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 | ₩3,999 | ₩4,106 | ₩3,932 | ₩3,959 | -1.00% | 20.3만 |
| 2026.10.08 | ₩3,973 | ₩4,080 | ₩3,946 | ₩4,013 | +1.01% | 23.6만 |
| 2026.10.07 | ₩3,986 | ₩4,073 | ₩3,959 | ₩3,986 | 0.00% | 11.1만 |
| 2026.10.06 | ₩4,039 | ₩4,039 | ₩3,946 | ₩4,013 | -0.66% | 12.9만 |
| 2026.10.05 | ₩3,999 | ₩4,046 | ₩3,892 | ₩4,026 | +0.67% | 20.6만 |
| 2026.10.02 | ₩4,160 | ₩4,354 | ₩3,932 | ₩3,959 | -4.82% | 27.4만 |
| 2026.10.01 | ₩3,932 | ₩4,066 | ₩3,825 | ₩4,039 | +2.72% | 28만 |
| 2026.09.30 | ₩4,039 | ₩4,039 | ₩3,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,919 |
| -2.98% |
| 26.6만 |
| 2026.09.29 | ₩4,066 | ₩4,080 | ₩3,986 | ₩4,019 | -1.15% | 24.3만 |
|---|
| 2026.09.28 | ₩4,294 | ₩4,340 | ₩4,033 | ₩4,093 | -4.67% | 22.7만 |
|---|
| 2026.09.25 | ₩4,374 | ₩4,414 | ₩3,999 | ₩4,294 | -1.83% | 36.9만 |
|---|
| 2026.09.24 | ₩4,361 | ₩4,401 | ₩4,254 | ₩4,374 | +0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩4,427 | ₩4,534 | ₩4,280 | ₩4,374 | -1.21% | 46.6만 |
|---|
| 2026.09.22 | ₩4,347 | ₩4,447 | ₩4,280 | ₩4,427 | +1.85% | 61.2만 |
|---|
| 2026.09.21 | ₩4,320 | ₩4,374 | ₩4,280 | ₩4,320 | 0.00% | 26.5만 |
|---|
| 2026.09.18 | ₩4,254 | ₩4,340 | ₩4,096 | ₩4,320 | +1.57% | 67.7만 |
|---|
| 2026.09.17 | ₩4,320 | ₩4,320 | ₩4,213 | ₩4,307 | -0.31% | 17.5만 |
|---|
| 2026.09.16 | ₩4,227 | ₩4,307 | ₩4,187 | ₩4,280 | +1.27% | 31.6만 |
|---|
| 2026.09.15 | ₩4,200 | ₩4,240 | ₩4,133 | ₩4,227 | +0.64% | 18.4만 |
|---|
| 2026.09.14 | ₩4,227 | ₩4,254 | ₩4,176 | ₩4,200 | -0.63% | 16.3만 |
|---|
| 2026.09.11 | ₩4,254 | ₩4,267 | ₩4,200 | ₩4,227 | -0.63% | 13만 |
|---|
| 2026.09.10 | ₩4,320 | ₩4,334 | ₩4,173 | ₩4,213 | -2.48% | 16만 |
|---|
| 2026.09.09 | ₩4,294 | ₩4,374 | ₩4,173 | ₩4,213 | -1.87% | 18.1만 |
|---|
| 2026.09.08 | ₩4,307 | ₩4,307 | ₩4,167 | ₩4,240 | -1.55% | 29.3만 |
|---|
| 2026.09.04 | ₩4,307 | ₩4,414 | ₩4,227 | ₩4,347 | +0.93% | 11.7만 |
|---|
| 2026.09.03 | ₩4,468 | ₩4,468 | ₩4,294 | ₩4,307 | -3.59% | 15.4만 |
|---|
| 2026.09.02 | ₩4,414 | ₩4,588 | ₩4,414 | ₩4,414 | 0.00% | 21.3만 |
|---|
| 2026.09.01 | ₩4,414 | ₩4,494 | ₩4,374 | ₩4,414 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩4,280 | ₩4,434 | ₩4,280 | ₩4,414 | +3.12% | 17.3만 |
|---|
| 2026.08.28 | ₩4,280 | ₩4,361 | ₩4,267 | ₩4,320 | +0.94% | 14.4만 |
|---|
| 2026.08.27 | ₩4,294 | ₩4,334 | ₩4,240 | ₩4,280 | -0.31% | 14.2만 |
