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 | ₩4,012 | ₩4,119 | ₩3,945 | ₩3,972 | -1.00% | 20.3만 |
| 2026.10.08 | ₩3,985 | ₩4,092 | ₩3,958 | ₩4,025 | +1.01% | 23.6만 |
| 2026.10.07 | ₩3,998 | ₩4,086 | ₩3,972 | ₩3,998 | 0.00% | 11.1만 |
| 2026.10.06 | ₩4,052 | ₩4,052 | ₩3,958 | ₩4,025 | -0.66% | 12.9만 |
| 2026.10.05 | ₩4,012 | ₩4,059 | ₩3,904 | ₩4,039 | +0.67% | 20.6만 |
| 2026.10.02 | ₩4,173 | ₩4,367 | ₩3,945 | ₩3,972 | -4.82% | 27.4만 |
| 2026.10.01 | ₩3,945 | ₩4,079 | ₩3,837 | ₩4,052 | +2.72% | 28만 |
| 2026.09.30 | ₩4,052 | ₩4,052 | ₩3,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,931 |
| -2.98% |
| 26.6만 |
| 2026.09.29 | ₩4,079 | ₩4,092 | ₩3,998 | ₩4,032 | -1.15% | 24.3만 |
|---|
| 2026.09.28 | ₩4,307 | ₩4,354 | ₩4,045 | ₩4,106 | -4.67% | 22.7만 |
|---|
| 2026.09.25 | ₩4,387 | ₩4,428 | ₩4,012 | ₩4,307 | -1.83% | 36.9만 |
|---|
| 2026.09.24 | ₩4,374 | ₩4,414 | ₩4,267 | ₩4,387 | +0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩4,441 | ₩4,548 | ₩4,294 | ₩4,387 | -1.21% | 46.6만 |
|---|
| 2026.09.22 | ₩4,361 | ₩4,461 | ₩4,294 | ₩4,441 | +1.85% | 61.2만 |
|---|
| 2026.09.21 | ₩4,334 | ₩4,387 | ₩4,294 | ₩4,334 | 0.00% | 26.5만 |
|---|
| 2026.09.18 | ₩4,267 | ₩4,354 | ₩4,108 | ₩4,334 | +1.57% | 67.7만 |
|---|
| 2026.09.17 | ₩4,334 | ₩4,334 | ₩4,226 | ₩4,320 | -0.31% | 17.5만 |
|---|
| 2026.09.16 | ₩4,240 | ₩4,320 | ₩4,200 | ₩4,294 | +1.27% | 31.6만 |
|---|
| 2026.09.15 | ₩4,213 | ₩4,253 | ₩4,146 | ₩4,240 | +0.64% | 18.4만 |
|---|
| 2026.09.14 | ₩4,240 | ₩4,267 | ₩4,189 | ₩4,213 | -0.63% | 16.3만 |
|---|
| 2026.09.11 | ₩4,267 | ₩4,280 | ₩4,213 | ₩4,240 | -0.63% | 13만 |
|---|
| 2026.09.10 | ₩4,334 | ₩4,347 | ₩4,186 | ₩4,226 | -2.48% | 16만 |
|---|
| 2026.09.09 | ₩4,307 | ₩4,387 | ₩4,186 | ₩4,226 | -1.87% | 18.1만 |
|---|
| 2026.09.08 | ₩4,320 | ₩4,320 | ₩4,180 | ₩4,253 | -1.55% | 29.3만 |
|---|
| 2026.09.04 | ₩4,320 | ₩4,428 | ₩4,240 | ₩4,361 | +0.93% | 11.7만 |
|---|
| 2026.09.03 | ₩4,481 | ₩4,481 | ₩4,307 | ₩4,320 | -3.59% | 15.4만 |
|---|
| 2026.09.02 | ₩4,428 | ₩4,602 | ₩4,428 | ₩4,428 | 0.00% | 21.3만 |
|---|
| 2026.09.01 | ₩4,428 | ₩4,508 | ₩4,387 | ₩4,428 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩4,294 | ₩4,448 | ₩4,294 | ₩4,428 | +3.12% | 17.3만 |
|---|
| 2026.08.28 | ₩4,294 | ₩4,374 | ₩4,280 | ₩4,334 | +0.94% | 14.4만 |
|---|
| 2026.08.27 | ₩4,307 | ₩4,347 | ₩4,253 | ₩4,294 | -0.31% | 14.2만 |
