 |
|---|
| 2026.08.06 | ₩5,166 | ₩5,213 | ₩4,301 | ₩4,770 | -7.65% | 107.5만 |
|---|
| 2026.08.05 | ₩5,722 | ₩5,762 | ₩5,454 | ₩5,534 | -3.28% | 13.3만 |
|---|
| 2026.08.04 | ₩5,641 | ₩5,829 | ₩5,628 | ₩5,682 | +0.71% | 12.1만 |
|---|
| 2026.08.03 | ₩5,561 | ₩5,816 | ₩5,561 | ₩5,668 | +1.93% | 14.2만 |
|---|
| 2026.07.31 | ₩5,548 | ₩5,628 | ₩5,304 | ₩5,507 | -0.72% | 12.4만 |
|---|
| 2026.07.30 | ₩5,561 | ₩5,662 | ₩5,414 | ₩5,507 | -0.96% | 8.6만 |
|---|
| 2026.07.29 | ₩5,373 | ₩5,595 | ₩5,315 | ₩5,454 | +1.50% | 12.1만 |
|---|
| 2026.07.28 | ₩5,507 | ₩5,561 | ₩5,360 | ₩5,373 | -2.43% | 13.6만 |
|---|
| 2026.07.27 | ₩5,226 | ₩5,521 | ₩5,172 | ₩5,467 | +4.62% | 15.8만 |
|---|
| 2026.07.24 | ₩4,998 | ₩5,213 | ₩4,971 | ₩5,132 | +2.68% | 21.9만 |
|---|
| 2026.07.23 | ₩5,146 | ₩5,146 | ₩4,971 | ₩4,998 | -2.86% | 16.2만 |
|---|
| 2026.07.22 | ₩5,400 | ₩5,400 | ₩5,126 | ₩5,172 | -4.22% | 33.2만 |
|---|
| 2026.07.21 | ₩5,414 | ₩5,648 | ₩5,333 | ₩5,400 | -0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩5,548 | ₩5,698 | ₩5,414 | ₩5,440 | -1.93% | 8.9만 |
|---|
| 2026.07.17 | ₩5,615 | ₩5,628 | ₩5,434 | ₩5,507 | -1.91% | 10.7만 |
|---|
| 2026.07.16 | ₩5,561 | ₩5,842 | ₩5,521 | ₩5,682 | +2.17% | 11.3만 |
|---|
| 2026.07.15 | ₩5,588 | ₩5,695 | ₩5,521 | ₩5,534 | -0.96% | 7.7만 |
|---|
| 2026.07.14 | ₩5,735 | ₩5,883 | ₩5,534 | ₩5,561 | -3.04% | 11.8만 |
|---|
| 2026.07.13 | ₩5,735 | ₩5,903 | ₩5,655 | ₩5,668 | -1.17% | 8.7만 |
|---|
| 2026.07.10 | ₩5,936 | ₩5,970 | ₩5,675 | ₩5,735 | -3.39% | 10.5만 |
|---|
| 2026.07.09 | ₩5,936 | ₩6,177 | ₩5,842 | ₩5,936 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩6,137 | ₩6,164 | ₩5,936 | ₩5,936 | -3.28% | 10.2만 |
|---|
| 2026.07.07 | ₩6,204 | ₩6,328 | ₩6,090 | ₩6,151 | -0.86% | 11.1만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,258 | ₩5,909 | ₩6,164 | +2.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,883 | ₩6,084 | ₩5,883 | ₩6,017 | +2.28% | 11.7만 |
|---|
| 2026.07.01 | ₩5,641 | ₩5,909 | ₩5,581 | ₩5,896 | +4.51% | 10.1만 |
|---|
| 2026.06.30 | ₩5,842 | ₩5,842 | ₩5,400 | ₩5,628 | -3.67% | 17.8만 |
|---|
| 2026.06.29 | ₩5,976 | ₩6,097 | ₩5,749 | ₩5,856 | -2.02% | 15.8만 |
|---|
| 2026.06.26 | ₩5,735 | ₩6,101 | ₩5,722 | ₩5,976 | +4.21% | 82만 |
