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 | ₩4,009 | ₩4,117 | ₩3,942 | ₩3,969 | -1.00% | 20.3만 |
| 2026.10.08 | ₩3,982 | ₩4,090 | ₩3,956 | ₩4,023 | +1.01% | 23.6만 |
| 2026.10.07 | ₩3,996 | ₩4,083 | ₩3,969 | ₩3,996 | 0.00% | 11.1만 |
| 2026.10.06 | ₩4,050 | ₩4,050 | ₩3,956 | ₩4,023 | -0.66% | 12.9만 |
| 2026.10.05 | ₩4,009 | ₩4,056 | ₩3,902 | ₩4,036 | +0.67% | 20.6만 |
| 2026.10.02 | ₩4,170 | ₩4,365 | ₩3,942 | ₩3,969 | -4.82% | 27.4만 |
| 2026.10.01 | ₩3,942 | ₩4,076 | ₩3,835 | ₩4,050 | +2.72% | 28만 |
| 2026.09.30 | ₩4,050 | ₩4,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,929 |
| -2.98% |
| 26.6만 |
| 2026.09.29 | ₩4,076 | ₩4,090 | ₩3,996 | ₩4,029 | -1.15% | 24.3만 |
|---|
| 2026.09.28 | ₩4,304 | ₩4,351 | ₩4,043 | ₩4,103 | -4.67% | 22.7만 |
|---|
| 2026.09.25 | ₩4,385 | ₩4,425 | ₩4,009 | ₩4,304 | -1.83% | 36.9만 |
|---|
| 2026.09.24 | ₩4,371 | ₩4,412 | ₩4,264 | ₩4,385 | +0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩4,438 | ₩4,546 | ₩4,291 | ₩4,385 | -1.21% | 46.6만 |
|---|
| 2026.09.22 | ₩4,358 | ₩4,458 | ₩4,291 | ₩4,438 | +1.85% | 61.2만 |
|---|
| 2026.09.21 | ₩4,331 | ₩4,385 | ₩4,291 | ₩4,331 | 0.00% | 26.5만 |
|---|
| 2026.09.18 | ₩4,264 | ₩4,351 | ₩4,106 | ₩4,331 | +1.57% | 67.7만 |
|---|
| 2026.09.17 | ₩4,331 | ₩4,331 | ₩4,224 | ₩4,318 | -0.31% | 17.5만 |
|---|
| 2026.09.16 | ₩4,237 | ₩4,318 | ₩4,197 | ₩4,291 | +1.27% | 31.6만 |
|---|
| 2026.09.15 | ₩4,210 | ₩4,251 | ₩4,143 | ₩4,237 | +0.64% | 18.4만 |
|---|
| 2026.09.14 | ₩4,237 | ₩4,264 | ₩4,186 | ₩4,210 | -0.63% | 16.3만 |
|---|
| 2026.09.11 | ₩4,264 | ₩4,277 | ₩4,210 | ₩4,237 | -0.63% | 13만 |
|---|
| 2026.09.10 | ₩4,331 | ₩4,345 | ₩4,184 | ₩4,224 | -2.48% | 16만 |
|---|
| 2026.09.09 | ₩4,304 | ₩4,385 | ₩4,184 | ₩4,224 | -1.87% | 18.1만 |
|---|
| 2026.09.08 | ₩4,318 | ₩4,318 | ₩4,177 | ₩4,251 | -1.55% | 29.3만 |
|---|
| 2026.09.04 | ₩4,318 | ₩4,425 | ₩4,237 | ₩4,358 | +0.93% | 11.7만 |
|---|
| 2026.09.03 | ₩4,479 | ₩4,479 | ₩4,304 | ₩4,318 | -3.59% | 15.4만 |
|---|
| 2026.09.02 | ₩4,425 | ₩4,599 | ₩4,425 | ₩4,425 | 0.00% | 21.3만 |
|---|
| 2026.09.01 | ₩4,425 | ₩4,505 | ₩4,385 | ₩4,425 | 0.00% | 13.3만 |
|---|
| 2026.08.31 | ₩4,291 | ₩4,445 | ₩4,291 | ₩4,425 | +3.12% | 17.3만 |
|---|
| 2026.08.28 | ₩4,291 | ₩4,371 | ₩4,277 | ₩4,331 | +0.94% | 14.4만 |
|---|
| 2026.08.27 | ₩4,304 | ₩4,345 | ₩4,251 | ₩4,291 | -0.31% | 14.2만 |
|---|
