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 | ₩4,010 | ₩4,117 | ₩3,943 | ₩3,970 | -1.00% | 20.3만 |
| 2026.10.08 | ₩3,983 | ₩4,090 | ₩3,956 | ₩4,023 | +1.01% | 23.6만 |
| 2026.10.07 | ₩3,997 | ₩4,084 | ₩3,970 | ₩3,997 | 0.00% | 11.1만 |
| 2026.10.06 | ₩4,050 | ₩4,050 | ₩3,956 | ₩4,023 | -0.66% | 12.9만 |
| 2026.10.05 | ₩4,010 | ₩4,057 | ₩3,903 | ₩4,037 | +0.67% | 20.6만 |
| 2026.10.02 | ₩4,171 | ₩4,365 | ₩3,943 | ₩3,970 | -4.82% | 27.4만 |
| 2026.10.01 | ₩3,943 | ₩4,077 | ₩3,836 | ₩4,050 | +2.72% | 28만 |
| 2026.09.30 | ₩4,050 | ₩4,050 | ₩3,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,930 |
| -2.98% |
| 26.6만 |
| 2026.09.29 | ₩4,077 | ₩4,090 | ₩3,997 | ₩4,030 | -1.15% | 24.3만 |
|---|
| 2026.09.28 | ₩4,305 | ₩4,352 | ₩4,044 | ₩4,104 | -4.67% | 22.7만 |
|---|
| 2026.09.25 | ₩4,386 | ₩4,426 | ₩4,010 | ₩4,305 | -1.83% | 36.9만 |
|---|
| 2026.09.24 | ₩4,372 | ₩4,412 | ₩4,265 | ₩4,386 | +0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩4,439 | ₩4,546 | ₩4,292 | ₩4,386 | -1.21% | 46.6만 |
|---|
| 2026.09.22 | ₩4,359 | ₩4,459 | ₩4,292 | ₩4,439 | +1.85% | 61.2만 |
|---|
| 2026.09.21 | ₩4,332 | ₩4,386 | ₩4,292 | ₩4,332 | 0.00% | 26.5만 |
|---|
| 2026.09.18 | ₩4,265 | ₩4,352 | ₩4,107 | ₩4,332 | +1.57% | 67.7만 |
|---|
| 2026.09.17 | ₩4,332 | ₩4,332 | ₩4,225 | ₩4,318 | -0.31% | 17.5만 |
|---|
| 2026.09.16 | ₩4,238 | ₩4,318 | ₩4,198 | ₩4,292 | +1.27% | 31.6만 |
|---|
| 2026.09.15 | ₩4,211 | ₩4,251 | ₩4,144 | ₩4,238 | +0.64% | 18.4만 |
|---|
| 2026.09.14 | ₩4,238 | ₩4,265 | ₩4,187 | ₩4,211 | -0.63% | 16.3만 |
|---|
| 2026.09.11 | ₩4,265 | ₩4,278 | ₩4,211 | ₩4,238 | -0.63% | 13만 |
|---|
| 2026.09.10 | ₩4,332 | ₩4,345 | ₩4,184 | ₩4,225 | -2.48% | 16만 |
|---|
| 2026.09.09 | ₩4,305 | ₩4,386 | ₩4,184 | ₩4,225 | -1.87% | 18.1만 |
|---|
| 2026.09.08 | ₩4,318 | ₩4,318 | ₩4,178 | ₩4,251 | -1.55% | 29.3만 |
|---|
| 2026.09.04 | ₩4,318 | ₩4,426 | ₩4,238 | ₩4,359 | +0.93% | 11.7만 |
|---|
| 2026.09.03 | ₩4,479 | ₩4,479 | ₩4,305 | ₩4,318 | -3.59% | 15.4만 |
|---|
| 2026.09.02 | ₩4,426 | ₩4,600 | ₩4,426 | ₩4,426 | 0.00% | 21.3만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,506 | ₩4,386 | ₩4,426 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩4,292 | ₩4,446 | ₩4,292 | ₩4,426 | +3.12% | 17.3만 |
|---|
| 2026.08.28 | ₩4,292 | ₩4,372 | ₩4,278 | ₩4,332 | +0.94% | 14.4만 |
|---|
| 2026.08.27 | ₩4,305 | ₩4,345 | ₩4,251 | ₩4,292 | -0.31% | 14.2만 |