|---|
| 2026.06.25 | ₩5,641 | ₩5,829 | ₩5,628 | ₩5,735 | +1.66% | 9.4만 |
|---|
| 2026.06.24 | ₩5,534 | ₩5,702 | ₩5,494 | ₩5,615 | +1.45% | 15만 |
|---|
| 2026.06.23 | ₩5,172 | ₩5,534 | ₩5,146 | ₩5,534 | +6.99% | 9.5만 |
|---|
| 2026.06.22 | ₩5,199 | ₩5,253 | ₩5,092 | ₩5,172 | -0.52% | 14.5만 |
|---|
| 2026.06.18 | ₩5,280 | ₩5,387 | ₩5,174 | ₩5,226 | -1.02% | 39.6만 |
|---|
| 2026.06.17 | ₩5,306 | ₩5,353 | ₩5,132 | ₩5,199 | -2.02% | 10.1만 |
|---|
| 2026.06.16 | ₩5,266 | ₩5,360 | ₩5,239 | ₩5,280 | +0.25% | 11.1만 |
|---|
| 2026.06.15 | ₩5,387 | ₩5,414 | ₩5,152 | ₩5,186 | -3.73% | 11.7만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,394 | ₩5,293 | ₩5,360 | 0.00% | 9.4만 |
|---|
| 2026.06.11 | ₩5,373 | ₩5,394 | ₩5,219 | ₩5,360 | -0.25% | 13.5만 |
|---|
| 2026.06.10 | ₩5,387 | ₩5,494 | ₩5,306 | ₩5,333 | -1.00% | 10.8만 |
|---|
| 2026.06.09 | ₩5,360 | ₩5,541 | ₩5,320 | ₩5,360 | 0.00% | 17.1만 |
|---|
| 2026.06.08 | ₩5,266 | ₩5,414 | ₩5,266 | ₩5,347 | +1.53% | 7.3만 |
|---|
| 2026.06.05 | ₩5,507 | ₩5,639 | ₩5,239 | ₩5,266 | -4.38% | 5.9만 |
|---|
| 2026.06.04 | ₩5,293 | ₩5,588 | ₩5,293 | ₩5,548 | +4.81% | 11.3만 |
|---|
| 2026.06.03 | ₩5,427 | ₩5,467 | ₩5,253 | ₩5,253 | -3.21% | 10.6만 |
|---|
| 2026.06.02 | ₩5,400 | ₩5,574 | ₩5,400 | ₩5,427 | +0.50% | 9.7만 |
|---|
| 2026.06.01 | ₩5,373 | ₩5,494 | ₩5,373 | ₩5,454 | +1.50% | 7.4만 |
|---|
| 2026.05.29 | ₩5,588 | ₩5,601 | ₩5,414 | ₩5,440 | -2.64% | 6.6만 |
|---|
| 2026.05.28 | ₩5,534 | ₩5,682 | ₩5,521 | ₩5,601 | +1.21% | 7.1만 |
|---|
| 2026.05.27 | ₩5,641 | ₩5,708 | ₩5,548 | ₩5,561 | -1.43% | 7.5만 |
|---|
| 2026.05.26 | ₩5,507 | ₩5,688 | ₩5,481 | ₩5,628 | +2.19% | 8.3만 |
|---|
| 2026.05.22 | ₩5,601 | ₩5,601 | ₩5,447 | ₩5,494 | -1.91% | 15만 |
|---|
| 2026.05.21 | ₩5,333 | ₩5,601 | ₩5,333 | ₩5,548 | +4.02% | 10.4만 |
|---|
| 2026.05.20 | ₩5,306 | ₩5,454 | ₩5,306 | ₩5,360 | +1.01% | 11.2만 |
|---|
| 2026.05.19 | ₩5,159 | ₩5,332 | ₩5,146 | ₩5,306 | +2.86% | 6.7만 |
|---|
| 2026.05.18 | ₩5,199 | ₩5,387 | ₩5,132 | ₩5,132 | -1.29% | 10.8만 |
|---|
| 2026.05.15 | ₩5,253 | ₩5,360 | ₩5,186 | ₩5,226 | -0.51% | 14.7만 |
|---|
| 2026.05.14 | ₩5,186 | ₩5,367 | ₩5,092 | ₩5,333 | +2.84% | 25.8만 |
|---|