| 2026.08.26 | ₩4,304 | ₩4,318 | ₩4,237 | ₩4,304 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,345 | ₩4,257 | ₩4,304 | -0.31% | 20.6만 |
|---|
| 2026.08.24 | ₩4,345 | ₩4,398 | ₩4,210 | ₩4,318 | -0.62% | 18.6만 |
|---|
| 2026.08.21 | ₩4,385 | ₩4,418 | ₩4,291 | ₩4,304 | -1.83% | 23.5만 |
|---|
| 2026.08.20 | ₩4,452 | ₩4,519 | ₩4,358 | ₩4,385 | -1.51% | 23.8만 |
|---|
| 2026.08.19 | ₩4,519 | ₩4,566 | ₩4,391 | ₩4,452 | -1.48% | 17.8만 |
|---|
| 2026.08.18 | ₩4,532 | ₩4,572 | ₩4,428 | ₩4,465 | -1.48% | 19만 |
|---|
| 2026.08.17 | ₩4,559 | ₩4,559 | ₩4,358 | ₩4,505 | -1.18% | 28.3만 |
|---|
| 2026.08.14 | ₩4,492 | ₩4,626 | ₩4,385 | ₩4,559 | +1.49% | 55.4만 |
|---|
| 2026.08.13 | ₩4,505 | ₩4,613 | ₩4,425 | ₩4,458 | -1.04% | 36.4만 |
|---|
| 2026.08.12 | ₩4,666 | ₩4,700 | ₩4,398 | ₩4,425 | -5.17% | 56.2만 |
|---|
| 2026.08.11 | ₩4,599 | ₩4,720 | ₩4,586 | ₩4,626 | +0.58% | 18.9만 |
|---|
| 2026.08.10 | ₩4,707 | ₩4,774 | ₩4,512 | ₩4,559 | -3.13% | 21만 |
|---|
| 2026.08.07 | ₩4,774 | ₩4,914 | ₩4,727 | ₩4,760 | -0.28% | 39.7만 |
|---|
| 2026.08.06 | ₩5,169 | ₩5,216 | ₩4,304 | ₩4,774 | -7.65% | 107.5만 |
|---|
| 2026.08.05 | ₩5,726 | ₩5,766 | ₩5,457 | ₩5,538 | -3.28% | 13.3만 |
|---|
| 2026.08.04 | ₩5,645 | ₩5,833 | ₩5,632 | ₩5,685 | +0.71% | 12.1만 |
|---|
| 2026.08.03 | ₩5,565 | ₩5,820 | ₩5,565 | ₩5,672 | +1.93% | 14.2만 |
|---|
| 2026.07.31 | ₩5,551 | ₩5,632 | ₩5,307 | ₩5,511 | -0.72% | 12.4만 |
|---|
| 2026.07.30 | ₩5,565 | ₩5,665 | ₩5,417 | ₩5,511 | -0.96% | 8.6만 |
|---|
| 2026.07.29 | ₩5,377 | ₩5,598 | ₩5,318 | ₩5,457 | +1.50% | 12.1만 |
|---|
| 2026.07.28 | ₩5,511 | ₩5,565 | ₩5,364 | ₩5,377 | -2.43% | 13.6만 |
|---|
| 2026.07.27 | ₩5,230 | ₩5,525 | ₩5,176 | ₩5,471 | +4.62% | 15.8만 |
|---|
| 2026.07.24 | ₩5,002 | ₩5,216 | ₩4,975 | ₩5,136 | +2.68% | 21.9만 |
|---|
| 2026.07.23 | ₩5,149 | ₩5,149 | ₩4,975 | ₩5,002 | -2.86% | 16.2만 |
|---|
| 2026.07.22 | ₩5,404 | ₩5,404 | ₩5,129 | ₩5,176 | -4.22% | 33.2만 |
|---|
| 2026.07.21 | ₩5,417 | ₩5,652 | ₩5,337 | ₩5,404 | -0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩5,551 | ₩5,702 | ₩5,417 | ₩5,444 | -1.93% | 8.9만 |
|---|
| 2026.07.17 | ₩5,618 | ₩5,632 | ₩5,437 | ₩5,511 | -1.91% | 10.7만 |
|---|
| 2026.07.16 | ₩5,565 | ₩5,846 | ₩5,525 | ₩5,685 | +2.17% | 11.3만 |
|---|
| 2026.07.15 | ₩5,592 | ₩5,699 | ₩5,525 | ₩5,538 | -0.96% | 7.7만 |
|---|