|---|
| 2026.08.26 | ₩4,305 | ₩4,318 | ₩4,238 | ₩4,305 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,345 | ₩4,258 | ₩4,305 | -0.31% | 20.6만 |
|---|
| 2026.08.24 | ₩4,345 | ₩4,399 | ₩4,211 | ₩4,318 | -0.62% | 18.6만 |
|---|
| 2026.08.21 | ₩4,386 | ₩4,419 | ₩4,292 | ₩4,305 | -1.83% | 23.5만 |
|---|
| 2026.08.20 | ₩4,453 | ₩4,520 | ₩4,359 | ₩4,386 | -1.51% | 23.8만 |
|---|
| 2026.08.19 | ₩4,520 | ₩4,567 | ₩4,392 | ₩4,453 | -1.48% | 17.8만 |
|---|
| 2026.08.18 | ₩4,533 | ₩4,573 | ₩4,428 | ₩4,466 | -1.48% | 19만 |
|---|
| 2026.08.17 | ₩4,560 | ₩4,560 | ₩4,359 | ₩4,506 | -1.18% | 28.3만 |
|---|
| 2026.08.14 | ₩4,493 | ₩4,627 | ₩4,386 | ₩4,560 | +1.49% | 55.4만 |
|---|
| 2026.08.13 | ₩4,506 | ₩4,614 | ₩4,426 | ₩4,459 | -1.04% | 36.4만 |
|---|
| 2026.08.12 | ₩4,667 | ₩4,701 | ₩4,399 | ₩4,426 | -5.17% | 56.2만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,721 | ₩4,587 | ₩4,627 | +0.58% | 18.9만 |
|---|
| 2026.08.10 | ₩4,707 | ₩4,774 | ₩4,513 | ₩4,560 | -3.13% | 21만 |
|---|
| 2026.08.07 | ₩4,774 | ₩4,915 | ₩4,728 | ₩4,761 | -0.28% | 39.7만 |
|---|
| 2026.08.06 | ₩5,170 | ₩5,217 | ₩4,305 | ₩4,774 | -7.65% | 107.5만 |
|---|
| 2026.08.05 | ₩5,727 | ₩5,767 | ₩5,458 | ₩5,539 | -3.28% | 13.3만 |
|---|
| 2026.08.04 | ₩5,646 | ₩5,834 | ₩5,633 | ₩5,686 | +0.71% | 12.1만 |
|---|
| 2026.08.03 | ₩5,566 | ₩5,821 | ₩5,566 | ₩5,673 | +1.93% | 14.2만 |
|---|
| 2026.07.31 | ₩5,552 | ₩5,633 | ₩5,308 | ₩5,512 | -0.72% | 12.4만 |
|---|
| 2026.07.30 | ₩5,566 | ₩5,666 | ₩5,418 | ₩5,512 | -0.96% | 8.6만 |
|---|
| 2026.07.29 | ₩5,378 | ₩5,599 | ₩5,319 | ₩5,458 | +1.50% | 12.1만 |
|---|
| 2026.07.28 | ₩5,512 | ₩5,566 | ₩5,365 | ₩5,378 | -2.43% | 13.6만 |
|---|
| 2026.07.27 | ₩5,230 | ₩5,525 | ₩5,177 | ₩5,472 | +4.62% | 15.8만 |
|---|
| 2026.07.24 | ₩5,002 | ₩5,217 | ₩4,976 | ₩5,137 | +2.68% | 21.9만 |
|---|
| 2026.07.23 | ₩5,150 | ₩5,150 | ₩4,976 | ₩5,002 | -2.86% | 16.2만 |
|---|
| 2026.07.22 | ₩5,405 | ₩5,405 | ₩5,130 | ₩5,177 | -4.22% | 33.2만 |
|---|
| 2026.07.21 | ₩5,418 | ₩5,653 | ₩5,338 | ₩5,405 | -0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩5,552 | ₩5,703 | ₩5,418 | ₩5,445 | -1.93% | 8.9만 |
|---|
| 2026.07.17 | ₩5,619 | ₩5,633 | ₩5,438 | ₩5,512 | -1.91% | 10.7만 |
|---|
| 2026.07.16 | ₩5,566 | ₩5,847 | ₩5,525 | ₩5,686 | +2.17% | 11.3만 |
|---|
| 2026.07.15 | ₩5,593 | ₩5,700 | ₩5,525 | ₩5,539 | -0.96% | 7.7만 |