| 2026.05.13 | ₩5,306 | ₩5,373 | ₩5,105 | ₩5,159 | -2.78% | 20.3만 |
|---|
| 2026.05.12 | ₩5,387 | ₩5,440 | ₩5,280 | ₩5,360 | -0.50% | 22.6만 |
|---|
| 2026.05.11 | ₩5,588 | ₩5,588 | ₩5,373 | ₩5,387 | -3.60% | 10.5만 |
|---|
| 2026.05.08 | ₩5,856 | ₩5,876 | ₩5,507 | ₩5,628 | -3.89% | 14.7만 |
|---|
| 2026.05.07 | ₩6,017 | ₩6,271 | ₩5,802 | ₩5,950 | -1.11% | 38.1만 |
|---|
| 2026.05.06 | ₩5,467 | ₩5,467 | ₩5,360 | ₩5,373 | -1.72% | 15.8만 |
|---|
| 2026.05.05 | ₩5,400 | ₩5,507 | ₩5,306 | ₩5,467 | +1.24% | 7.1만 |
|---|
| 2026.05.04 | ₩5,440 | ₩5,534 | ₩5,327 | ₩5,347 | -1.72% | 8.3만 |
|---|
| 2026.05.01 | ₩5,347 | ₩5,568 | ₩5,266 | ₩5,454 | +2.01% | 7.6만 |
|---|
| 2026.04.30 | ₩5,280 | ₩5,467 | ₩5,280 | ₩5,347 | +1.27% | 9.5만 |
|---|
| 2026.04.29 | ₩5,440 | ₩5,521 | ₩5,273 | ₩5,320 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩5,454 | ₩5,608 | ₩5,414 | ₩5,467 | +0.25% | 5.8만 |
|---|
| 2026.04.27 | ₩5,280 | ₩5,501 | ₩5,280 | ₩5,440 | +3.05% | 10.6만 |
|---|
| 2026.04.24 | ₩5,320 | ₩5,440 | ₩5,266 | ₩5,306 | -0.25% | 15.1만 |
|---|
| 2026.04.23 | ₩5,494 | ₩5,561 | ₩5,327 | ₩5,347 | -2.68% | 10.6만 |
|---|
| 2026.04.22 | ₩5,400 | ₩5,588 | ₩5,253 | ₩5,507 | +1.99% | 11.6만 |
|---|
| 2026.04.21 | ₩5,722 | ₩5,742 | ₩5,320 | ₩5,387 | -5.85% | 12.4만 |
|---|
| 2026.04.20 | ₩5,735 | ₩5,842 | ₩5,640 | ₩5,708 | -0.47% | 15.2만 |
|---|
| 2026.04.17 | ₩5,695 | ₩5,869 | ₩5,662 | ₩5,802 | +1.88% | 9.5만 |
|---|
| 2026.04.16 | ₩5,749 | ₩5,749 | ₩5,574 | ₩5,601 | -2.56% | 8.2만 |
|---|
| 2026.04.15 | ₩5,749 | ₩5,789 | ₩5,588 | ₩5,695 | -0.93% | 12.5만 |
|---|
| 2026.04.14 | ₩5,816 | ₩5,899 | ₩5,708 | ₩5,762 | -0.92% | 9.9만 |
|---|
| 2026.04.13 | ₩5,641 | ₩5,849 | ₩5,601 | ₩5,816 | +3.09% | 8.5만 |
|---|
| 2026.04.10 | ₩5,856 | ₩5,903 | ₩5,588 | ₩5,641 | -3.66% | 12.3만 |
|---|
| 2026.04.09 | ₩5,628 | ₩5,889 | ₩5,360 | ₩5,856 | +4.05% | 76.6만 |
|---|
| 2026.04.08 | ₩5,802 | ₩5,923 | ₩5,507 | ₩5,615 | -3.23% | 14.4만 |
|---|
| 2026.04.07 | ₩5,695 | ₩5,749 | ₩5,601 | ₩5,682 | -0.24% | 7.7만 |
|---|
| 2026.04.06 | ₩5,775 | ₩5,849 | ₩5,534 | ₩5,708 | -1.16% | 7.7만 |
|---|
| 2026.04.02 | ₩5,615 | ₩5,796 | ₩5,561 | ₩5,789 | +3.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,856 | ₩5,876 | ₩5,708 | ₩5,722 | -2.29% | 6.1만 |