|---|
| 2026.08.26 | ₩4,294 | ₩4,307 | ₩4,227 | ₩4,294 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩4,307 | ₩4,334 | ₩4,247 | ₩4,294 | -0.31% | 20.6만 |
|---|
| 2026.08.24 | ₩4,334 | ₩4,387 | ₩4,200 | ₩4,307 | -0.62% | 18.6만 |
|---|
| 2026.08.21 | ₩4,374 | ₩4,407 | ₩4,280 | ₩4,294 | -1.83% | 23.5만 |
|---|
| 2026.08.20 | ₩4,441 | ₩4,508 | ₩4,347 | ₩4,374 | -1.51% | 23.8만 |
|---|
| 2026.08.19 | ₩4,508 | ₩4,554 | ₩4,381 | ₩4,441 | -1.48% | 17.8만 |
|---|
| 2026.08.18 | ₩4,521 | ₩4,561 | ₩4,417 | ₩4,454 | -1.48% | 19만 |
|---|
| 2026.08.17 | ₩4,548 | ₩4,548 | ₩4,347 | ₩4,494 | -1.18% | 28.3만 |
|---|
| 2026.08.14 | ₩4,481 | ₩4,615 | ₩4,374 | ₩4,548 | +1.49% | 55.4만 |
|---|
| 2026.08.13 | ₩4,494 | ₩4,601 | ₩4,414 | ₩4,447 | -1.04% | 36.4만 |
|---|
| 2026.08.12 | ₩4,655 | ₩4,688 | ₩4,387 | ₩4,414 | -5.17% | 56.2만 |
|---|
| 2026.08.11 | ₩4,588 | ₩4,708 | ₩4,575 | ₩4,615 | +0.58% | 18.9만 |
|---|
| 2026.08.10 | ₩4,695 | ₩4,762 | ₩4,501 | ₩4,548 | -3.13% | 21만 |
|---|
| 2026.08.07 | ₩4,762 | ₩4,902 | ₩4,715 | ₩4,748 | -0.28% | 39.7만 |
|---|
| 2026.08.06 | ₩5,156 | ₩5,203 | ₩4,294 | ₩4,762 | -7.65% | 107.5만 |
|---|
| 2026.08.05 | ₩5,711 | ₩5,752 | ₩5,444 | ₩5,524 | -3.28% | 13.3만 |
|---|
| 2026.08.04 | ₩5,631 | ₩5,818 | ₩5,618 | ₩5,671 | +0.71% | 12.1만 |
|---|
| 2026.08.03 | ₩5,551 | ₩5,805 | ₩5,551 | ₩5,658 | +1.93% | 14.2만 |
|---|
| 2026.07.31 | ₩5,538 | ₩5,618 | ₩5,294 | ₩5,497 | -0.72% | 12.4만 |
|---|
| 2026.07.30 | ₩5,551 | ₩5,651 | ₩5,404 | ₩5,497 | -0.96% | 8.6만 |
|---|
| 2026.07.29 | ₩5,364 | ₩5,584 | ₩5,305 | ₩5,444 | +1.50% | 12.1만 |
|---|
| 2026.07.28 | ₩5,497 | ₩5,551 | ₩5,350 | ₩5,364 | -2.43% | 13.6만 |
|---|
| 2026.07.27 | ₩5,217 | ₩5,511 | ₩5,163 | ₩5,457 | +4.62% | 15.8만 |
|---|
| 2026.07.24 | ₩4,989 | ₩5,203 | ₩4,962 | ₩5,123 | +2.68% | 21.9만 |
|---|
| 2026.07.23 | ₩5,136 | ₩5,136 | ₩4,962 | ₩4,989 | -2.86% | 16.2만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,390 | ₩5,116 | ₩5,163 | -4.22% | 33.2만 |
|---|
| 2026.07.21 | ₩5,404 | ₩5,638 | ₩5,324 | ₩5,390 | -0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩5,538 | ₩5,687 | ₩5,404 | ₩5,431 | -1.93% | 8.9만 |
|---|
| 2026.07.17 | ₩5,604 | ₩5,618 | ₩5,424 | ₩5,497 | -1.91% | 10.7만 |
|---|
| 2026.07.16 | ₩5,551 | ₩5,832 | ₩5,511 | ₩5,671 | +2.17% | 11.3만 |
|---|
| 2026.07.15 | ₩5,578 | ₩5,685 | ₩5,511 | ₩5,524 | -0.96% | 7.7만 |
|---|