|---|
| 2026.07.14 | ₩5,740 | ₩5,888 | ₩5,539 | ₩5,566 | -3.04% | 11.8만 |
|---|
| 2026.07.13 | ₩5,740 | ₩5,908 | ₩5,660 | ₩5,673 | -1.17% | 8.7만 |
|---|
| 2026.07.10 | ₩5,941 | ₩5,975 | ₩5,680 | ₩5,740 | -3.39% | 10.5만 |
|---|
| 2026.07.09 | ₩5,941 | ₩6,183 | ₩5,847 | ₩5,941 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩6,142 | ₩6,169 | ₩5,941 | ₩5,941 | -3.28% | 10.2만 |
|---|
| 2026.07.07 | ₩6,209 | ₩6,333 | ₩6,095 | ₩6,156 | -0.86% | 11.1만 |
|---|
| 2026.07.06 | ₩6,022 | ₩6,263 | ₩5,914 | ₩6,169 | +2.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,888 | ₩6,089 | ₩5,888 | ₩6,022 | +2.28% | 11.7만 |
|---|
| 2026.07.01 | ₩5,646 | ₩5,914 | ₩5,586 | ₩5,901 | +4.51% | 10.1만 |
|---|
| 2026.06.30 | ₩5,847 | ₩5,847 | ₩5,405 | ₩5,633 | -3.67% | 17.8만 |
|---|
| 2026.06.29 | ₩5,981 | ₩6,102 | ₩5,753 | ₩5,861 | -2.02% | 15.8만 |
|---|
| 2026.06.26 | ₩5,740 | ₩6,106 | ₩5,727 | ₩5,981 | +4.21% | 82만 |
|---|
| 2026.06.25 | ₩5,646 | ₩5,834 | ₩5,633 | ₩5,740 | +1.66% | 9.4만 |
|---|
| 2026.06.24 | ₩5,539 | ₩5,707 | ₩5,499 | ₩5,619 | +1.45% | 15만 |
|---|
| 2026.06.23 | ₩5,177 | ₩5,539 | ₩5,150 | ₩5,539 | +6.99% | 9.5만 |
|---|
| 2026.06.22 | ₩5,204 | ₩5,257 | ₩5,096 | ₩5,177 | -0.52% | 14.5만 |
|---|
| 2026.06.18 | ₩5,284 | ₩5,391 | ₩5,178 | ₩5,230 | -1.02% | 39.6만 |
|---|
| 2026.06.17 | ₩5,311 | ₩5,358 | ₩5,137 | ₩5,204 | -2.02% | 10.1만 |
|---|
| 2026.06.16 | ₩5,271 | ₩5,365 | ₩5,244 | ₩5,284 | +0.25% | 11.1만 |
|---|
| 2026.06.15 | ₩5,391 | ₩5,418 | ₩5,157 | ₩5,190 | -3.73% | 11.7만 |
|---|
| 2026.06.12 | ₩5,365 | ₩5,398 | ₩5,298 | ₩5,365 | 0.00% | 9.4만 |
|---|
| 2026.06.11 | ₩5,378 | ₩5,398 | ₩5,224 | ₩5,365 | -0.25% | 13.5만 |
|---|
| 2026.06.10 | ₩5,391 | ₩5,499 | ₩5,311 | ₩5,338 | -1.00% | 10.8만 |
|---|
| 2026.06.09 | ₩5,365 | ₩5,546 | ₩5,324 | ₩5,365 | 0.00% | 17.1만 |
|---|
| 2026.06.08 | ₩5,271 | ₩5,418 | ₩5,271 | ₩5,351 | +1.53% | 7.3만 |
|---|
| 2026.06.05 | ₩5,512 | ₩5,644 | ₩5,244 | ₩5,271 | -4.38% | 5.9만 |
|---|
| 2026.06.04 | ₩5,298 | ₩5,593 | ₩5,298 | ₩5,552 | +4.81% | 11.3만 |
|---|
| 2026.06.03 | ₩5,432 | ₩5,472 | ₩5,257 | ₩5,257 | -3.21% | 10.6만 |
|---|
| 2026.06.02 | ₩5,405 | ₩5,579 | ₩5,405 | ₩5,432 | +0.50% | 9.7만 |
|---|
| 2026.06.01 | ₩5,378 | ₩5,499 | ₩5,378 | ₩5,458 | +1.50% | 7.4만 |
|---|
| 2026.05.29 | ₩5,593 | ₩5,606 | ₩5,418 | ₩5,445 | -2.64% | 6.6만 |
|---|