| 2026.07.14 | ₩5,739 | ₩5,887 | ₩5,538 | ₩5,565 | -3.04% | 11.8만 |
|---|
| 2026.07.13 | ₩5,739 | ₩5,907 | ₩5,659 | ₩5,672 | -1.17% | 8.7만 |
|---|
| 2026.07.10 | ₩5,940 | ₩5,974 | ₩5,679 | ₩5,739 | -3.39% | 10.5만 |
|---|
| 2026.07.09 | ₩5,940 | ₩6,182 | ₩5,846 | ₩5,940 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩6,141 | ₩6,168 | ₩5,940 | ₩5,940 | -3.28% | 10.2만 |
|---|
| 2026.07.07 | ₩6,208 | ₩6,332 | ₩6,094 | ₩6,155 | -0.86% | 11.1만 |
|---|
| 2026.07.06 | ₩6,021 | ₩6,262 | ₩5,913 | ₩6,168 | +2.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,887 | ₩6,088 | ₩5,887 | ₩6,021 | +2.28% | 11.7만 |
|---|
| 2026.07.01 | ₩5,645 | ₩5,913 | ₩5,585 | ₩5,900 | +4.51% | 10.1만 |
|---|
| 2026.06.30 | ₩5,846 | ₩5,846 | ₩5,404 | ₩5,632 | -3.67% | 17.8만 |
|---|
| 2026.06.29 | ₩5,980 | ₩6,101 | ₩5,752 | ₩5,860 | -2.02% | 15.8만 |
|---|
| 2026.06.26 | ₩5,739 | ₩6,105 | ₩5,726 | ₩5,980 | +4.21% | 82만 |
|---|
| 2026.06.25 | ₩5,645 | ₩5,833 | ₩5,632 | ₩5,739 | +1.66% | 9.4만 |
|---|
| 2026.06.24 | ₩5,538 | ₩5,706 | ₩5,498 | ₩5,618 | +1.45% | 15만 |
|---|
| 2026.06.23 | ₩5,176 | ₩5,538 | ₩5,149 | ₩5,538 | +6.99% | 9.5만 |
|---|
| 2026.06.22 | ₩5,203 | ₩5,256 | ₩5,095 | ₩5,176 | -0.52% | 14.5만 |
|---|
| 2026.06.18 | ₩5,283 | ₩5,390 | ₩5,177 | ₩5,230 | -1.02% | 39.6만 |
|---|
| 2026.06.17 | ₩5,310 | ₩5,357 | ₩5,136 | ₩5,203 | -2.02% | 10.1만 |
|---|
| 2026.06.16 | ₩5,270 | ₩5,364 | ₩5,243 | ₩5,283 | +0.25% | 11.1만 |
|---|
| 2026.06.15 | ₩5,390 | ₩5,417 | ₩5,156 | ₩5,189 | -3.73% | 11.7만 |
|---|
| 2026.06.12 | ₩5,364 | ₩5,397 | ₩5,297 | ₩5,364 | 0.00% | 9.4만 |
|---|
| 2026.06.11 | ₩5,377 | ₩5,397 | ₩5,223 | ₩5,364 | -0.25% | 13.5만 |
|---|
| 2026.06.10 | ₩5,390 | ₩5,498 | ₩5,310 | ₩5,337 | -1.00% | 10.8만 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,545 | ₩5,323 | ₩5,364 | 0.00% | 17.1만 |
|---|
| 2026.06.08 | ₩5,270 | ₩5,417 | ₩5,270 | ₩5,350 | +1.53% | 7.3만 |
|---|
| 2026.06.05 | ₩5,511 | ₩5,643 | ₩5,243 | ₩5,270 | -4.38% | 5.9만 |
|---|
| 2026.06.04 | ₩5,297 | ₩5,592 | ₩5,297 | ₩5,551 | +4.81% | 11.3만 |
|---|
| 2026.06.03 | ₩5,431 | ₩5,471 | ₩5,256 | ₩5,256 | -3.21% | 10.6만 |
|---|
| 2026.06.02 | ₩5,404 | ₩5,578 | ₩5,404 | ₩5,431 | +0.50% | 9.7만 |
|---|
| 2026.06.01 | ₩5,377 | ₩5,498 | ₩5,377 | ₩5,457 | +1.50% | 7.4만 |
|---|
| 2026.05.29 | ₩5,592 | ₩5,605 | ₩5,417 | ₩5,444 | -2.64% | 6.6만 |
|---|
| 2026.05.28 | ₩5,538 | ₩5,685 | ₩5,525 | ₩5,605 | +1.21% | 7.1만 |