|---|
| 2026.08.26 | ₩4,307 | ₩4,320 | ₩4,240 | ₩4,307 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩4,320 | ₩4,347 | ₩4,260 | ₩4,307 | -0.31% | 20.6만 |
|---|
| 2026.08.24 | ₩4,347 | ₩4,401 | ₩4,213 | ₩4,320 | -0.62% | 18.6만 |
|---|
| 2026.08.21 | ₩4,387 | ₩4,421 | ₩4,294 | ₩4,307 | -1.83% | 23.5만 |
|---|
| 2026.08.20 | ₩4,455 | ₩4,522 | ₩4,361 | ₩4,387 | -1.51% | 23.8만 |
|---|
| 2026.08.19 | ₩4,522 | ₩4,569 | ₩4,394 | ₩4,455 | -1.48% | 17.8만 |
|---|
| 2026.08.18 | ₩4,535 | ₩4,575 | ₩4,430 | ₩4,468 | -1.48% | 19만 |
|---|
| 2026.08.17 | ₩4,562 | ₩4,562 | ₩4,361 | ₩4,508 | -1.18% | 28.3만 |
|---|
| 2026.08.14 | ₩4,495 | ₩4,629 | ₩4,387 | ₩4,562 | +1.49% | 55.4만 |
|---|
| 2026.08.13 | ₩4,508 | ₩4,616 | ₩4,428 | ₩4,461 | -1.04% | 36.4만 |
|---|
| 2026.08.12 | ₩4,669 | ₩4,703 | ₩4,401 | ₩4,428 | -5.17% | 56.2만 |
|---|
| 2026.08.11 | ₩4,602 | ₩4,723 | ₩4,589 | ₩4,629 | +0.58% | 18.9만 |
|---|
| 2026.08.10 | ₩4,710 | ₩4,777 | ₩4,515 | ₩4,562 | -3.13% | 21만 |
|---|
| 2026.08.07 | ₩4,777 | ₩4,917 | ₩4,730 | ₩4,763 | -0.28% | 39.7만 |
|---|
| 2026.08.06 | ₩5,172 | ₩5,219 | ₩4,307 | ₩4,777 | -7.65% | 107.5만 |
|---|
| 2026.08.05 | ₩5,729 | ₩5,769 | ₩5,461 | ₩5,541 | -3.28% | 13.3만 |
|---|
| 2026.08.04 | ₩5,649 | ₩5,837 | ₩5,635 | ₩5,689 | +0.71% | 12.1만 |
|---|
| 2026.08.03 | ₩5,568 | ₩5,823 | ₩5,568 | ₩5,676 | +1.93% | 14.2만 |
|---|
| 2026.07.31 | ₩5,555 | ₩5,635 | ₩5,311 | ₩5,515 | -0.72% | 12.4만 |
|---|
| 2026.07.30 | ₩5,568 | ₩5,669 | ₩5,421 | ₩5,515 | -0.96% | 8.6만 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,602 | ₩5,321 | ₩5,461 | +1.50% | 12.1만 |
|---|
| 2026.07.28 | ₩5,515 | ₩5,568 | ₩5,367 | ₩5,380 | -2.43% | 13.6만 |
|---|
| 2026.07.27 | ₩5,233 | ₩5,528 | ₩5,179 | ₩5,474 | +4.62% | 15.8만 |
|---|
| 2026.07.24 | ₩5,005 | ₩5,219 | ₩4,978 | ₩5,139 | +2.68% | 21.9만 |
|---|
| 2026.07.23 | ₩5,152 | ₩5,152 | ₩4,978 | ₩5,005 | -2.86% | 16.2만 |
|---|
| 2026.07.22 | ₩5,407 | ₩5,407 | ₩5,132 | ₩5,179 | -4.22% | 33.2만 |
|---|
| 2026.07.21 | ₩5,421 | ₩5,655 | ₩5,340 | ₩5,407 | -0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩5,555 | ₩5,705 | ₩5,421 | ₩5,447 | -1.93% | 8.9만 |
|---|
| 2026.07.17 | ₩5,622 | ₩5,635 | ₩5,441 | ₩5,515 | -1.91% | 10.7만 |
|---|
| 2026.07.16 | ₩5,568 | ₩5,850 | ₩5,528 | ₩5,689 | +2.17% | 11.3만 |
|---|
| 2026.07.15 | ₩5,595 | ₩5,702 | ₩5,528 | ₩5,541 | -0.96% | 7.7만 |