| 2026.05.28 | ₩5,539 | ₩5,686 | ₩5,525 | ₩5,606 | +1.21% | 7.1만 |
|---|
| 2026.05.27 | ₩5,646 | ₩5,713 | ₩5,552 | ₩5,566 | -1.43% | 7.5만 |
|---|
| 2026.05.26 | ₩5,512 | ₩5,693 | ₩5,485 | ₩5,633 | +2.19% | 8.3만 |
|---|
| 2026.05.22 | ₩5,606 | ₩5,606 | ₩5,452 | ₩5,499 | -1.91% | 15만 |
|---|
| 2026.05.21 | ₩5,338 | ₩5,606 | ₩5,338 | ₩5,552 | +4.02% | 10.4만 |
|---|
| 2026.05.20 | ₩5,311 | ₩5,458 | ₩5,311 | ₩5,365 | +1.01% | 11.2만 |
|---|
| 2026.05.19 | ₩5,163 | ₩5,336 | ₩5,150 | ₩5,311 | +2.86% | 6.7만 |
|---|
| 2026.05.18 | ₩5,204 | ₩5,391 | ₩5,137 | ₩5,137 | -1.29% | 10.8만 |
|---|
| 2026.05.15 | ₩5,257 | ₩5,365 | ₩5,190 | ₩5,230 | -0.51% | 14.7만 |
|---|
| 2026.05.14 | ₩5,190 | ₩5,371 | ₩5,096 | ₩5,338 | +2.84% | 25.8만 |
|---|
| 2026.05.13 | ₩5,311 | ₩5,378 | ₩5,110 | ₩5,163 | -2.78% | 20.3만 |
|---|
| 2026.05.12 | ₩5,391 | ₩5,445 | ₩5,284 | ₩5,365 | -0.50% | 22.6만 |
|---|
| 2026.05.11 | ₩5,593 | ₩5,593 | ₩5,378 | ₩5,391 | -3.60% | 10.5만 |
|---|
| 2026.05.08 | ₩5,861 | ₩5,881 | ₩5,512 | ₩5,633 | -3.89% | 14.7만 |
|---|
| 2026.05.07 | ₩6,022 | ₩6,277 | ₩5,807 | ₩5,955 | -1.11% | 38.1만 |
|---|
| 2026.05.06 | ₩5,472 | ₩5,472 | ₩5,365 | ₩5,378 | -1.72% | 15.8만 |
|---|
| 2026.05.05 | ₩5,405 | ₩5,512 | ₩5,311 | ₩5,472 | +1.24% | 7.1만 |
|---|
| 2026.05.04 | ₩5,445 | ₩5,539 | ₩5,331 | ₩5,351 | -1.72% | 8.3만 |
|---|
| 2026.05.01 | ₩5,351 | ₩5,572 | ₩5,271 | ₩5,458 | +2.01% | 7.6만 |
|---|
| 2026.04.30 | ₩5,284 | ₩5,472 | ₩5,284 | ₩5,351 | +1.27% | 9.5만 |
|---|
| 2026.04.29 | ₩5,445 | ₩5,525 | ₩5,277 | ₩5,324 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩5,458 | ₩5,613 | ₩5,418 | ₩5,472 | +0.25% | 5.8만 |
|---|
| 2026.04.27 | ₩5,284 | ₩5,505 | ₩5,284 | ₩5,445 | +3.05% | 10.6만 |
|---|
| 2026.04.24 | ₩5,324 | ₩5,445 | ₩5,271 | ₩5,311 | -0.25% | 15.1만 |
|---|
| 2026.04.23 | ₩5,499 | ₩5,566 | ₩5,331 | ₩5,351 | -2.68% | 10.6만 |
|---|
| 2026.04.22 | ₩5,405 | ₩5,593 | ₩5,257 | ₩5,512 | +1.99% | 11.6만 |
|---|
| 2026.04.21 | ₩5,727 | ₩5,747 | ₩5,324 | ₩5,391 | -5.85% | 12.4만 |
|---|
| 2026.04.20 | ₩5,740 | ₩5,847 | ₩5,645 | ₩5,713 | -0.47% | 15.2만 |
|---|
| 2026.04.17 | ₩5,700 | ₩5,874 | ₩5,666 | ₩5,807 | +1.88% | 9.5만 |
|---|
| 2026.04.16 | ₩5,753 | ₩5,753 | ₩5,579 | ₩5,606 | -2.56% | 8.2만 |
|---|
| 2026.04.15 | ₩5,753 | ₩5,794 | ₩5,593 | ₩5,700 | -0.93% | 12.5만 |
|---|
| 2026.04.14 | ₩5,821 | ₩5,904 | ₩5,713 | ₩5,767 | -0.92% | 9.9만 |