|---|
| 2026.05.27 | ₩5,645 | ₩5,712 | ₩5,551 | ₩5,565 | -1.43% | 7.5만 |
|---|
| 2026.05.26 | ₩5,511 | ₩5,692 | ₩5,484 | ₩5,632 | +2.19% | 8.3만 |
|---|
| 2026.05.22 | ₩5,605 | ₩5,605 | ₩5,451 | ₩5,498 | -1.91% | 15만 |
|---|
| 2026.05.21 | ₩5,337 | ₩5,605 | ₩5,337 | ₩5,551 | +4.02% | 10.4만 |
|---|
| 2026.05.20 | ₩5,310 | ₩5,457 | ₩5,310 | ₩5,364 | +1.01% | 11.2만 |
|---|
| 2026.05.19 | ₩5,162 | ₩5,335 | ₩5,149 | ₩5,310 | +2.86% | 6.7만 |
|---|
| 2026.05.18 | ₩5,203 | ₩5,390 | ₩5,136 | ₩5,136 | -1.29% | 10.8만 |
|---|
| 2026.05.15 | ₩5,256 | ₩5,364 | ₩5,189 | ₩5,230 | -0.51% | 14.7만 |
|---|
| 2026.05.14 | ₩5,189 | ₩5,370 | ₩5,095 | ₩5,337 | +2.84% | 25.8만 |
|---|
| 2026.05.13 | ₩5,310 | ₩5,377 | ₩5,109 | ₩5,162 | -2.78% | 20.3만 |
|---|
| 2026.05.12 | ₩5,390 | ₩5,444 | ₩5,283 | ₩5,364 | -0.50% | 22.6만 |
|---|
| 2026.05.11 | ₩5,592 | ₩5,592 | ₩5,377 | ₩5,390 | -3.60% | 10.5만 |
|---|
| 2026.05.08 | ₩5,860 | ₩5,880 | ₩5,511 | ₩5,632 | -3.89% | 14.7만 |
|---|
| 2026.05.07 | ₩6,021 | ₩6,275 | ₩5,806 | ₩5,954 | -1.11% | 38.1만 |
|---|
| 2026.05.06 | ₩5,471 | ₩5,471 | ₩5,364 | ₩5,377 | -1.72% | 15.8만 |
|---|
| 2026.05.05 | ₩5,404 | ₩5,511 | ₩5,310 | ₩5,471 | +1.24% | 7.1만 |
|---|
| 2026.05.04 | ₩5,444 | ₩5,538 | ₩5,330 | ₩5,350 | -1.72% | 8.3만 |
|---|
| 2026.05.01 | ₩5,350 | ₩5,571 | ₩5,270 | ₩5,457 | +2.01% | 7.6만 |
|---|
| 2026.04.30 | ₩5,283 | ₩5,471 | ₩5,283 | ₩5,350 | +1.27% | 9.5만 |
|---|
| 2026.04.29 | ₩5,444 | ₩5,525 | ₩5,276 | ₩5,323 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩5,457 | ₩5,612 | ₩5,417 | ₩5,471 | +0.25% | 5.8만 |
|---|
| 2026.04.27 | ₩5,283 | ₩5,504 | ₩5,283 | ₩5,444 | +3.05% | 10.6만 |
|---|
| 2026.04.24 | ₩5,323 | ₩5,444 | ₩5,270 | ₩5,310 | -0.25% | 15.1만 |
|---|
| 2026.04.23 | ₩5,498 | ₩5,565 | ₩5,330 | ₩5,350 | -2.68% | 10.6만 |
|---|
| 2026.04.22 | ₩5,404 | ₩5,592 | ₩5,256 | ₩5,511 | +1.99% | 11.6만 |
|---|
| 2026.04.21 | ₩5,726 | ₩5,746 | ₩5,323 | ₩5,390 | -5.85% | 12.4만 |
|---|
| 2026.04.20 | ₩5,739 | ₩5,846 | ₩5,644 | ₩5,712 | -0.47% | 15.2만 |
|---|
| 2026.04.17 | ₩5,699 | ₩5,873 | ₩5,665 | ₩5,806 | +1.88% | 9.5만 |
|---|
| 2026.04.16 | ₩5,752 | ₩5,752 | ₩5,578 | ₩5,605 | -2.56% | 8.2만 |
|---|
| 2026.04.15 | ₩5,752 | ₩5,793 | ₩5,592 | ₩5,699 | -0.93% | 12.5만 |
|---|
| 2026.04.14 | ₩5,820 | ₩5,903 | ₩5,712 | ₩5,766 | -0.92% | 9.9만 |
|---|