|---|
| 2026.07.14 | ₩5,743 | ₩5,890 | ₩5,541 | ₩5,568 | -3.04% | 11.8만 |
|---|
| 2026.07.13 | ₩5,743 | ₩5,910 | ₩5,662 | ₩5,676 | -1.17% | 8.7만 |
|---|
| 2026.07.10 | ₩5,944 | ₩5,977 | ₩5,682 | ₩5,743 | -3.39% | 10.5만 |
|---|
| 2026.07.09 | ₩5,944 | ₩6,185 | ₩5,850 | ₩5,944 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩6,145 | ₩6,172 | ₩5,944 | ₩5,944 | -3.28% | 10.2만 |
|---|
| 2026.07.07 | ₩6,212 | ₩6,336 | ₩6,098 | ₩6,159 | -0.86% | 11.1만 |
|---|
| 2026.07.06 | ₩6,024 | ₩6,266 | ₩5,917 | ₩6,172 | +2.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,890 | ₩6,091 | ₩5,890 | ₩6,024 | +2.28% | 11.7만 |
|---|
| 2026.07.01 | ₩5,649 | ₩5,917 | ₩5,588 | ₩5,904 | +4.51% | 10.1만 |
|---|
| 2026.06.30 | ₩5,850 | ₩5,850 | ₩5,407 | ₩5,635 | -3.67% | 17.8만 |
|---|
| 2026.06.29 | ₩5,984 | ₩6,105 | ₩5,756 | ₩5,863 | -2.02% | 15.8만 |
|---|
| 2026.06.26 | ₩5,743 | ₩6,109 | ₩5,729 | ₩5,984 | +4.21% | 82만 |
|---|
| 2026.06.25 | ₩5,649 | ₩5,837 | ₩5,635 | ₩5,743 | +1.66% | 9.4만 |
|---|
| 2026.06.24 | ₩5,541 | ₩5,709 | ₩5,501 | ₩5,622 | +1.45% | 15만 |
|---|
| 2026.06.23 | ₩5,179 | ₩5,541 | ₩5,152 | ₩5,541 | +6.99% | 9.5만 |
|---|
| 2026.06.22 | ₩5,206 | ₩5,260 | ₩5,099 | ₩5,179 | -0.52% | 14.5만 |
|---|
| 2026.06.18 | ₩5,286 | ₩5,394 | ₩5,180 | ₩5,233 | -1.02% | 39.6만 |
|---|
| 2026.06.17 | ₩5,313 | ₩5,360 | ₩5,139 | ₩5,206 | -2.02% | 10.1만 |
|---|
| 2026.06.16 | ₩5,273 | ₩5,367 | ₩5,246 | ₩5,286 | +0.25% | 11.1만 |
|---|
| 2026.06.15 | ₩5,394 | ₩5,421 | ₩5,159 | ₩5,193 | -3.73% | 11.7만 |
|---|
| 2026.06.12 | ₩5,367 | ₩5,401 | ₩5,300 | ₩5,367 | 0.00% | 9.4만 |
|---|
| 2026.06.11 | ₩5,380 | ₩5,401 | ₩5,226 | ₩5,367 | -0.25% | 13.5만 |
|---|
| 2026.06.10 | ₩5,394 | ₩5,501 | ₩5,313 | ₩5,340 | -1.00% | 10.8만 |
|---|
| 2026.06.09 | ₩5,367 | ₩5,548 | ₩5,327 | ₩5,367 | 0.00% | 17.1만 |
|---|
| 2026.06.08 | ₩5,273 | ₩5,421 | ₩5,273 | ₩5,354 | +1.53% | 7.3만 |
|---|
| 2026.06.05 | ₩5,515 | ₩5,646 | ₩5,246 | ₩5,273 | -4.38% | 5.9만 |
|---|
| 2026.06.04 | ₩5,300 | ₩5,595 | ₩5,300 | ₩5,555 | +4.81% | 11.3만 |
|---|
| 2026.06.03 | ₩5,434 | ₩5,474 | ₩5,260 | ₩5,260 | -3.21% | 10.6만 |
|---|
| 2026.06.02 | ₩5,407 | ₩5,582 | ₩5,407 | ₩5,434 | +0.50% | 9.7만 |
|---|
| 2026.06.01 | ₩5,380 | ₩5,501 | ₩5,380 | ₩5,461 | +1.50% | 7.4만 |
|---|
| 2026.05.29 | ₩5,595 | ₩5,608 | ₩5,421 | ₩5,447 | -2.64% | 6.6만 |
|---|