|---|
| 2026.04.13 | ₩5,646 | ₩5,854 | ₩5,606 | ₩5,821 | +3.09% | 8.5만 |
|---|
| 2026.04.10 | ₩5,861 | ₩5,908 | ₩5,593 | ₩5,646 | -3.66% | 12.3만 |
|---|
| 2026.04.09 | ₩5,633 | ₩5,894 | ₩5,365 | ₩5,861 | +4.05% | 76.6만 |
|---|
| 2026.04.08 | ₩5,807 | ₩5,928 | ₩5,512 | ₩5,619 | -3.23% | 14.4만 |
|---|
| 2026.04.07 | ₩5,700 | ₩5,753 | ₩5,606 | ₩5,686 | -0.24% | 7.7만 |
|---|
| 2026.04.06 | ₩5,780 | ₩5,854 | ₩5,539 | ₩5,713 | -1.16% | 7.7만 |
|---|
| 2026.04.02 | ₩5,619 | ₩5,800 | ₩5,566 | ₩5,794 | +3.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,861 | ₩5,881 | ₩5,713 | ₩5,727 | -2.29% | 6.1만 |
|---|
| 2026.03.31 | ₩5,821 | ₩5,941 | ₩5,693 | ₩5,794 | -0.46% | 13.1만 |
|---|
| 2026.03.30 | ₩5,740 | ₩5,941 | ₩5,646 | ₩5,700 | -0.70% | 11.2만 |
|---|
| 2026.03.27 | ₩5,767 | ₩5,767 | ₩5,568 | ₩5,660 | -1.86% | 6만 |
|---|
| 2026.03.26 | ₩5,834 | ₩5,995 | ₩5,753 | ₩5,847 | +0.23% | 4.5만 |
|---|
| 2026.03.25 | ₩5,955 | ₩5,995 | ₩5,807 | ₩5,914 | -0.68% | 8.8만 |
|---|
| 2026.03.24 | ₩5,914 | ₩5,968 | ₩5,800 | ₩5,901 | -0.23% | 12.3만 |
|---|
| 2026.03.23 | ₩5,794 | ₩5,941 | ₩5,720 | ₩5,941 | +2.55% | 14.3만 |
|---|
| 2026.03.20 | ₩5,767 | ₩5,807 | ₩5,579 | ₩5,646 | -2.09% | 20.6만 |
|---|
| 2026.03.19 | ₩5,807 | ₩5,874 | ₩5,680 | ₩5,767 | -0.69% | 12.1만 |
|---|
| 2026.03.18 | ₩5,713 | ₩5,914 | ₩5,499 | ₩5,834 | +2.11% | 27.5만 |
|---|
| 2026.03.17 | ₩5,794 | ₩5,888 | ₩5,593 | ₩5,727 | -1.16% | 24.6만 |
|---|
| 2026.03.16 | ₩5,740 | ₩6,008 | ₩5,646 | ₩5,753 | +0.23% | 26.1만 |
|---|
| 2026.03.13 | ₩5,780 | ₩6,062 | ₩5,525 | ₩5,740 | -0.70% | 37.7만 |
|---|
| 2026.03.12 | ₩5,955 | ₩6,042 | ₩5,767 | ₩5,780 | -2.93% | 14.3만 |
|---|
| 2026.03.11 | ₩6,049 | ₩6,089 | ₩5,955 | ₩6,049 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩6,129 | ₩6,216 | ₩5,968 | ₩6,075 | -0.88% | 25만 |
|---|
| 2026.03.09 | ₩5,981 | ₩6,223 | ₩5,955 | ₩6,183 | +3.36% | 13.4만 |
|---|
| 2026.03.06 | ₩6,129 | ₩6,203 | ₩6,035 | ₩6,102 | -0.44% | 9.1만 |
|---|
| 2026.03.05 | ₩6,411 | ₩6,458 | ₩6,136 | ₩6,223 | -2.93% | 11.3만 |
|---|
| 2026.03.04 | ₩6,464 | ₩6,652 | ₩6,209 | ₩6,505 | +0.62% | 11.8만 |
|---|
| 2026.03.03 | ₩6,384 | ₩6,431 | ₩6,160 | ₩6,397 | +0.21% | 16.8만 |
|---|
| 2026.03.02 | ₩6,317 | ₩6,619 | ₩6,317 | ₩6,531 | +3.40% | 16만 |
|---|
| 2026.02.27 | ₩6,585 | ₩6,867 | ₩6,397 | ₩6,397 | -2.85% | 13.9만 |
|---|