|---|
| 2026.03.31 | ₩5,816 | ₩5,936 | ₩5,688 | ₩5,789 | -0.46% | 13.1만 |
|---|
| 2026.03.30 | ₩5,735 | ₩5,936 | ₩5,641 | ₩5,695 | -0.70% | 11.2만 |
|---|
| 2026.03.27 | ₩5,762 | ₩5,762 | ₩5,564 | ₩5,655 | -1.86% | 6만 |
|---|
| 2026.03.26 | ₩5,829 | ₩5,990 | ₩5,749 | ₩5,842 | +0.23% | 4.5만 |
|---|
| 2026.03.25 | ₩5,950 | ₩5,990 | ₩5,802 | ₩5,909 | -0.68% | 8.8만 |
|---|
| 2026.03.24 | ₩5,909 | ₩5,963 | ₩5,796 | ₩5,896 | -0.23% | 12.3만 |
|---|
| 2026.03.23 | ₩5,789 | ₩5,936 | ₩5,715 | ₩5,936 | +2.55% | 14.3만 |
|---|
| 2026.03.20 | ₩5,762 | ₩5,802 | ₩5,574 | ₩5,641 | -2.09% | 20.6만 |
|---|
| 2026.03.19 | ₩5,802 | ₩5,869 | ₩5,675 | ₩5,762 | -0.69% | 12.1만 |
|---|
| 2026.03.18 | ₩5,708 | ₩5,909 | ₩5,494 | ₩5,829 | +2.11% | 27.5만 |
|---|
| 2026.03.17 | ₩5,789 | ₩5,883 | ₩5,588 | ₩5,722 | -1.16% | 24.6만 |
|---|
| 2026.03.16 | ₩5,735 | ₩6,003 | ₩5,641 | ₩5,749 | +0.23% | 26.1만 |
|---|
| 2026.03.13 | ₩5,775 | ₩6,057 | ₩5,521 | ₩5,735 | -0.70% | 37.7만 |
|---|
| 2026.03.12 | ₩5,950 | ₩6,037 | ₩5,762 | ₩5,775 | -2.93% | 14.3만 |
|---|
| 2026.03.11 | ₩6,043 | ₩6,084 | ₩5,950 | ₩6,043 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩6,124 | ₩6,211 | ₩5,963 | ₩6,070 | -0.88% | 25만 |
|---|
| 2026.03.09 | ₩5,976 | ₩6,218 | ₩5,950 | ₩6,177 | +3.36% | 13.4만 |
|---|
| 2026.03.06 | ₩6,124 | ₩6,198 | ₩6,030 | ₩6,097 | -0.44% | 9.1만 |
|---|
| 2026.03.05 | ₩6,405 | ₩6,452 | ₩6,131 | ₩6,218 | -2.93% | 11.3만 |
|---|
| 2026.03.04 | ₩6,459 | ₩6,646 | ₩6,204 | ₩6,499 | +0.62% | 11.8만 |
|---|
| 2026.03.03 | ₩6,378 | ₩6,425 | ₩6,155 | ₩6,392 | +0.21% | 16.8만 |
|---|
| 2026.03.02 | ₩6,311 | ₩6,613 | ₩6,311 | ₩6,526 | +3.40% | 16만 |
|---|
| 2026.02.27 | ₩6,579 | ₩6,861 | ₩6,392 | ₩6,392 | -2.85% | 13.9만 |
|---|
| 2026.02.26 | ₩6,593 | ₩6,673 | ₩6,566 | ₩6,633 | +0.61% | 5.6만 |
|---|
| 2026.02.25 | ₩6,419 | ₩6,687 | ₩6,258 | ₩6,593 | +2.71% | 16.7만 |
|---|
| 2026.02.24 | ₩6,432 | ₩6,526 | ₩6,345 | ₩6,392 | -0.63% | 15.9만 |
|---|
| 2026.02.23 | ₩6,338 | ₩6,499 | ₩6,084 | ₩6,419 | +1.27% | 14만 |
|---|
| 2026.02.20 | ₩6,218 | ₩6,419 | ₩5,976 | ₩6,352 | +2.16% | 20.7만 |
|---|
| 2026.02.19 | ₩6,231 | ₩6,352 | ₩5,842 | ₩6,285 | +0.86% | 58.7만 |
|---|
| 2026.02.18 | ₩6,244 | ₩6,392 | ₩6,177 | ₩6,298 | +0.86% | 8.2만 |