| 2026.04.13 | ₩5,645 | ₩5,853 | ₩5,605 | ₩5,820 | +3.09% | 8.5만 |
|---|
| 2026.04.10 | ₩5,860 | ₩5,907 | ₩5,592 | ₩5,645 | -3.66% | 12.3만 |
|---|
| 2026.04.09 | ₩5,632 | ₩5,893 | ₩5,364 | ₩5,860 | +4.05% | 76.6만 |
|---|
| 2026.04.08 | ₩5,806 | ₩5,927 | ₩5,511 | ₩5,618 | -3.23% | 14.4만 |
|---|
| 2026.04.07 | ₩5,699 | ₩5,752 | ₩5,605 | ₩5,685 | -0.24% | 7.7만 |
|---|
| 2026.04.06 | ₩5,779 | ₩5,853 | ₩5,538 | ₩5,712 | -1.16% | 7.7만 |
|---|
| 2026.04.02 | ₩5,618 | ₩5,799 | ₩5,565 | ₩5,793 | +3.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,860 | ₩5,880 | ₩5,712 | ₩5,726 | -2.29% | 6.1만 |
|---|
| 2026.03.31 | ₩5,820 | ₩5,940 | ₩5,692 | ₩5,793 | -0.46% | 13.1만 |
|---|
| 2026.03.30 | ₩5,739 | ₩5,940 | ₩5,645 | ₩5,699 | -0.70% | 11.2만 |
|---|
| 2026.03.27 | ₩5,766 | ₩5,766 | ₩5,567 | ₩5,659 | -1.86% | 6만 |
|---|
| 2026.03.26 | ₩5,833 | ₩5,994 | ₩5,752 | ₩5,846 | +0.23% | 4.5만 |
|---|
| 2026.03.25 | ₩5,954 | ₩5,994 | ₩5,806 | ₩5,913 | -0.68% | 8.8만 |
|---|
| 2026.03.24 | ₩5,913 | ₩5,967 | ₩5,799 | ₩5,900 | -0.23% | 12.3만 |
|---|
| 2026.03.23 | ₩5,793 | ₩5,940 | ₩5,719 | ₩5,940 | +2.55% | 14.3만 |
|---|
| 2026.03.20 | ₩5,766 | ₩5,806 | ₩5,578 | ₩5,645 | -2.09% | 20.6만 |
|---|
| 2026.03.19 | ₩5,806 | ₩5,873 | ₩5,679 | ₩5,766 | -0.69% | 12.1만 |
|---|
| 2026.03.18 | ₩5,712 | ₩5,913 | ₩5,498 | ₩5,833 | +2.11% | 27.5만 |
|---|
| 2026.03.17 | ₩5,793 | ₩5,887 | ₩5,592 | ₩5,726 | -1.16% | 24.6만 |
|---|
| 2026.03.16 | ₩5,739 | ₩6,007 | ₩5,645 | ₩5,752 | +0.23% | 26.1만 |
|---|
| 2026.03.13 | ₩5,779 | ₩6,061 | ₩5,525 | ₩5,739 | -0.70% | 37.7만 |
|---|
| 2026.03.12 | ₩5,954 | ₩6,041 | ₩5,766 | ₩5,779 | -2.93% | 14.3만 |
|---|
| 2026.03.11 | ₩6,047 | ₩6,088 | ₩5,954 | ₩6,047 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩6,128 | ₩6,215 | ₩5,967 | ₩6,074 | -0.88% | 25만 |
|---|
| 2026.03.09 | ₩5,980 | ₩6,222 | ₩5,954 | ₩6,182 | +3.36% | 13.4만 |
|---|
| 2026.03.06 | ₩6,128 | ₩6,202 | ₩6,034 | ₩6,101 | -0.44% | 9.1만 |
|---|
| 2026.03.05 | ₩6,410 | ₩6,456 | ₩6,135 | ₩6,222 | -2.93% | 11.3만 |
|---|
| 2026.03.04 | ₩6,463 | ₩6,651 | ₩6,208 | ₩6,503 | +0.62% | 11.8만 |
|---|
| 2026.03.03 | ₩6,383 | ₩6,430 | ₩6,159 | ₩6,396 | +0.21% | 16.8만 |
|---|
| 2026.03.02 | ₩6,316 | ₩6,617 | ₩6,316 | ₩6,530 | +3.40% | 16만 |
|---|
| 2026.02.27 | ₩6,584 | ₩6,865 | ₩6,396 | ₩6,396 | -2.85% | 13.9만 |
|---|
| 2026.02.26 | ₩6,597 | ₩6,678 | ₩6,570 | ₩6,637 | +0.61% | 5.6만 |