| 2026.02.26 | ₩6,598 | ₩6,679 | ₩6,572 | ₩6,639 | +0.61% | 5.6만 |
|---|
| 2026.02.25 | ₩6,424 | ₩6,692 | ₩6,263 | ₩6,598 | +2.71% | 16.7만 |
|---|
| 2026.02.24 | ₩6,437 | ₩6,531 | ₩6,350 | ₩6,397 | -0.63% | 15.9만 |
|---|
| 2026.02.23 | ₩6,344 | ₩6,505 | ₩6,089 | ₩6,424 | +1.27% | 14만 |
|---|
| 2026.02.20 | ₩6,223 | ₩6,424 | ₩5,981 | ₩6,357 | +2.16% | 20.7만 |
|---|
| 2026.02.19 | ₩6,236 | ₩6,357 | ₩5,847 | ₩6,290 | +0.86% | 58.7만 |
|---|
| 2026.02.18 | ₩6,250 | ₩6,397 | ₩6,183 | ₩6,303 | +0.86% | 8.2만 |
|---|
| 2026.02.17 | ₩6,330 | ₩6,437 | ₩6,129 | ₩6,263 | -1.06% | 18만 |
|---|
| 2026.02.13 | ₩5,874 | ₩6,464 | ₩5,807 | ₩6,263 | +6.62% | 23.2만 |
|---|
| 2026.02.12 | ₩6,129 | ₩6,169 | ₩5,776 | ₩5,861 | -4.38% | 18.6만 |
|---|
| 2026.02.11 | ₩6,277 | ₩6,277 | ₩6,008 | ₩6,116 | -2.56% | 14.7만 |
|---|
| 2026.02.10 | ₩6,424 | ₩6,518 | ₩6,250 | ₩6,263 | -2.51% | 23.6만 |
|---|
| 2026.02.09 | ₩6,598 | ₩6,652 | ₩6,330 | ₩6,411 | -2.85% | 17.9만 |
|---|
| 2026.02.06 | ₩6,558 | ₩6,719 | ₩6,437 | ₩6,598 | +0.61% | 19.7만 |
|---|
| 2026.02.05 | ₩6,907 | ₩6,907 | ₩6,437 | ₩6,531 | -5.44% | 25.4만 |
|---|
| 2026.02.04 | ₩7,510 | ₩7,568 | ₩6,800 | ₩6,826 | -9.11% | 28.6만 |
|---|
| 2026.02.03 | ₩7,658 | ₩7,779 | ₩7,336 | ₩7,403 | -3.33% | 135.4만 |
|---|
| 2026.02.02 | ₩7,269 | ₩7,779 | ₩7,269 | ₩7,631 | +4.98% | 68.4만 |
|---|
| 2026.01.30 | ₩7,323 | ₩7,376 | ₩7,135 | ₩7,229 | -1.28% | 13만 |
|---|
| 2026.01.29 | ₩7,417 | ₩7,685 | ₩7,269 | ₩7,309 | -1.45% | 9.1만 |
|---|
| 2026.01.28 | ₩7,685 | ₩7,691 | ₩7,363 | ₩7,403 | -3.66% | 10.1만 |
|---|
| 2026.01.27 | ₩7,524 | ₩7,819 | ₩7,437 | ₩7,618 | +1.25% | 6.1만 |
|---|
| 2026.01.26 | ₩7,551 | ₩7,631 | ₩7,510 | ₩7,551 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,839 | ₩7,457 | ₩7,524 | -1.58% | 8.8만 |
|---|
| 2026.01.22 | ₩7,644 | ₩7,826 | ₩7,512 | ₩7,618 | -0.35% | 16.3만 |
|---|
| 2026.01.21 | ₩7,510 | ₩7,685 | ₩7,489 | ₩7,644 | +1.79% | 21.6만 |
|---|
| 2026.01.20 | ₩7,363 | ₩7,685 | ₩7,363 | ₩7,484 | +1.64% | 14.8만 |
|---|
| 2026.01.16 | ₩7,591 | ₩7,872 | ₩7,242 | ₩7,390 | -2.65% | 13.4만 |
|---|
| 2026.01.15 | ₩7,484 | ₩7,859 | ₩7,427 | ₩7,604 | +1.61% | 15.9만 |
|---|
| 2026.01.14 | ₩7,752 | ₩7,799 | ₩7,336 | ₩7,470 | -3.63% | 24.4만 |
|---|
| 2026.01.13 | ₩7,805 | ₩7,993 | ₩7,618 | ₩7,752 | -0.69% | 10.2만 |
|---|
| 2026.01.12 | ₩7,484 | ₩7,913 | ₩6,880 | ₩7,899 | +5.56% | 26.2만 |
|---|