| 2026.05.28 | ₩5,541 | ₩5,689 | ₩5,528 | ₩5,608 | +1.21% | 7.1만 |
|---|
| 2026.05.27 | ₩5,649 | ₩5,716 | ₩5,555 | ₩5,568 | -1.43% | 7.5만 |
|---|
| 2026.05.26 | ₩5,515 | ₩5,696 | ₩5,488 | ₩5,635 | +2.19% | 8.3만 |
|---|
| 2026.05.22 | ₩5,608 | ₩5,608 | ₩5,454 | ₩5,501 | -1.91% | 15만 |
|---|
| 2026.05.21 | ₩5,340 | ₩5,608 | ₩5,340 | ₩5,555 | +4.02% | 10.4만 |
|---|
| 2026.05.20 | ₩5,313 | ₩5,461 | ₩5,313 | ₩5,367 | +1.01% | 11.2만 |
|---|
| 2026.05.19 | ₩5,166 | ₩5,339 | ₩5,152 | ₩5,313 | +2.86% | 6.7만 |
|---|
| 2026.05.18 | ₩5,206 | ₩5,394 | ₩5,139 | ₩5,139 | -1.29% | 10.8만 |
|---|
| 2026.05.15 | ₩5,260 | ₩5,367 | ₩5,193 | ₩5,233 | -0.51% | 14.7만 |
|---|
| 2026.05.14 | ₩5,193 | ₩5,374 | ₩5,099 | ₩5,340 | +2.84% | 25.8만 |
|---|
| 2026.05.13 | ₩5,313 | ₩5,380 | ₩5,112 | ₩5,166 | -2.78% | 20.3만 |
|---|
| 2026.05.12 | ₩5,394 | ₩5,447 | ₩5,286 | ₩5,367 | -0.50% | 22.6만 |
|---|
| 2026.05.11 | ₩5,595 | ₩5,595 | ₩5,380 | ₩5,394 | -3.60% | 10.5만 |
|---|
| 2026.05.08 | ₩5,863 | ₩5,884 | ₩5,515 | ₩5,635 | -3.89% | 14.7만 |
|---|
| 2026.05.07 | ₩6,024 | ₩6,279 | ₩5,810 | ₩5,957 | -1.11% | 38.1만 |
|---|
| 2026.05.06 | ₩5,474 | ₩5,474 | ₩5,367 | ₩5,380 | -1.72% | 15.8만 |
|---|
| 2026.05.05 | ₩5,407 | ₩5,515 | ₩5,313 | ₩5,474 | +1.24% | 7.1만 |
|---|
| 2026.05.04 | ₩5,447 | ₩5,541 | ₩5,333 | ₩5,354 | -1.72% | 8.3만 |
|---|
| 2026.05.01 | ₩5,354 | ₩5,575 | ₩5,273 | ₩5,461 | +2.01% | 7.6만 |
|---|
| 2026.04.30 | ₩5,286 | ₩5,474 | ₩5,286 | ₩5,354 | +1.27% | 9.5만 |
|---|
| 2026.04.29 | ₩5,447 | ₩5,528 | ₩5,280 | ₩5,327 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩5,461 | ₩5,615 | ₩5,421 | ₩5,474 | +0.25% | 5.8만 |
|---|
| 2026.04.27 | ₩5,286 | ₩5,508 | ₩5,286 | ₩5,447 | +3.05% | 10.6만 |
|---|
| 2026.04.24 | ₩5,327 | ₩5,447 | ₩5,273 | ₩5,313 | -0.25% | 15.1만 |
|---|
| 2026.04.23 | ₩5,501 | ₩5,568 | ₩5,333 | ₩5,354 | -2.68% | 10.6만 |
|---|
| 2026.04.22 | ₩5,407 | ₩5,595 | ₩5,260 | ₩5,515 | +1.99% | 11.6만 |
|---|
| 2026.04.21 | ₩5,729 | ₩5,749 | ₩5,327 | ₩5,394 | -5.85% | 12.4만 |
|---|
| 2026.04.20 | ₩5,743 | ₩5,850 | ₩5,647 | ₩5,716 | -0.47% | 15.2만 |
|---|
| 2026.04.17 | ₩5,702 | ₩5,877 | ₩5,669 | ₩5,810 | +1.88% | 9.5만 |
|---|
| 2026.04.16 | ₩5,756 | ₩5,756 | ₩5,582 | ₩5,608 | -2.56% | 8.2만 |
|---|
| 2026.04.15 | ₩5,756 | ₩5,796 | ₩5,595 | ₩5,702 | -0.93% | 12.5만 |
|---|
| 2026.04.14 | ₩5,823 | ₩5,906 | ₩5,716 | ₩5,769 | -0.92% | 9.9만 |
|---|