| 2026.07.14 | ₩5,725 | ₩5,872 | ₩5,524 | ₩5,551 | -3.04% | 11.8만 |
|---|
| 2026.07.13 | ₩5,725 | ₩5,892 | ₩5,645 | ₩5,658 | -1.17% | 8.7만 |
|---|
| 2026.07.10 | ₩5,925 | ₩5,959 | ₩5,665 | ₩5,725 | -3.39% | 10.5만 |
|---|
| 2026.07.09 | ₩5,925 | ₩6,166 | ₩5,832 | ₩5,925 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩6,126 | ₩6,153 | ₩5,925 | ₩5,925 | -3.28% | 10.2만 |
|---|
| 2026.07.07 | ₩6,193 | ₩6,316 | ₩6,079 | ₩6,139 | -0.86% | 11.1만 |
|---|
| 2026.07.06 | ₩6,006 | ₩6,246 | ₩5,899 | ₩6,153 | +2.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,872 | ₩6,073 | ₩5,872 | ₩6,006 | +2.28% | 11.7만 |
|---|
| 2026.07.01 | ₩5,631 | ₩5,899 | ₩5,571 | ₩5,885 | +4.51% | 10.1만 |
|---|
| 2026.06.30 | ₩5,832 | ₩5,832 | ₩5,390 | ₩5,618 | -3.67% | 17.8만 |
|---|
| 2026.06.29 | ₩5,966 | ₩6,086 | ₩5,738 | ₩5,845 | -2.02% | 15.8만 |
|---|
| 2026.06.26 | ₩5,725 | ₩6,090 | ₩5,711 | ₩5,966 | +4.21% | 82만 |
|---|
| 2026.06.25 | ₩5,631 | ₩5,818 | ₩5,618 | ₩5,725 | +1.66% | 9.4만 |
|---|
| 2026.06.24 | ₩5,524 | ₩5,691 | ₩5,484 | ₩5,604 | +1.45% | 15만 |
|---|
| 2026.06.23 | ₩5,163 | ₩5,524 | ₩5,136 | ₩5,524 | +6.99% | 9.5만 |
|---|
| 2026.06.22 | ₩5,190 | ₩5,243 | ₩5,083 | ₩5,163 | -0.52% | 14.5만 |
|---|
| 2026.06.18 | ₩5,270 | ₩5,377 | ₩5,164 | ₩5,217 | -1.02% | 39.6만 |
|---|
| 2026.06.17 | ₩5,297 | ₩5,344 | ₩5,123 | ₩5,190 | -2.02% | 10.1만 |
|---|
| 2026.06.16 | ₩5,257 | ₩5,350 | ₩5,230 | ₩5,270 | +0.25% | 11.1만 |
|---|
| 2026.06.15 | ₩5,377 | ₩5,404 | ₩5,143 | ₩5,176 | -3.73% | 11.7만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,384 | ₩5,283 | ₩5,350 | 0.00% | 9.4만 |
|---|
| 2026.06.11 | ₩5,364 | ₩5,384 | ₩5,210 | ₩5,350 | -0.25% | 13.5만 |
|---|
| 2026.06.10 | ₩5,377 | ₩5,484 | ₩5,297 | ₩5,324 | -1.00% | 10.8만 |
|---|
| 2026.06.09 | ₩5,350 | ₩5,531 | ₩5,310 | ₩5,350 | 0.00% | 17.1만 |
|---|
| 2026.06.08 | ₩5,257 | ₩5,404 | ₩5,257 | ₩5,337 | +1.53% | 7.3만 |
|---|
| 2026.06.05 | ₩5,497 | ₩5,629 | ₩5,230 | ₩5,257 | -4.38% | 5.9만 |
|---|
| 2026.06.04 | ₩5,283 | ₩5,578 | ₩5,283 | ₩5,538 | +4.81% | 11.3만 |
|---|
| 2026.06.03 | ₩5,417 | ₩5,457 | ₩5,243 | ₩5,243 | -3.21% | 10.6만 |
|---|
| 2026.06.02 | ₩5,390 | ₩5,564 | ₩5,390 | ₩5,417 | +0.50% | 9.7만 |
|---|
| 2026.06.01 | ₩5,364 | ₩5,484 | ₩5,364 | ₩5,444 | +1.50% | 7.4만 |
|---|
| 2026.05.29 | ₩5,578 | ₩5,591 | ₩5,404 | ₩5,431 | -2.64% | 6.6만 |
|---|
