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 | ₩4,009 | ₩4,117 | ₩3,902 | ₩3,969 | -1.00% | 88.5만 |
| 2026.09.28–2026.10.02 | ₩4,304 | ₩4,365 | ₩3,835 | ₩3,969 | -7.79% | 128.9만 |
| 2026.09.21–2026.09.25 | ₩4,331 | ₩4,546 | ₩4,009 | ₩4,304 | -0.62% | 206.8만 |
| 2026.09.14–2026.09.18 | ₩4,237 | ₩4,351 | ₩4,106 | ₩4,331 | +2.22% | 151.5만 |
| 2026.09.08–2026.09.11 | ₩4,318 | ₩4,385 | ₩4,177 | ₩4,237 | -1.86% | 76.3만 |
| 2026.08.31–2026.09.04 | ₩4,291 | ₩4,599 | ₩4,237 | ₩4,358 | +1.56% | 78.8만 |
| 2026.08.24–2026.08.28 | ₩4,345 | ₩4,398 | ₩4,210 | ₩4,331 | -0.31% | 83.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,572 |
| ₩4,291 |
| ₩4,304 |
| -5.59% |
| 112.4만 |
| 2026.08.10–2026.08.14 | ₩4,707 | ₩4,774 | ₩4,385 | ₩4,559 | -3.13% | 187.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,565 | ₩5,833 | ₩4,304 | ₩4,760 | -14.46% | 186.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,230 | ₩5,665 | ₩5,176 | ₩5,511 | +5.38% | 62.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,551 | ₩5,702 | ₩4,975 | ₩5,136 | -7.49% | 100.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,739 | ₩5,907 | ₩5,437 | ₩5,511 | -3.97% | 50.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,021 | ₩6,332 | ₩5,679 | ₩5,739 | -4.68% | 49.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,980 | ₩6,101 | ₩5,404 | ₩6,021 | +0.67% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,203 | ₩6,105 | ₩5,095 | ₩5,980 | +14.95% | 130.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,390 | ₩5,417 | ₩5,136 | ₩5,230 | -2.99% | 72.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,270 | ₩5,545 | ₩5,223 | ₩5,364 | +1.78% | 58.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,377 | ₩5,643 | ₩5,243 | ₩5,270 | -2.00% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,511 | ₩5,712 | ₩5,417 | ₩5,444 | -1.22% | 29.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,203 | ₩5,605 | ₩5,136 | ₩5,498 | +5.67% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,592 | ₩5,592 | ₩5,095 | ₩5,230 | -6.47% | 93.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,444 | ₩6,275 | ₩5,310 | ₩5,632 | +3.45% | 83.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,283 | ₩5,612 | ₩5,270 | ₩5,457 | +3.30% | 45.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,739 | ₩5,846 | ₩5,256 | ₩5,310 | -7.48% | 64.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,645 | ₩5,903 | ₩5,578 | ₩5,806 | +2.85% | 48.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,779 | ₩5,927 | ₩5,364 | ₩5,645 | -2.32% | 118.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,739 | ₩5,940 | ₩5,565 | ₩5,793 | +0.93% | 35.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,793 | ₩5,994 | ₩5,567 | ₩5,659 | -2.31% | 45.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,739 | ₩6,007 | ₩5,498 | ₩5,645 | -1.64% | 111만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,980 | ₩6,222 | ₩5,525 | ₩5,739 | -4.04% | 101만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,316 | ₩6,651 | ₩6,034 | ₩6,101 | -3.40% | 65만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,342 | ₩6,865 | ₩6,088 | ₩6,396 | +0.85% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,329 | ₩6,436 | ₩5,846 | ₩6,356 | +0.42% | 105.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,597 | ₩6,651 | ₩5,775 | ₩6,262 | -5.08% | 98만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,268 | ₩7,777 | ₩6,436 | ₩6,597 | -9.23% | 277.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,549 | ₩7,817 | ₩7,134 | ₩7,227 | -4.26% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,362 | ₩7,838 | ₩7,362 | ₩7,522 | +2.19% | 61.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,482 | ₩7,992 | ₩6,879 | ₩7,388 | -1.25% | 90만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,509 | ₩7,855 | ₩7,120 | ₩7,576 | +0.89% | 58.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,153 | ₩8,354 | ₩7,315 | ₩7,522 | -7.73% | 60.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,952 | ₩8,861 | ₩7,643 | ₩8,354 | +5.06% | 104.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,750 | ₩7,911 | ₩7,294 | ₩7,777 | +0.35% | 91.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,388 | ₩8,032 | ₩7,240 | ₩7,750 | +4.90% | 75.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,858 | ₩8,193 | ₩6,959 | ₩7,469 | -4.95% | 95.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,436 | ₩7,978 | ₩6,275 | ₩7,938 | +23.33% | 123.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,793 | ₩6,470 | ₩5,752 | ₩6,410 | +10.65% | 88.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,230 | ₩6,021 | ₩4,975 | ₩5,793 | +10.77% | 121.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,323 | ₩5,431 | ₩5,042 | ₩5,230 | -1.76% | 26.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,659 | ₩5,660 | ₩5,095 | ₩5,310 | -6.16% | 32.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,484 | ₩5,786 | ₩5,471 | ₩5,685 | +3.67% | 22.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,806 | ₩5,900 | ₩5,258 | ₩5,431 | -6.47% | 27.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,739 | ₩5,887 | ₩5,672 | ₩5,752 | +0.23% | 13.5만 |
|---|