| 2026.04.13 | ₩5,649 | ₩5,857 | ₩5,608 | ₩5,823 | +3.09% | 8.5만 |
|---|
| 2026.04.10 | ₩5,863 | ₩5,910 | ₩5,595 | ₩5,649 | -3.66% | 12.3만 |
|---|
| 2026.04.09 | ₩5,635 | ₩5,897 | ₩5,367 | ₩5,863 | +4.05% | 76.6만 |
|---|
| 2026.04.08 | ₩5,810 | ₩5,930 | ₩5,515 | ₩5,622 | -3.23% | 14.4만 |
|---|
| 2026.04.07 | ₩5,702 | ₩5,756 | ₩5,608 | ₩5,689 | -0.24% | 7.7만 |
|---|
| 2026.04.06 | ₩5,783 | ₩5,857 | ₩5,541 | ₩5,716 | -1.16% | 7.7만 |
|---|
| 2026.04.02 | ₩5,622 | ₩5,803 | ₩5,568 | ₩5,796 | +3.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,863 | ₩5,884 | ₩5,716 | ₩5,729 | -2.29% | 6.1만 |
|---|
| 2026.03.31 | ₩5,823 | ₩5,944 | ₩5,696 | ₩5,796 | -0.46% | 13.1만 |
|---|
| 2026.03.30 | ₩5,743 | ₩5,944 | ₩5,649 | ₩5,702 | -0.70% | 11.2만 |
|---|
| 2026.03.27 | ₩5,769 | ₩5,769 | ₩5,571 | ₩5,662 | -1.86% | 6만 |
|---|
| 2026.03.26 | ₩5,837 | ₩5,998 | ₩5,756 | ₩5,850 | +0.23% | 4.5만 |
|---|
| 2026.03.25 | ₩5,957 | ₩5,998 | ₩5,810 | ₩5,917 | -0.68% | 8.8만 |
|---|
| 2026.03.24 | ₩5,917 | ₩5,971 | ₩5,803 | ₩5,904 | -0.23% | 12.3만 |
|---|
| 2026.03.23 | ₩5,796 | ₩5,944 | ₩5,723 | ₩5,944 | +2.55% | 14.3만 |
|---|
| 2026.03.20 | ₩5,769 | ₩5,810 | ₩5,582 | ₩5,649 | -2.09% | 20.6만 |
|---|
| 2026.03.19 | ₩5,810 | ₩5,877 | ₩5,682 | ₩5,769 | -0.69% | 12.1만 |
|---|
| 2026.03.18 | ₩5,716 | ₩5,917 | ₩5,501 | ₩5,837 | +2.11% | 27.5만 |
|---|
| 2026.03.17 | ₩5,796 | ₩5,890 | ₩5,595 | ₩5,729 | -1.16% | 24.6만 |
|---|
| 2026.03.16 | ₩5,743 | ₩6,011 | ₩5,649 | ₩5,756 | +0.23% | 26.1만 |
|---|
| 2026.03.13 | ₩5,783 | ₩6,065 | ₩5,528 | ₩5,743 | -0.70% | 37.7만 |
|---|
| 2026.03.12 | ₩5,957 | ₩6,045 | ₩5,769 | ₩5,783 | -2.93% | 14.3만 |
|---|
| 2026.03.11 | ₩6,051 | ₩6,091 | ₩5,957 | ₩6,051 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩6,132 | ₩6,219 | ₩5,971 | ₩6,078 | -0.88% | 25만 |
|---|
| 2026.03.09 | ₩5,984 | ₩6,226 | ₩5,957 | ₩6,185 | +3.36% | 13.4만 |
|---|
| 2026.03.06 | ₩6,132 | ₩6,206 | ₩6,038 | ₩6,105 | -0.44% | 9.1만 |
|---|
| 2026.03.05 | ₩6,414 | ₩6,460 | ₩6,138 | ₩6,226 | -2.93% | 11.3만 |
|---|
| 2026.03.04 | ₩6,467 | ₩6,655 | ₩6,212 | ₩6,507 | +0.62% | 11.8만 |
|---|
| 2026.03.03 | ₩6,387 | ₩6,434 | ₩6,163 | ₩6,400 | +0.21% | 16.8만 |
|---|
| 2026.03.02 | ₩6,320 | ₩6,621 | ₩6,320 | ₩6,534 | +3.40% | 16만 |
|---|
| 2026.02.27 | ₩6,588 | ₩6,870 | ₩6,400 | ₩6,400 | -2.85% | 13.9만 |
|---|