| 2026.05.28 | ₩5,524 | ₩5,671 | ₩5,511 | ₩5,591 | +1.21% | 7.1만 |
|---|
| 2026.05.27 | ₩5,631 | ₩5,698 | ₩5,538 | ₩5,551 | -1.43% | 7.5만 |
|---|
| 2026.05.26 | ₩5,497 | ₩5,678 | ₩5,471 | ₩5,618 | +2.19% | 8.3만 |
|---|
| 2026.05.22 | ₩5,591 | ₩5,591 | ₩5,437 | ₩5,484 | -1.91% | 15만 |
|---|
| 2026.05.21 | ₩5,324 | ₩5,591 | ₩5,324 | ₩5,538 | +4.02% | 10.4만 |
|---|
| 2026.05.20 | ₩5,297 | ₩5,444 | ₩5,297 | ₩5,350 | +1.01% | 11.2만 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,322 | ₩5,136 | ₩5,297 | +2.86% | 6.7만 |
|---|
| 2026.05.18 | ₩5,190 | ₩5,377 | ₩5,123 | ₩5,123 | -1.29% | 10.8만 |
|---|
| 2026.05.15 | ₩5,243 | ₩5,350 | ₩5,176 | ₩5,217 | -0.51% | 14.7만 |
|---|
| 2026.05.14 | ₩5,176 | ₩5,357 | ₩5,083 | ₩5,324 | +2.84% | 25.8만 |
|---|
| 2026.05.13 | ₩5,297 | ₩5,364 | ₩5,096 | ₩5,150 | -2.78% | 20.3만 |
|---|
| 2026.05.12 | ₩5,377 | ₩5,431 | ₩5,270 | ₩5,350 | -0.50% | 22.6만 |
|---|
| 2026.05.11 | ₩5,578 | ₩5,578 | ₩5,364 | ₩5,377 | -3.60% | 10.5만 |
|---|
| 2026.05.08 | ₩5,845 | ₩5,865 | ₩5,497 | ₩5,618 | -3.89% | 14.7만 |
|---|
| 2026.05.07 | ₩6,006 | ₩6,260 | ₩5,792 | ₩5,939 | -1.11% | 38.1만 |
|---|
| 2026.05.06 | ₩5,457 | ₩5,457 | ₩5,350 | ₩5,364 | -1.72% | 15.8만 |
|---|
| 2026.05.05 | ₩5,390 | ₩5,497 | ₩5,297 | ₩5,457 | +1.24% | 7.1만 |
|---|
| 2026.05.04 | ₩5,431 | ₩5,524 | ₩5,317 | ₩5,337 | -1.72% | 8.3만 |
|---|
| 2026.05.01 | ₩5,337 | ₩5,558 | ₩5,257 | ₩5,444 | +2.01% | 7.6만 |
|---|
| 2026.04.30 | ₩5,270 | ₩5,457 | ₩5,270 | ₩5,337 | +1.27% | 9.5만 |
|---|
| 2026.04.29 | ₩5,431 | ₩5,511 | ₩5,263 | ₩5,310 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩5,444 | ₩5,598 | ₩5,404 | ₩5,457 | +0.25% | 5.8만 |
|---|
| 2026.04.27 | ₩5,270 | ₩5,491 | ₩5,270 | ₩5,431 | +3.05% | 10.6만 |
|---|
| 2026.04.24 | ₩5,310 | ₩5,431 | ₩5,257 | ₩5,297 | -0.25% | 15.1만 |
|---|
| 2026.04.23 | ₩5,484 | ₩5,551 | ₩5,317 | ₩5,337 | -2.68% | 10.6만 |
|---|
| 2026.04.22 | ₩5,390 | ₩5,578 | ₩5,243 | ₩5,497 | +1.99% | 11.6만 |
|---|
| 2026.04.21 | ₩5,711 | ₩5,732 | ₩5,310 | ₩5,377 | -5.85% | 12.4만 |
|---|
| 2026.04.20 | ₩5,725 | ₩5,832 | ₩5,630 | ₩5,698 | -0.47% | 15.2만 |
|---|
| 2026.04.17 | ₩5,685 | ₩5,859 | ₩5,651 | ₩5,792 | +1.88% | 9.5만 |
|---|
| 2026.04.16 | ₩5,738 | ₩5,738 | ₩5,564 | ₩5,591 | -2.56% | 8.2만 |
|---|
| 2026.04.15 | ₩5,738 | ₩5,778 | ₩5,578 | ₩5,685 | -0.93% | 12.5만 |
|---|
| 2026.04.14 | ₩5,805 | ₩5,888 | ₩5,698 | ₩5,752 | -0.92% | 9.9만 |