|---|
| 2026.02.25 | ₩6,423 | ₩6,691 | ₩6,262 | ₩6,597 | +2.71% | 16.7만 |
|---|
| 2026.02.24 | ₩6,436 | ₩6,530 | ₩6,349 | ₩6,396 | -0.63% | 15.9만 |
|---|
| 2026.02.23 | ₩6,342 | ₩6,503 | ₩6,088 | ₩6,423 | +1.27% | 14만 |
|---|
| 2026.02.20 | ₩6,222 | ₩6,423 | ₩5,980 | ₩6,356 | +2.16% | 20.7만 |
|---|
| 2026.02.19 | ₩6,235 | ₩6,356 | ₩5,846 | ₩6,289 | +0.86% | 58.7만 |
|---|
| 2026.02.18 | ₩6,249 | ₩6,396 | ₩6,182 | ₩6,302 | +0.86% | 8.2만 |
|---|
| 2026.02.17 | ₩6,329 | ₩6,436 | ₩6,128 | ₩6,262 | -1.06% | 18만 |
|---|
| 2026.02.13 | ₩5,873 | ₩6,463 | ₩5,806 | ₩6,262 | +6.62% | 23.2만 |
|---|
| 2026.02.12 | ₩6,128 | ₩6,168 | ₩5,775 | ₩5,860 | -4.38% | 18.6만 |
|---|
| 2026.02.11 | ₩6,275 | ₩6,275 | ₩6,007 | ₩6,115 | -2.56% | 14.7만 |
|---|
| 2026.02.10 | ₩6,423 | ₩6,517 | ₩6,249 | ₩6,262 | -2.51% | 23.6만 |
|---|
| 2026.02.09 | ₩6,597 | ₩6,651 | ₩6,329 | ₩6,410 | -2.85% | 17.9만 |
|---|
| 2026.02.06 | ₩6,557 | ₩6,718 | ₩6,436 | ₩6,597 | +0.61% | 19.7만 |
|---|
| 2026.02.05 | ₩6,906 | ₩6,906 | ₩6,436 | ₩6,530 | -5.44% | 25.4만 |
|---|
| 2026.02.04 | ₩7,509 | ₩7,567 | ₩6,798 | ₩6,825 | -9.11% | 28.6만 |
|---|
| 2026.02.03 | ₩7,657 | ₩7,777 | ₩7,335 | ₩7,402 | -3.33% | 135.4만 |
|---|
| 2026.02.02 | ₩7,268 | ₩7,777 | ₩7,268 | ₩7,630 | +4.98% | 68.4만 |
|---|
| 2026.01.30 | ₩7,321 | ₩7,375 | ₩7,134 | ₩7,227 | -1.28% | 13만 |
|---|
| 2026.01.29 | ₩7,415 | ₩7,683 | ₩7,268 | ₩7,308 | -1.45% | 9.1만 |
|---|
| 2026.01.28 | ₩7,683 | ₩7,690 | ₩7,362 | ₩7,402 | -3.66% | 10.1만 |
|---|
| 2026.01.27 | ₩7,522 | ₩7,817 | ₩7,435 | ₩7,616 | +1.25% | 6.1만 |
|---|
| 2026.01.26 | ₩7,549 | ₩7,630 | ₩7,509 | ₩7,549 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩7,643 | ₩7,838 | ₩7,455 | ₩7,522 | -1.58% | 8.8만 |
|---|
| 2026.01.22 | ₩7,643 | ₩7,824 | ₩7,510 | ₩7,616 | -0.35% | 16.3만 |
|---|
| 2026.01.21 | ₩7,509 | ₩7,683 | ₩7,488 | ₩7,643 | +1.79% | 21.6만 |
|---|
| 2026.01.20 | ₩7,362 | ₩7,683 | ₩7,362 | ₩7,482 | +1.64% | 14.8만 |
|---|
| 2026.01.16 | ₩7,589 | ₩7,871 | ₩7,241 | ₩7,388 | -2.65% | 13.4만 |
|---|
| 2026.01.15 | ₩7,482 | ₩7,858 | ₩7,426 | ₩7,603 | +1.61% | 15.9만 |
|---|
| 2026.01.14 | ₩7,750 | ₩7,797 | ₩7,335 | ₩7,469 | -3.63% | 24.4만 |
|---|
| 2026.01.13 | ₩7,804 | ₩7,992 | ₩7,616 | ₩7,750 | -0.69% | 10.2만 |
|---|
| 2026.01.12 | ₩7,482 | ₩7,911 | ₩6,879 | ₩7,898 | +5.56% | 26.2만 |
|---|