| 2026.02.26 | ₩6,601 | ₩6,682 | ₩6,575 | ₩6,642 | +0.61% | 5.6만 |
|---|
| 2026.02.25 | ₩6,427 | ₩6,695 | ₩6,266 | ₩6,601 | +2.71% | 16.7만 |
|---|
| 2026.02.24 | ₩6,440 | ₩6,534 | ₩6,353 | ₩6,400 | -0.63% | 15.9만 |
|---|
| 2026.02.23 | ₩6,346 | ₩6,507 | ₩6,091 | ₩6,427 | +1.27% | 14만 |
|---|
| 2026.02.20 | ₩6,226 | ₩6,427 | ₩5,984 | ₩6,360 | +2.16% | 20.7만 |
|---|
| 2026.02.19 | ₩6,239 | ₩6,360 | ₩5,850 | ₩6,293 | +0.86% | 58.7만 |
|---|
| 2026.02.18 | ₩6,253 | ₩6,400 | ₩6,185 | ₩6,306 | +0.86% | 8.2만 |
|---|
| 2026.02.17 | ₩6,333 | ₩6,440 | ₩6,132 | ₩6,266 | -1.06% | 18만 |
|---|
| 2026.02.13 | ₩5,877 | ₩6,467 | ₩5,810 | ₩6,266 | +6.62% | 23.2만 |
|---|
| 2026.02.12 | ₩6,132 | ₩6,172 | ₩5,779 | ₩5,863 | -4.38% | 18.6만 |
|---|
| 2026.02.11 | ₩6,279 | ₩6,279 | ₩6,011 | ₩6,118 | -2.56% | 14.7만 |
|---|
| 2026.02.10 | ₩6,427 | ₩6,521 | ₩6,253 | ₩6,266 | -2.51% | 23.6만 |
|---|
| 2026.02.09 | ₩6,601 | ₩6,655 | ₩6,333 | ₩6,414 | -2.85% | 17.9만 |
|---|
| 2026.02.06 | ₩6,561 | ₩6,722 | ₩6,440 | ₩6,601 | +0.61% | 19.7만 |
|---|
| 2026.02.05 | ₩6,910 | ₩6,910 | ₩6,440 | ₩6,534 | -5.44% | 25.4만 |
|---|
| 2026.02.04 | ₩7,514 | ₩7,571 | ₩6,803 | ₩6,829 | -9.11% | 28.6만 |
|---|
| 2026.02.03 | ₩7,661 | ₩7,782 | ₩7,339 | ₩7,406 | -3.33% | 135.4만 |
|---|
| 2026.02.02 | ₩7,272 | ₩7,782 | ₩7,272 | ₩7,635 | +4.98% | 68.4만 |
|---|
| 2026.01.30 | ₩7,326 | ₩7,380 | ₩7,138 | ₩7,232 | -1.28% | 13만 |
|---|
| 2026.01.29 | ₩7,420 | ₩7,688 | ₩7,272 | ₩7,312 | -1.45% | 9.1만 |
|---|
| 2026.01.28 | ₩7,688 | ₩7,695 | ₩7,366 | ₩7,406 | -3.66% | 10.1만 |
|---|
| 2026.01.27 | ₩7,527 | ₩7,822 | ₩7,440 | ₩7,621 | +1.25% | 6.1만 |
|---|
| 2026.01.26 | ₩7,554 | ₩7,635 | ₩7,514 | ₩7,554 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩7,648 | ₩7,842 | ₩7,460 | ₩7,527 | -1.58% | 8.8만 |
|---|
| 2026.01.22 | ₩7,648 | ₩7,829 | ₩7,515 | ₩7,621 | -0.35% | 16.3만 |
|---|
| 2026.01.21 | ₩7,514 | ₩7,688 | ₩7,492 | ₩7,648 | +1.79% | 21.6만 |
|---|
| 2026.01.20 | ₩7,366 | ₩7,688 | ₩7,366 | ₩7,487 | +1.64% | 14.8만 |
|---|
| 2026.01.16 | ₩7,594 | ₩7,876 | ₩7,245 | ₩7,393 | -2.65% | 13.4만 |
|---|
| 2026.01.15 | ₩7,487 | ₩7,863 | ₩7,431 | ₩7,608 | +1.61% | 15.9만 |
|---|
| 2026.01.14 | ₩7,755 | ₩7,802 | ₩7,339 | ₩7,473 | -3.63% | 24.4만 |
|---|
| 2026.01.13 | ₩7,809 | ₩7,997 | ₩7,621 | ₩7,755 | -0.69% | 10.2만 |
|---|
| 2026.01.12 | ₩7,487 | ₩7,916 | ₩6,883 | ₩7,903 | +5.56% | 26.2만 |
|---|