|---|
| 2026.04.13 | ₩5,631 | ₩5,839 | ₩5,591 | ₩5,805 | +3.09% | 8.5만 |
|---|
| 2026.04.10 | ₩5,845 | ₩5,892 | ₩5,578 | ₩5,631 | -3.66% | 12.3만 |
|---|
| 2026.04.09 | ₩5,618 | ₩5,879 | ₩5,350 | ₩5,845 | +4.05% | 76.6만 |
|---|
| 2026.04.08 | ₩5,792 | ₩5,912 | ₩5,497 | ₩5,604 | -3.23% | 14.4만 |
|---|
| 2026.04.07 | ₩5,685 | ₩5,738 | ₩5,591 | ₩5,671 | -0.24% | 7.7만 |
|---|
| 2026.04.06 | ₩5,765 | ₩5,839 | ₩5,524 | ₩5,698 | -1.16% | 7.7만 |
|---|
| 2026.04.02 | ₩5,604 | ₩5,785 | ₩5,551 | ₩5,778 | +3.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,845 | ₩5,865 | ₩5,698 | ₩5,711 | -2.29% | 6.1만 |
|---|
| 2026.03.31 | ₩5,805 | ₩5,925 | ₩5,678 | ₩5,778 | -0.46% | 13.1만 |
|---|
| 2026.03.30 | ₩5,725 | ₩5,925 | ₩5,631 | ₩5,685 | -0.70% | 11.2만 |
|---|
| 2026.03.27 | ₩5,752 | ₩5,752 | ₩5,554 | ₩5,645 | -1.86% | 6만 |
|---|
| 2026.03.26 | ₩5,818 | ₩5,979 | ₩5,738 | ₩5,832 | +0.23% | 4.5만 |
|---|
| 2026.03.25 | ₩5,939 | ₩5,979 | ₩5,792 | ₩5,899 | -0.68% | 8.8만 |
|---|
| 2026.03.24 | ₩5,899 | ₩5,952 | ₩5,785 | ₩5,885 | -0.23% | 12.3만 |
|---|
| 2026.03.23 | ₩5,778 | ₩5,925 | ₩5,705 | ₩5,925 | +2.55% | 14.3만 |
|---|
| 2026.03.20 | ₩5,752 | ₩5,792 | ₩5,564 | ₩5,631 | -2.09% | 20.6만 |
|---|
| 2026.03.19 | ₩5,792 | ₩5,859 | ₩5,665 | ₩5,752 | -0.69% | 12.1만 |
|---|
| 2026.03.18 | ₩5,698 | ₩5,899 | ₩5,484 | ₩5,818 | +2.11% | 27.5만 |
|---|
| 2026.03.17 | ₩5,778 | ₩5,872 | ₩5,578 | ₩5,711 | -1.16% | 24.6만 |
|---|
| 2026.03.16 | ₩5,725 | ₩5,992 | ₩5,631 | ₩5,738 | +0.23% | 26.1만 |
|---|
| 2026.03.13 | ₩5,765 | ₩6,046 | ₩5,511 | ₩5,725 | -0.70% | 37.7만 |
|---|
| 2026.03.12 | ₩5,939 | ₩6,026 | ₩5,752 | ₩5,765 | -2.93% | 14.3만 |
|---|
| 2026.03.11 | ₩6,032 | ₩6,073 | ₩5,939 | ₩6,032 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩6,113 | ₩6,200 | ₩5,952 | ₩6,059 | -0.88% | 25만 |
|---|
| 2026.03.09 | ₩5,966 | ₩6,206 | ₩5,939 | ₩6,166 | +3.36% | 13.4만 |
|---|
| 2026.03.06 | ₩6,113 | ₩6,186 | ₩6,019 | ₩6,086 | -0.44% | 9.1만 |
|---|
| 2026.03.05 | ₩6,394 | ₩6,440 | ₩6,119 | ₩6,206 | -2.93% | 11.3만 |
|---|
| 2026.03.04 | ₩6,447 | ₩6,634 | ₩6,193 | ₩6,487 | +0.62% | 11.8만 |
|---|
| 2026.03.03 | ₩6,367 | ₩6,414 | ₩6,144 | ₩6,380 | +0.21% | 16.8만 |
|---|
| 2026.03.02 | ₩6,300 | ₩6,601 | ₩6,300 | ₩6,514 | +3.40% | 16만 |
|---|
| 2026.02.27 | ₩6,568 | ₩6,848 | ₩6,380 | ₩6,380 | -2.85% | 13.9만 |
|---|