| 2026.01.09 | ₩7,804 | ₩7,855 | ₩7,522 | ₩7,576 | -2.92% | 11.5만 |
|---|
| 2026.01.08 | ₩7,469 | ₩7,804 | ₩7,435 | ₩7,791 | +4.31% | 8.6만 |
|---|
| 2026.01.07 | ₩7,469 | ₩7,697 | ₩7,469 | ₩7,536 | +0.90% | 5.2만 |
|---|
| 2026.01.06 | ₩7,509 | ₩7,576 | ₩7,120 | ₩7,496 | -0.18% | 12.5만 |
|---|
| 2026.01.05 | ₩7,509 | ₩7,724 | ₩7,174 | ₩7,469 | -0.54% | 20.5만 |
|---|
| 2026.01.02 | ₩7,804 | ₩7,978 | ₩7,315 | ₩7,522 | -3.61% | 14.6만 |
|---|
| 2025.12.31 | ₩7,683 | ₩8,045 | ₩7,657 | ₩7,791 | +1.40% | 14만 |
|---|
| 2025.12.30 | ₩8,126 | ₩8,179 | ₩7,442 | ₩7,630 | -6.11% | 22.9만 |
|---|
| 2025.12.29 | ₩8,153 | ₩8,354 | ₩8,019 | ₩8,126 | -0.33% | 8.9만 |
|---|
| 2025.12.26 | ₩8,649 | ₩8,716 | ₩8,327 | ₩8,354 | -3.41% | 7.5만 |
|---|
| 2025.12.24 | ₩8,850 | ₩8,861 | ₩8,662 | ₩8,689 | -1.82% | 10.5만 |
|---|
| 2025.12.23 | ₩8,059 | ₩8,850 | ₩8,059 | ₩8,743 | +8.49% | 50.7만 |
|---|
| 2025.12.22 | ₩7,952 | ₩8,300 | ₩7,643 | ₩8,139 | +2.36% | 36만 |
|---|
| 2025.12.19 | ₩7,683 | ₩7,791 | ₩7,341 | ₩7,777 | +1.22% | 45.8만 |
|---|
| 2025.12.18 | ₩7,589 | ₩7,884 | ₩7,395 | ₩7,710 | +1.59% | 13.5만 |
|---|
| 2025.12.17 | ₩7,764 | ₩7,764 | ₩7,294 | ₩7,388 | -4.84% | 9.4만 |
|---|
| 2025.12.16 | ₩7,791 | ₩7,911 | ₩7,549 | ₩7,737 | -0.69% | 12.2만 |
|---|
| 2025.12.15 | ₩7,750 | ₩7,898 | ₩7,616 | ₩7,791 | +0.52% | 10.5만 |
|---|
| 2025.12.12 | ₩7,898 | ₩7,911 | ₩7,603 | ₩7,750 | -1.87% | 12.5만 |
|---|
| 2025.12.11 | ₩7,938 | ₩8,032 | ₩7,683 | ₩7,858 | -1.01% | 14.2만 |
|---|
| 2025.12.10 | ₩7,737 | ₩8,032 | ₩7,402 | ₩7,898 | +2.08% | 26.2만 |
|---|
| 2025.12.09 | ₩7,683 | ₩7,851 | ₩7,509 | ₩7,724 | +0.52% | 12.5만 |
|---|
| 2025.12.08 | ₩7,388 | ₩7,844 | ₩7,240 | ₩7,683 | +3.99% | 10.3만 |
|---|
| 2025.12.05 | ₩7,616 | ₩7,844 | ₩7,429 | ₩7,469 | -1.94% | 8.9만 |
|---|
| 2025.12.04 | ₩7,683 | ₩7,831 | ₩7,362 | ₩7,616 | -0.87% | 17.8만 |
|---|
| 2025.12.03 | ₩7,643 | ₩7,858 | ₩6,959 | ₩7,670 | +0.35% | 23.4만 |
|---|
| 2025.12.02 | ₩7,831 | ₩7,997 | ₩7,408 | ₩7,616 | -2.74% | 19.7만 |
|---|
| 2025.12.01 | ₩7,858 | ₩8,193 | ₩7,616 | ₩7,804 | -0.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,838 | ₩7,978 | ₩7,596 | ₩7,938 | +1.28% | 24.6만 |
|---|
| 2025.11.26 | ₩6,959 | ₩7,884 | ₩6,927 | ₩7,777 | +11.75% | 50.4만 |
|---|
| 2025.11.25 | ₩6,570 | ₩7,040 | ₩6,275 | ₩7,040 | +7.14% | 35.4만 |
|---|
| 2025.11.24 | ₩6,436 | ₩6,691 | ₩6,314 | ₩6,557 | +1.87% | 13만 |