|---|
| 2026.02.17 | ₩6,325 | ₩6,432 | ₩6,124 | ₩6,258 | -1.06% | 18만 |
|---|
| 2026.02.13 | ₩5,869 | ₩6,459 | ₩5,802 | ₩6,258 | +6.62% | 23.2만 |
|---|
| 2026.02.12 | ₩6,124 | ₩6,164 | ₩5,771 | ₩5,856 | -4.38% | 18.6만 |
|---|
| 2026.02.11 | ₩6,271 | ₩6,271 | ₩6,003 | ₩6,110 | -2.56% | 14.7만 |
|---|
| 2026.02.10 | ₩6,419 | ₩6,512 | ₩6,244 | ₩6,258 | -2.51% | 23.6만 |
|---|
| 2026.02.09 | ₩6,593 | ₩6,646 | ₩6,325 | ₩6,405 | -2.85% | 17.9만 |
|---|
| 2026.02.06 | ₩6,553 | ₩6,714 | ₩6,432 | ₩6,593 | +0.61% | 19.7만 |
|---|
| 2026.02.05 | ₩6,901 | ₩6,901 | ₩6,432 | ₩6,526 | -5.44% | 25.4만 |
|---|
| 2026.02.04 | ₩7,504 | ₩7,562 | ₩6,794 | ₩6,821 | -9.11% | 28.6만 |
|---|
| 2026.02.03 | ₩7,652 | ₩7,772 | ₩7,330 | ₩7,397 | -3.33% | 135.4만 |
|---|
| 2026.02.02 | ₩7,263 | ₩7,772 | ₩7,263 | ₩7,625 | +4.98% | 68.4만 |
|---|
| 2026.01.30 | ₩7,317 | ₩7,370 | ₩7,129 | ₩7,223 | -1.28% | 13만 |
|---|
| 2026.01.29 | ₩7,410 | ₩7,678 | ₩7,263 | ₩7,303 | -1.45% | 9.1만 |
|---|
| 2026.01.28 | ₩7,678 | ₩7,685 | ₩7,357 | ₩7,397 | -3.66% | 10.1만 |
|---|
| 2026.01.27 | ₩7,518 | ₩7,812 | ₩7,430 | ₩7,611 | +1.25% | 6.1만 |
|---|
| 2026.01.26 | ₩7,544 | ₩7,625 | ₩7,504 | ₩7,544 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩7,638 | ₩7,832 | ₩7,451 | ₩7,518 | -1.58% | 8.8만 |
|---|
| 2026.01.22 | ₩7,638 | ₩7,819 | ₩7,505 | ₩7,611 | -0.35% | 16.3만 |
|---|
| 2026.01.21 | ₩7,504 | ₩7,678 | ₩7,483 | ₩7,638 | +1.79% | 21.6만 |
|---|
| 2026.01.20 | ₩7,357 | ₩7,678 | ₩7,357 | ₩7,477 | +1.64% | 14.8만 |
|---|
| 2026.01.16 | ₩7,585 | ₩7,866 | ₩7,236 | ₩7,384 | -2.65% | 13.4만 |
|---|
| 2026.01.15 | ₩7,477 | ₩7,853 | ₩7,421 | ₩7,598 | +1.61% | 15.9만 |
|---|
| 2026.01.14 | ₩7,745 | ₩7,792 | ₩7,330 | ₩7,464 | -3.63% | 24.4만 |
|---|
| 2026.01.13 | ₩7,799 | ₩7,987 | ₩7,611 | ₩7,745 | -0.69% | 10.2만 |
|---|
| 2026.01.12 | ₩7,477 | ₩7,906 | ₩6,874 | ₩7,893 | +5.56% | 26.2만 |
|---|
| 2026.01.09 | ₩7,799 | ₩7,850 | ₩7,518 | ₩7,571 | -2.92% | 11.5만 |
|---|
| 2026.01.08 | ₩7,464 | ₩7,799 | ₩7,430 | ₩7,786 | +4.31% | 8.6만 |
|---|
| 2026.01.07 | ₩7,464 | ₩7,692 | ₩7,464 | ₩7,531 | +0.90% | 5.2만 |
|---|
| 2026.01.06 | ₩7,504 | ₩7,571 | ₩7,116 | ₩7,491 | -0.18% | 12.5만 |
|---|