| 2026.01.09 | ₩7,809 | ₩7,860 | ₩7,527 | ₩7,581 | -2.92% | 11.5만 |
|---|
| 2026.01.08 | ₩7,473 | ₩7,809 | ₩7,440 | ₩7,796 | +4.31% | 8.6만 |
|---|
| 2026.01.07 | ₩7,473 | ₩7,702 | ₩7,473 | ₩7,541 | +0.90% | 5.2만 |
|---|
| 2026.01.06 | ₩7,514 | ₩7,581 | ₩7,125 | ₩7,500 | -0.18% | 12.5만 |
|---|
| 2026.01.05 | ₩7,514 | ₩7,728 | ₩7,178 | ₩7,473 | -0.54% | 20.5만 |
|---|
| 2026.01.02 | ₩7,809 | ₩7,983 | ₩7,319 | ₩7,527 | -3.61% | 14.6만 |
|---|
| 2025.12.31 | ₩7,688 | ₩8,050 | ₩7,661 | ₩7,796 | +1.40% | 14만 |
|---|
| 2025.12.30 | ₩8,131 | ₩8,185 | ₩7,447 | ₩7,635 | -6.11% | 22.9만 |
|---|
| 2025.12.29 | ₩8,158 | ₩8,359 | ₩8,024 | ₩8,131 | -0.33% | 8.9만 |
|---|
| 2025.12.26 | ₩8,654 | ₩8,721 | ₩8,332 | ₩8,359 | -3.41% | 7.5만 |
|---|
| 2025.12.24 | ₩8,855 | ₩8,866 | ₩8,668 | ₩8,694 | -1.82% | 10.5만 |
|---|
| 2025.12.23 | ₩8,064 | ₩8,855 | ₩8,064 | ₩8,748 | +8.49% | 50.7만 |
|---|
| 2025.12.22 | ₩7,957 | ₩8,305 | ₩7,648 | ₩8,144 | +2.36% | 36만 |
|---|
| 2025.12.19 | ₩7,688 | ₩7,796 | ₩7,346 | ₩7,782 | +1.22% | 45.8만 |
|---|
| 2025.12.18 | ₩7,594 | ₩7,889 | ₩7,400 | ₩7,715 | +1.59% | 13.5만 |
|---|
| 2025.12.17 | ₩7,769 | ₩7,769 | ₩7,299 | ₩7,393 | -4.84% | 9.4만 |
|---|
| 2025.12.16 | ₩7,796 | ₩7,916 | ₩7,554 | ₩7,742 | -0.69% | 12.2만 |
|---|
| 2025.12.15 | ₩7,755 | ₩7,903 | ₩7,621 | ₩7,796 | +0.52% | 10.5만 |
|---|
| 2025.12.12 | ₩7,903 | ₩7,916 | ₩7,608 | ₩7,755 | -1.87% | 12.5만 |
|---|
| 2025.12.11 | ₩7,943 | ₩8,037 | ₩7,688 | ₩7,863 | -1.01% | 14.2만 |
|---|
| 2025.12.10 | ₩7,742 | ₩8,037 | ₩7,406 | ₩7,903 | +2.08% | 26.2만 |
|---|
| 2025.12.09 | ₩7,688 | ₩7,856 | ₩7,514 | ₩7,728 | +0.52% | 12.5만 |
|---|
| 2025.12.08 | ₩7,393 | ₩7,849 | ₩7,244 | ₩7,688 | +3.99% | 10.3만 |
|---|
| 2025.12.05 | ₩7,621 | ₩7,849 | ₩7,433 | ₩7,473 | -1.94% | 8.9만 |
|---|
| 2025.12.04 | ₩7,688 | ₩7,836 | ₩7,366 | ₩7,621 | -0.87% | 17.8만 |
|---|
| 2025.12.03 | ₩7,648 | ₩7,863 | ₩6,964 | ₩7,675 | +0.35% | 23.4만 |
|---|
| 2025.12.02 | ₩7,836 | ₩8,002 | ₩7,413 | ₩7,621 | -2.74% | 19.7만 |
|---|
| 2025.12.01 | ₩7,863 | ₩8,198 | ₩7,621 | ₩7,809 | -0.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,842 | ₩7,983 | ₩7,601 | ₩7,943 | +1.28% | 24.6만 |
|---|
| 2025.11.26 | ₩6,964 | ₩7,889 | ₩6,931 | ₩7,782 | +11.75% | 50.4만 |
|---|
| 2025.11.25 | ₩6,575 | ₩7,044 | ₩6,279 | ₩7,044 | +7.14% | 35.4만 |
|---|
| 2025.11.24 | ₩6,440 | ₩6,695 | ₩6,318 | ₩6,561 | +1.87% | 13만 |