| 2026.02.26 | ₩6,581 | ₩6,661 | ₩6,554 | ₩6,621 | +0.61% | 5.6만 |
|---|
| 2026.02.25 | ₩6,407 | ₩6,675 | ₩6,246 | ₩6,581 | +2.71% | 16.7만 |
|---|
| 2026.02.24 | ₩6,420 | ₩6,514 | ₩6,333 | ₩6,380 | -0.63% | 15.9만 |
|---|
| 2026.02.23 | ₩6,327 | ₩6,487 | ₩6,073 | ₩6,407 | +1.27% | 14만 |
|---|
| 2026.02.20 | ₩6,206 | ₩6,407 | ₩5,966 | ₩6,340 | +2.16% | 20.7만 |
|---|
| 2026.02.19 | ₩6,220 | ₩6,340 | ₩5,832 | ₩6,273 | +0.86% | 58.7만 |
|---|
| 2026.02.18 | ₩6,233 | ₩6,380 | ₩6,166 | ₩6,287 | +0.86% | 8.2만 |
|---|
| 2026.02.17 | ₩6,313 | ₩6,420 | ₩6,113 | ₩6,246 | -1.06% | 18만 |
|---|
| 2026.02.13 | ₩5,859 | ₩6,447 | ₩5,792 | ₩6,246 | +6.62% | 23.2만 |
|---|
| 2026.02.12 | ₩6,113 | ₩6,153 | ₩5,761 | ₩5,845 | -4.38% | 18.6만 |
|---|
| 2026.02.11 | ₩6,260 | ₩6,260 | ₩5,992 | ₩6,099 | -2.56% | 14.7만 |
|---|
| 2026.02.10 | ₩6,407 | ₩6,501 | ₩6,233 | ₩6,246 | -2.51% | 23.6만 |
|---|
| 2026.02.09 | ₩6,581 | ₩6,634 | ₩6,313 | ₩6,394 | -2.85% | 17.9만 |
|---|
| 2026.02.06 | ₩6,541 | ₩6,701 | ₩6,420 | ₩6,581 | +0.61% | 19.7만 |
|---|
| 2026.02.05 | ₩6,889 | ₩6,889 | ₩6,420 | ₩6,514 | -5.44% | 25.4만 |
|---|
| 2026.02.04 | ₩7,490 | ₩7,548 | ₩6,782 | ₩6,808 | -9.11% | 28.6만 |
|---|
| 2026.02.03 | ₩7,638 | ₩7,758 | ₩7,317 | ₩7,383 | -3.33% | 135.4만 |
|---|
| 2026.02.02 | ₩7,250 | ₩7,758 | ₩7,250 | ₩7,611 | +4.98% | 68.4만 |
|---|
| 2026.01.30 | ₩7,303 | ₩7,357 | ₩7,116 | ₩7,210 | -1.28% | 13만 |
|---|
| 2026.01.29 | ₩7,397 | ₩7,664 | ₩7,250 | ₩7,290 | -1.45% | 9.1만 |
|---|
| 2026.01.28 | ₩7,664 | ₩7,671 | ₩7,343 | ₩7,383 | -3.66% | 10.1만 |
|---|
| 2026.01.27 | ₩7,504 | ₩7,798 | ₩7,417 | ₩7,597 | +1.25% | 6.1만 |
|---|
| 2026.01.26 | ₩7,531 | ₩7,611 | ₩7,490 | ₩7,531 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩7,624 | ₩7,818 | ₩7,437 | ₩7,504 | -1.58% | 8.8만 |
|---|
| 2026.01.22 | ₩7,624 | ₩7,805 | ₩7,492 | ₩7,597 | -0.35% | 16.3만 |
|---|
| 2026.01.21 | ₩7,490 | ₩7,664 | ₩7,469 | ₩7,624 | +1.79% | 21.6만 |
|---|
| 2026.01.20 | ₩7,343 | ₩7,664 | ₩7,343 | ₩7,464 | +1.64% | 14.8만 |
|---|
| 2026.01.16 | ₩7,571 | ₩7,852 | ₩7,223 | ₩7,370 | -2.65% | 13.4만 |
|---|
| 2026.01.15 | ₩7,464 | ₩7,838 | ₩7,408 | ₩7,584 | +1.61% | 15.9만 |
|---|
| 2026.01.14 | ₩7,731 | ₩7,778 | ₩7,317 | ₩7,450 | -3.63% | 24.4만 |
|---|
| 2026.01.13 | ₩7,785 | ₩7,972 | ₩7,597 | ₩7,731 | -0.69% | 10.2만 |
|---|
| 2026.01.12 | ₩7,464 | ₩7,892 | ₩6,862 | ₩7,878 | +5.56% | 26.2만 |