| 2026.01.09 | ₩7,805 | ₩7,856 | ₩7,524 | ₩7,577 | -2.92% | 11.5만 |
|---|
| 2026.01.08 | ₩7,470 | ₩7,805 | ₩7,437 | ₩7,792 | +4.31% | 8.6만 |
|---|
| 2026.01.07 | ₩7,470 | ₩7,698 | ₩7,470 | ₩7,537 | +0.90% | 5.2만 |
|---|
| 2026.01.06 | ₩7,510 | ₩7,577 | ₩7,121 | ₩7,497 | -0.18% | 12.5만 |
|---|
| 2026.01.05 | ₩7,510 | ₩7,725 | ₩7,175 | ₩7,470 | -0.54% | 20.5만 |
|---|
| 2026.01.02 | ₩7,805 | ₩7,980 | ₩7,316 | ₩7,524 | -3.61% | 14.6만 |
|---|
| 2025.12.31 | ₩7,685 | ₩8,047 | ₩7,658 | ₩7,792 | +1.40% | 14만 |
|---|
| 2025.12.30 | ₩8,127 | ₩8,181 | ₩7,443 | ₩7,631 | -6.11% | 22.9만 |
|---|
| 2025.12.29 | ₩8,154 | ₩8,355 | ₩8,020 | ₩8,127 | -0.33% | 8.9만 |
|---|
| 2025.12.26 | ₩8,650 | ₩8,717 | ₩8,328 | ₩8,355 | -3.41% | 7.5만 |
|---|
| 2025.12.24 | ₩8,852 | ₩8,862 | ₩8,664 | ₩8,691 | -1.82% | 10.5만 |
|---|
| 2025.12.23 | ₩8,060 | ₩8,852 | ₩8,060 | ₩8,744 | +8.49% | 50.7만 |
|---|
| 2025.12.22 | ₩7,953 | ₩8,302 | ₩7,644 | ₩8,141 | +2.36% | 36만 |
|---|
| 2025.12.19 | ₩7,685 | ₩7,792 | ₩7,343 | ₩7,779 | +1.22% | 45.8만 |
|---|
| 2025.12.18 | ₩7,591 | ₩7,886 | ₩7,396 | ₩7,712 | +1.59% | 13.5만 |
|---|
| 2025.12.17 | ₩7,765 | ₩7,765 | ₩7,296 | ₩7,390 | -4.84% | 9.4만 |
|---|
| 2025.12.16 | ₩7,792 | ₩7,913 | ₩7,551 | ₩7,738 | -0.69% | 12.2만 |
|---|
| 2025.12.15 | ₩7,752 | ₩7,899 | ₩7,618 | ₩7,792 | +0.52% | 10.5만 |
|---|
| 2025.12.12 | ₩7,899 | ₩7,913 | ₩7,604 | ₩7,752 | -1.87% | 12.5만 |
|---|
| 2025.12.11 | ₩7,940 | ₩8,033 | ₩7,685 | ₩7,859 | -1.01% | 14.2만 |
|---|
| 2025.12.10 | ₩7,738 | ₩8,033 | ₩7,403 | ₩7,899 | +2.08% | 26.2만 |
|---|
| 2025.12.09 | ₩7,685 | ₩7,852 | ₩7,510 | ₩7,725 | +0.52% | 12.5만 |
|---|
| 2025.12.08 | ₩7,390 | ₩7,846 | ₩7,241 | ₩7,685 | +3.99% | 10.3만 |
|---|
| 2025.12.05 | ₩7,618 | ₩7,846 | ₩7,430 | ₩7,470 | -1.94% | 8.9만 |
|---|
| 2025.12.04 | ₩7,685 | ₩7,832 | ₩7,363 | ₩7,618 | -0.87% | 17.8만 |
|---|
| 2025.12.03 | ₩7,644 | ₩7,859 | ₩6,961 | ₩7,671 | +0.35% | 23.4만 |
|---|
| 2025.12.02 | ₩7,832 | ₩7,999 | ₩7,410 | ₩7,618 | -2.74% | 19.7만 |
|---|
| 2025.12.01 | ₩7,859 | ₩8,194 | ₩7,618 | ₩7,805 | -0.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,839 | ₩7,980 | ₩7,598 | ₩7,940 | +1.28% | 24.6만 |
|---|
| 2025.11.26 | ₩6,961 | ₩7,886 | ₩6,928 | ₩7,779 | +11.75% | 50.4만 |
|---|
| 2025.11.25 | ₩6,572 | ₩7,041 | ₩6,277 | ₩7,041 | +7.14% | 35.4만 |
|---|
| 2025.11.24 | ₩6,437 | ₩6,692 | ₩6,315 | ₩6,558 | +1.87% | 13만 |