|---|
| 2025.11.21 | ₩5,850 | ₩6,474 | ₩5,810 | ₩6,414 | +9.63% | 19만 |
|---|
| 2025.11.20 | ₩5,904 | ₩6,172 | ₩5,850 | ₩5,904 | 0.00% | 14.6만 |
|---|
| 2025.11.19 | ₩5,971 | ₩5,971 | ₩5,756 | ₩5,837 | -2.25% | 15.9만 |
|---|
| 2025.11.18 | ₩6,011 | ₩6,199 | ₩5,917 | ₩5,998 | -0.22% | 16.8만 |
|---|
| 2025.11.17 | ₩5,796 | ₩6,138 | ₩5,796 | ₩6,024 | +3.94% | 22.1만 |
|---|
| 2025.11.14 | ₩5,769 | ₩5,904 | ₩5,622 | ₩5,796 | +0.47% | 13.6만 |
|---|
| 2025.11.13 | ₩5,367 | ₩6,024 | ₩5,166 | ₩5,837 | +8.75% | 38.9만 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,246 | ₩5,058 | ₩5,072 | -1.51% | 9.2만 |
|---|
| 2025.11.11 | ₩5,273 | ₩5,419 | ₩4,978 | ₩5,005 | -5.09% | 56.9만 |
|---|
| 2025.11.10 | ₩5,233 | ₩5,434 | ₩5,092 | ₩5,260 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩5,313 | ₩5,340 | ₩5,193 | ₩5,233 | -1.52% | 6.5만 |
|---|
| 2025.11.06 | ₩5,407 | ₩5,407 | ₩5,125 | ₩5,313 | -1.74% | 6만 |
|---|
| 2025.11.05 | ₩5,193 | ₩5,434 | ₩5,045 | ₩5,407 | +4.13% | 7.5만 |
|---|
| 2025.11.04 | ₩5,099 | ₩5,179 | ₩5,058 | ₩5,179 | +1.58% | 2.5만 |
|---|
| 2025.11.03 | ₩5,327 | ₩5,327 | ₩5,112 | ₩5,152 | -3.27% | 4.3만 |
|---|
| 2025.10.31 | ₩5,166 | ₩5,354 | ₩5,099 | ₩5,313 | +2.86% | 6.9만 |
|---|
| 2025.10.30 | ₩5,313 | ₩5,340 | ₩5,166 | ₩5,233 | -1.52% | 3.4만 |
|---|
| 2025.10.29 | ₩5,340 | ₩5,494 | ₩5,199 | ₩5,300 | -0.75% | 9.3만 |
|---|
| 2025.10.28 | ₩5,541 | ₩5,555 | ₩5,286 | ₩5,380 | -2.91% | 6.1만 |
|---|
| 2025.10.27 | ₩5,662 | ₩5,663 | ₩5,461 | ₩5,541 | -2.13% | 7.1만 |
|---|
| 2025.10.24 | ₩5,756 | ₩5,756 | ₩5,635 | ₩5,689 | -1.17% | 2.6만 |
|---|
| 2025.10.23 | ₩5,751 | ₩5,790 | ₩5,649 | ₩5,702 | -0.84% | 5.7만 |
|---|
| 2025.10.22 | ₩5,649 | ₩5,756 | ₩5,568 | ₩5,702 | +0.95% | 7.1만 |
|---|
| 2025.10.21 | ₩5,501 | ₩5,649 | ₩5,488 | ₩5,622 | +2.20% | 3.7만 |
|---|
| 2025.10.20 | ₩5,488 | ₩5,568 | ₩5,474 | ₩5,555 | +1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩5,340 | ₩5,568 | ₩5,261 | ₩5,434 | +1.76% | 8.3만 |
|---|
| 2025.10.16 | ₩5,474 | ₩5,552 | ₩5,286 | ₩5,394 | -1.47% | 6만 |
|---|
| 2025.10.15 | ₩5,555 | ₩5,622 | ₩5,316 | ₩5,474 | -1.45% | 4.9만 |
|---|
| 2025.10.14 | ₩5,394 | ₩5,555 | ₩5,331 | ₩5,555 | +2.99% | 3.8만 |
|---|
| 2025.10.13 | ₩5,810 | ₩5,904 | ₩5,354 | ₩5,461 | -6.00% | 4.4만 |
|---|
| 2025.10.10 | ₩5,743 | ₩5,890 | ₩5,676 | ₩5,756 | +0.23% | 13.5만 |
|---|