|---|
| 2026.01.09 | ₩7,785 | ₩7,836 | ₩7,504 | ₩7,557 | -2.92% | 11.5만 |
|---|
| 2026.01.08 | ₩7,450 | ₩7,785 | ₩7,417 | ₩7,771 | +4.31% | 8.6만 |
|---|
| 2026.01.07 | ₩7,450 | ₩7,678 | ₩7,450 | ₩7,517 | +0.90% | 5.2만 |
|---|
| 2026.01.06 | ₩7,490 | ₩7,557 | ₩7,103 | ₩7,477 | -0.18% | 12.5만 |
|---|
| 2026.01.05 | ₩7,490 | ₩7,704 | ₩7,156 | ₩7,450 | -0.54% | 20.5만 |
|---|
| 2026.01.02 | ₩7,785 | ₩7,959 | ₩7,296 | ₩7,504 | -3.61% | 14.6만 |
|---|
| 2025.12.31 | ₩7,664 | ₩8,025 | ₩7,638 | ₩7,771 | +1.40% | 14만 |
|---|
| 2025.12.30 | ₩8,106 | ₩8,159 | ₩7,424 | ₩7,611 | -6.11% | 22.9만 |
|---|
| 2025.12.29 | ₩8,132 | ₩8,333 | ₩7,999 | ₩8,106 | -0.33% | 8.9만 |
|---|
| 2025.12.26 | ₩8,627 | ₩8,694 | ₩8,306 | ₩8,333 | -3.41% | 7.5만 |
|---|
| 2025.12.24 | ₩8,828 | ₩8,839 | ₩8,641 | ₩8,668 | -1.82% | 10.5만 |
|---|
| 2025.12.23 | ₩8,039 | ₩8,828 | ₩8,039 | ₩8,721 | +8.49% | 50.7만 |
|---|
| 2025.12.22 | ₩7,932 | ₩8,280 | ₩7,624 | ₩8,119 | +2.36% | 36만 |
|---|
| 2025.12.19 | ₩7,664 | ₩7,771 | ₩7,323 | ₩7,758 | +1.22% | 45.8만 |
|---|
| 2025.12.18 | ₩7,571 | ₩7,865 | ₩7,377 | ₩7,691 | +1.59% | 13.5만 |
|---|
| 2025.12.17 | ₩7,745 | ₩7,745 | ₩7,276 | ₩7,370 | -4.84% | 9.4만 |
|---|
| 2025.12.16 | ₩7,771 | ₩7,892 | ₩7,531 | ₩7,718 | -0.69% | 12.2만 |
|---|
| 2025.12.15 | ₩7,731 | ₩7,878 | ₩7,597 | ₩7,771 | +0.52% | 10.5만 |
|---|
| 2025.12.12 | ₩7,878 | ₩7,892 | ₩7,584 | ₩7,731 | -1.87% | 12.5만 |
|---|
| 2025.12.11 | ₩7,918 | ₩8,012 | ₩7,664 | ₩7,838 | -1.01% | 14.2만 |
|---|
| 2025.12.10 | ₩7,718 | ₩8,012 | ₩7,383 | ₩7,878 | +2.08% | 26.2만 |
|---|
| 2025.12.09 | ₩7,664 | ₩7,832 | ₩7,490 | ₩7,704 | +0.52% | 12.5만 |
|---|
| 2025.12.08 | ₩7,370 | ₩7,825 | ₩7,222 | ₩7,664 | +3.99% | 10.3만 |
|---|
| 2025.12.05 | ₩7,597 | ₩7,825 | ₩7,410 | ₩7,450 | -1.94% | 8.9만 |
|---|
| 2025.12.04 | ₩7,664 | ₩7,811 | ₩7,343 | ₩7,597 | -0.87% | 17.8만 |
|---|
| 2025.12.03 | ₩7,624 | ₩7,838 | ₩6,942 | ₩7,651 | +0.35% | 23.4만 |
|---|
| 2025.12.02 | ₩7,811 | ₩7,977 | ₩7,390 | ₩7,597 | -2.74% | 19.7만 |
|---|
| 2025.12.01 | ₩7,838 | ₩8,173 | ₩7,597 | ₩7,785 | -0.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,818 | ₩7,959 | ₩7,577 | ₩7,918 | +1.28% | 24.6만 |
|---|
| 2025.11.26 | ₩6,942 | ₩7,865 | ₩6,910 | ₩7,758 | +11.75% | 50.4만 |
|---|
| 2025.11.25 | ₩6,554 | ₩7,022 | ₩6,260 | ₩7,022 | +7.14% | 35.4만 |
|---|
| 2025.11.24 | ₩6,420 | ₩6,675 | ₩6,299 | ₩6,541 | +1.87% | 13만 |