| 2026.01.05 | ₩7,504 | ₩7,719 | ₩7,169 | ₩7,464 | -0.54% | 20.5만 |
|---|
| 2026.01.02 | ₩7,799 | ₩7,973 | ₩7,310 | ₩7,518 | -3.61% | 14.6만 |
|---|
| 2025.12.31 | ₩7,678 | ₩8,040 | ₩7,652 | ₩7,786 | +1.40% | 14만 |
|---|
| 2025.12.30 | ₩8,121 | ₩8,174 | ₩7,437 | ₩7,625 | -6.11% | 22.9만 |
|---|
| 2025.12.29 | ₩8,147 | ₩8,348 | ₩8,013 | ₩8,121 | -0.33% | 8.9만 |
|---|
| 2025.12.26 | ₩8,643 | ₩8,710 | ₩8,322 | ₩8,348 | -3.41% | 7.5만 |
|---|
| 2025.12.24 | ₩8,844 | ₩8,855 | ₩8,657 | ₩8,683 | -1.82% | 10.5만 |
|---|
| 2025.12.23 | ₩8,054 | ₩8,844 | ₩8,054 | ₩8,737 | +8.49% | 50.7만 |
|---|
| 2025.12.22 | ₩7,946 | ₩8,295 | ₩7,638 | ₩8,134 | +2.36% | 36만 |
|---|
| 2025.12.19 | ₩7,678 | ₩7,786 | ₩7,337 | ₩7,772 | +1.22% | 45.8만 |
|---|
| 2025.12.18 | ₩7,585 | ₩7,879 | ₩7,390 | ₩7,705 | +1.59% | 13.5만 |
|---|
| 2025.12.17 | ₩7,759 | ₩7,759 | ₩7,290 | ₩7,384 | -4.84% | 9.4만 |
|---|
| 2025.12.16 | ₩7,786 | ₩7,906 | ₩7,544 | ₩7,732 | -0.69% | 12.2만 |
|---|
| 2025.12.15 | ₩7,745 | ₩7,893 | ₩7,611 | ₩7,786 | +0.52% | 10.5만 |
|---|
| 2025.12.12 | ₩7,893 | ₩7,906 | ₩7,598 | ₩7,745 | -1.87% | 12.5만 |
|---|
| 2025.12.11 | ₩7,933 | ₩8,027 | ₩7,678 | ₩7,853 | -1.01% | 14.2만 |
|---|
| 2025.12.10 | ₩7,732 | ₩8,027 | ₩7,397 | ₩7,893 | +2.08% | 26.2만 |
|---|
| 2025.12.09 | ₩7,678 | ₩7,846 | ₩7,504 | ₩7,719 | +0.52% | 12.5만 |
|---|
| 2025.12.08 | ₩7,384 | ₩7,839 | ₩7,235 | ₩7,678 | +3.99% | 10.3만 |
|---|
| 2025.12.05 | ₩7,611 | ₩7,839 | ₩7,424 | ₩7,464 | -1.94% | 8.9만 |
|---|
| 2025.12.04 | ₩7,678 | ₩7,826 | ₩7,357 | ₩7,611 | -0.87% | 17.8만 |
|---|
| 2025.12.03 | ₩7,638 | ₩7,853 | ₩6,955 | ₩7,665 | +0.35% | 23.4만 |
|---|
| 2025.12.02 | ₩7,826 | ₩7,992 | ₩7,404 | ₩7,611 | -2.74% | 19.7만 |
|---|
| 2025.12.01 | ₩7,853 | ₩8,188 | ₩7,611 | ₩7,799 | -0.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,832 | ₩7,973 | ₩7,591 | ₩7,933 | +1.28% | 24.6만 |
|---|
| 2025.11.26 | ₩6,955 | ₩7,879 | ₩6,923 | ₩7,772 | +11.75% | 50.4만 |
|---|
| 2025.11.25 | ₩6,566 | ₩7,035 | ₩6,271 | ₩7,035 | +7.14% | 35.4만 |
|---|
| 2025.11.24 | ₩6,432 | ₩6,687 | ₩6,310 | ₩6,553 | +1.87% | 13만 |
|---|
| 2025.11.21 | ₩5,842 | ₩6,466 | ₩5,802 | ₩6,405 | +9.63% | 19만 |
|---|
| 2025.11.20 | ₩5,896 | ₩6,164 | ₩5,842 | ₩5,896 | 0.00% | 14.6만 |