|---|
| 2025.11.21 | ₩5,847 | ₩6,471 | ₩5,807 | ₩6,411 | +9.63% | 19만 |
|---|
| 2025.11.20 | ₩5,901 | ₩6,169 | ₩5,847 | ₩5,901 | 0.00% | 14.6만 |
|---|
| 2025.11.19 | ₩5,968 | ₩5,968 | ₩5,753 | ₩5,834 | -2.25% | 15.9만 |
|---|
| 2025.11.18 | ₩6,008 | ₩6,196 | ₩5,914 | ₩5,995 | -0.22% | 16.8만 |
|---|
| 2025.11.17 | ₩5,794 | ₩6,136 | ₩5,794 | ₩6,022 | +3.94% | 22.1만 |
|---|
| 2025.11.14 | ₩5,767 | ₩5,901 | ₩5,619 | ₩5,794 | +0.47% | 13.6만 |
|---|
| 2025.11.13 | ₩5,365 | ₩6,022 | ₩5,163 | ₩5,834 | +8.75% | 38.9만 |
|---|
| 2025.11.12 | ₩5,147 | ₩5,244 | ₩5,056 | ₩5,070 | -1.51% | 9.2만 |
|---|
| 2025.11.11 | ₩5,271 | ₩5,417 | ₩4,976 | ₩5,002 | -5.09% | 56.9만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,432 | ₩5,090 | ₩5,257 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩5,311 | ₩5,338 | ₩5,190 | ₩5,230 | -1.52% | 6.5만 |
|---|
| 2025.11.06 | ₩5,405 | ₩5,405 | ₩5,123 | ₩5,311 | -1.74% | 6만 |
|---|
| 2025.11.05 | ₩5,190 | ₩5,432 | ₩5,043 | ₩5,405 | +4.13% | 7.5만 |
|---|
| 2025.11.04 | ₩5,096 | ₩5,177 | ₩5,056 | ₩5,177 | +1.58% | 2.5만 |
|---|
| 2025.11.03 | ₩5,324 | ₩5,324 | ₩5,110 | ₩5,150 | -3.27% | 4.3만 |
|---|
| 2025.10.31 | ₩5,163 | ₩5,351 | ₩5,096 | ₩5,311 | +2.86% | 6.9만 |
|---|
| 2025.10.30 | ₩5,311 | ₩5,338 | ₩5,163 | ₩5,230 | -1.52% | 3.4만 |
|---|
| 2025.10.29 | ₩5,338 | ₩5,492 | ₩5,197 | ₩5,298 | -0.75% | 9.3만 |
|---|
| 2025.10.28 | ₩5,539 | ₩5,552 | ₩5,284 | ₩5,378 | -2.91% | 6.1만 |
|---|
| 2025.10.27 | ₩5,660 | ₩5,661 | ₩5,458 | ₩5,539 | -2.13% | 7.1만 |
|---|
| 2025.10.24 | ₩5,753 | ₩5,753 | ₩5,633 | ₩5,686 | -1.17% | 2.6만 |
|---|
| 2025.10.23 | ₩5,748 | ₩5,787 | ₩5,646 | ₩5,700 | -0.84% | 5.7만 |
|---|
| 2025.10.22 | ₩5,646 | ₩5,753 | ₩5,566 | ₩5,700 | +0.95% | 7.1만 |
|---|
| 2025.10.21 | ₩5,499 | ₩5,646 | ₩5,485 | ₩5,619 | +2.20% | 3.7만 |
|---|
| 2025.10.20 | ₩5,485 | ₩5,566 | ₩5,472 | ₩5,552 | +1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩5,338 | ₩5,566 | ₩5,259 | ₩5,432 | +1.76% | 8.3만 |
|---|
| 2025.10.16 | ₩5,472 | ₩5,550 | ₩5,284 | ₩5,391 | -1.47% | 6만 |
|---|
| 2025.10.15 | ₩5,552 | ₩5,619 | ₩5,314 | ₩5,472 | -1.45% | 4.9만 |
|---|
| 2025.10.14 | ₩5,391 | ₩5,552 | ₩5,328 | ₩5,552 | +2.99% | 3.8만 |
|---|
| 2025.10.13 | ₩5,807 | ₩5,901 | ₩5,351 | ₩5,458 | -6.00% | 4.4만 |
|---|
| 2025.10.10 | ₩5,740 | ₩5,888 | ₩5,673 | ₩5,753 | +0.23% | 13.5만 |
|---|