|---|
| 2025.11.21 | ₩5,832 | ₩6,454 | ₩5,792 | ₩6,394 | +9.63% | 19만 |
|---|
| 2025.11.20 | ₩5,885 | ₩6,153 | ₩5,832 | ₩5,885 | 0.00% | 14.6만 |
|---|
| 2025.11.19 | ₩5,952 | ₩5,952 | ₩5,738 | ₩5,818 | -2.25% | 15.9만 |
|---|
| 2025.11.18 | ₩5,992 | ₩6,180 | ₩5,899 | ₩5,979 | -0.22% | 16.8만 |
|---|
| 2025.11.17 | ₩5,778 | ₩6,119 | ₩5,778 | ₩6,006 | +3.94% | 22.1만 |
|---|
| 2025.11.14 | ₩5,752 | ₩5,885 | ₩5,604 | ₩5,778 | +0.47% | 13.6만 |
|---|
| 2025.11.13 | ₩5,350 | ₩6,006 | ₩5,150 | ₩5,818 | +8.75% | 38.9만 |
|---|
| 2025.11.12 | ₩5,134 | ₩5,230 | ₩5,043 | ₩5,056 | -1.51% | 9.2만 |
|---|
| 2025.11.11 | ₩5,257 | ₩5,402 | ₩4,962 | ₩4,989 | -5.09% | 56.9만 |
|---|
| 2025.11.10 | ₩5,217 | ₩5,417 | ₩5,076 | ₩5,243 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩5,297 | ₩5,324 | ₩5,176 | ₩5,217 | -1.52% | 6.5만 |
|---|
| 2025.11.06 | ₩5,390 | ₩5,390 | ₩5,110 | ₩5,297 | -1.74% | 6만 |
|---|
| 2025.11.05 | ₩5,176 | ₩5,417 | ₩5,029 | ₩5,390 | +4.13% | 7.5만 |
|---|
| 2025.11.04 | ₩5,083 | ₩5,163 | ₩5,043 | ₩5,163 | +1.58% | 2.5만 |
|---|
| 2025.11.03 | ₩5,310 | ₩5,310 | ₩5,096 | ₩5,136 | -3.27% | 4.3만 |
|---|
| 2025.10.31 | ₩5,150 | ₩5,337 | ₩5,083 | ₩5,297 | +2.86% | 6.9만 |
|---|
| 2025.10.30 | ₩5,297 | ₩5,324 | ₩5,150 | ₩5,217 | -1.52% | 3.4만 |
|---|
| 2025.10.29 | ₩5,324 | ₩5,477 | ₩5,183 | ₩5,283 | -0.75% | 9.3만 |
|---|
| 2025.10.28 | ₩5,524 | ₩5,538 | ₩5,270 | ₩5,364 | -2.91% | 6.1만 |
|---|
| 2025.10.27 | ₩5,645 | ₩5,646 | ₩5,444 | ₩5,524 | -2.13% | 7.1만 |
|---|
| 2025.10.24 | ₩5,738 | ₩5,738 | ₩5,618 | ₩5,671 | -1.17% | 2.6만 |
|---|
| 2025.10.23 | ₩5,733 | ₩5,772 | ₩5,631 | ₩5,685 | -0.84% | 5.7만 |
|---|
| 2025.10.22 | ₩5,631 | ₩5,738 | ₩5,551 | ₩5,685 | +0.95% | 7.1만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,631 | ₩5,471 | ₩5,604 | +2.20% | 3.7만 |
|---|
| 2025.10.20 | ₩5,471 | ₩5,551 | ₩5,457 | ₩5,538 | +1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩5,324 | ₩5,551 | ₩5,245 | ₩5,417 | +1.76% | 8.3만 |
|---|
| 2025.10.16 | ₩5,457 | ₩5,535 | ₩5,270 | ₩5,377 | -1.47% | 6만 |
|---|
| 2025.10.15 | ₩5,538 | ₩5,604 | ₩5,299 | ₩5,457 | -1.45% | 4.9만 |
|---|
| 2025.10.14 | ₩5,377 | ₩5,538 | ₩5,314 | ₩5,538 | +2.99% | 3.8만 |
|---|
| 2025.10.13 | ₩5,792 | ₩5,885 | ₩5,337 | ₩5,444 | -6.00% | 4.4만 |
|---|
| 2025.10.10 | ₩5,725 | ₩5,872 | ₩5,658 | ₩5,738 | +0.23% | 13.5만 |
|---|