|---|
| 2025.11.19 | ₩5,963 | ₩5,963 | ₩5,749 | ₩5,829 | -2.25% | 15.9만 |
|---|
| 2025.11.18 | ₩6,003 | ₩6,191 | ₩5,909 | ₩5,990 | -0.22% | 16.8만 |
|---|
| 2025.11.17 | ₩5,789 | ₩6,131 | ₩5,789 | ₩6,017 | +3.94% | 22.1만 |
|---|
| 2025.11.14 | ₩5,762 | ₩5,896 | ₩5,615 | ₩5,789 | +0.47% | 13.6만 |
|---|
| 2025.11.13 | ₩5,360 | ₩6,017 | ₩5,159 | ₩5,829 | +8.75% | 38.9만 |
|---|
| 2025.11.12 | ₩5,143 | ₩5,239 | ₩5,052 | ₩5,065 | -1.51% | 9.2만 |
|---|
| 2025.11.11 | ₩5,266 | ₩5,412 | ₩4,971 | ₩4,998 | -5.09% | 56.9만 |
|---|
| 2025.11.10 | ₩5,226 | ₩5,427 | ₩5,085 | ₩5,253 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩5,306 | ₩5,333 | ₩5,186 | ₩5,226 | -1.52% | 6.5만 |
|---|
| 2025.11.06 | ₩5,400 | ₩5,400 | ₩5,119 | ₩5,306 | -1.74% | 6만 |
|---|
| 2025.11.05 | ₩5,186 | ₩5,427 | ₩5,038 | ₩5,400 | +4.13% | 7.5만 |
|---|
| 2025.11.04 | ₩5,092 | ₩5,172 | ₩5,052 | ₩5,172 | +1.58% | 2.5만 |
|---|
| 2025.11.03 | ₩5,320 | ₩5,320 | ₩5,105 | ₩5,146 | -3.27% | 4.3만 |
|---|
| 2025.10.31 | ₩5,159 | ₩5,347 | ₩5,092 | ₩5,306 | +2.86% | 6.9만 |
|---|
| 2025.10.30 | ₩5,306 | ₩5,333 | ₩5,159 | ₩5,226 | -1.52% | 3.4만 |
|---|
| 2025.10.29 | ₩5,333 | ₩5,487 | ₩5,193 | ₩5,293 | -0.75% | 9.3만 |
|---|
| 2025.10.28 | ₩5,534 | ₩5,548 | ₩5,280 | ₩5,373 | -2.91% | 6.1만 |
|---|
| 2025.10.27 | ₩5,655 | ₩5,656 | ₩5,454 | ₩5,534 | -2.13% | 7.1만 |
|---|
| 2025.10.24 | ₩5,749 | ₩5,749 | ₩5,628 | ₩5,682 | -1.17% | 2.6만 |
|---|
| 2025.10.23 | ₩5,743 | ₩5,782 | ₩5,641 | ₩5,695 | -0.84% | 5.7만 |
|---|
| 2025.10.22 | ₩5,641 | ₩5,749 | ₩5,561 | ₩5,695 | +0.95% | 7.1만 |
|---|
| 2025.10.21 | ₩5,494 | ₩5,641 | ₩5,481 | ₩5,615 | +2.20% | 3.7만 |
|---|
| 2025.10.20 | ₩5,481 | ₩5,561 | ₩5,467 | ₩5,548 | +1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩5,333 | ₩5,561 | ₩5,254 | ₩5,427 | +1.76% | 8.3만 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,545 | ₩5,280 | ₩5,387 | -1.47% | 6만 |
|---|
| 2025.10.15 | ₩5,548 | ₩5,615 | ₩5,309 | ₩5,467 | -1.45% | 4.9만 |
|---|
| 2025.10.14 | ₩5,387 | ₩5,548 | ₩5,324 | ₩5,548 | +2.99% | 3.8만 |
|---|
| 2025.10.13 | ₩5,802 | ₩5,896 | ₩5,347 | ₩5,454 | -6.00% | 4.4만 |
|---|
| 2025.10.10 | ₩5,735 | ₩5,883 | ₩5,668 | ₩5,749 | +0.23% | 13.5만 |
|---|