|---|
| 2025.11.21 | ₩5,846 | ₩6,470 | ₩5,806 | ₩6,410 | +9.63% | 19만 |
|---|
| 2025.11.20 | ₩5,900 | ₩6,168 | ₩5,846 | ₩5,900 | 0.00% | 14.6만 |
|---|
| 2025.11.19 | ₩5,967 | ₩5,967 | ₩5,752 | ₩5,833 | -2.25% | 15.9만 |
|---|
| 2025.11.18 | ₩6,007 | ₩6,195 | ₩5,913 | ₩5,994 | -0.22% | 16.8만 |
|---|
| 2025.11.17 | ₩5,793 | ₩6,135 | ₩5,793 | ₩6,021 | +3.94% | 22.1만 |
|---|
| 2025.11.14 | ₩5,766 | ₩5,900 | ₩5,618 | ₩5,793 | +0.47% | 13.6만 |
|---|
| 2025.11.13 | ₩5,364 | ₩6,021 | ₩5,162 | ₩5,833 | +8.75% | 38.9만 |
|---|
| 2025.11.12 | ₩5,146 | ₩5,243 | ₩5,055 | ₩5,069 | -1.51% | 9.2만 |
|---|
| 2025.11.11 | ₩5,270 | ₩5,416 | ₩4,975 | ₩5,002 | -5.09% | 56.9만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,431 | ₩5,089 | ₩5,256 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,337 | ₩5,189 | ₩5,230 | -1.52% | 6.5만 |
|---|
| 2025.11.06 | ₩5,404 | ₩5,404 | ₩5,122 | ₩5,310 | -1.74% | 6만 |
|---|
| 2025.11.05 | ₩5,189 | ₩5,431 | ₩5,042 | ₩5,404 | +4.13% | 7.5만 |
|---|
| 2025.11.04 | ₩5,095 | ₩5,176 | ₩5,055 | ₩5,176 | +1.58% | 2.5만 |
|---|
| 2025.11.03 | ₩5,323 | ₩5,323 | ₩5,109 | ₩5,149 | -3.27% | 4.3만 |
|---|
| 2025.10.31 | ₩5,162 | ₩5,350 | ₩5,095 | ₩5,310 | +2.86% | 6.9만 |
|---|
| 2025.10.30 | ₩5,310 | ₩5,337 | ₩5,162 | ₩5,230 | -1.52% | 3.4만 |
|---|
| 2025.10.29 | ₩5,337 | ₩5,491 | ₩5,196 | ₩5,297 | -0.75% | 9.3만 |
|---|
| 2025.10.28 | ₩5,538 | ₩5,551 | ₩5,283 | ₩5,377 | -2.91% | 6.1만 |
|---|
| 2025.10.27 | ₩5,659 | ₩5,660 | ₩5,457 | ₩5,538 | -2.13% | 7.1만 |
|---|
| 2025.10.24 | ₩5,752 | ₩5,752 | ₩5,632 | ₩5,685 | -1.17% | 2.6만 |
|---|
| 2025.10.23 | ₩5,747 | ₩5,786 | ₩5,645 | ₩5,699 | -0.84% | 5.7만 |
|---|
| 2025.10.22 | ₩5,645 | ₩5,752 | ₩5,565 | ₩5,699 | +0.95% | 7.1만 |
|---|
| 2025.10.21 | ₩5,498 | ₩5,645 | ₩5,484 | ₩5,618 | +2.20% | 3.7만 |
|---|
| 2025.10.20 | ₩5,484 | ₩5,565 | ₩5,471 | ₩5,551 | +1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩5,337 | ₩5,565 | ₩5,258 | ₩5,431 | +1.76% | 8.3만 |
|---|
| 2025.10.16 | ₩5,471 | ₩5,549 | ₩5,283 | ₩5,390 | -1.47% | 6만 |
|---|
| 2025.10.15 | ₩5,551 | ₩5,618 | ₩5,313 | ₩5,471 | -1.45% | 4.9만 |
|---|
| 2025.10.14 | ₩5,390 | ₩5,551 | ₩5,327 | ₩5,551 | +2.99% | 3.8만 |
|---|
| 2025.10.13 | ₩5,806 | ₩5,900 | ₩5,350 | ₩5,457 | -6.00% | 4.4만 |
|---|
| 2025.10.10 | ₩5,739 | ₩5,887 | ₩5,672 | ₩5,752 | +0.23% | 13.5만 |
|---|