시장 데이터를 불러오는 중
전체 종목
택타일 시스템 테크놀로지 과거 주가
Tactile Systems Technology, Inc. - Common Stock · TCMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tactile Systems Technology, Inc. - Common Stock · TCMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,561 | ₩30,164 | ₩29,480 | ₩30,070 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,708 | ₩29,903 | ₩29,025 | ₩29,641 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,494 | ₩30,057 | ₩29,253 | ₩29,507 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,177 | ₩30,405 | ₩29,373 | ₩29,735 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,882 | ₩30,171 | ₩29,480 | ₩30,110 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,815 | ₩30,057 | ₩28,958 | ₩29,614 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,869 | ₩29,949 | ₩29,078 | ₩29,092 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,338 | ₩30,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,869 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,552 | ₩30,686 | ₩29,829 | ₩30,191 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,405 | ₩31,222 | ₩30,385 | ₩30,579 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,512 | ₩30,693 | ₩29,976 | ₩30,459 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,083 | ₩30,780 | ₩30,083 | ₩30,673 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,284 | ₩30,445 | ₩29,588 | ₩30,057 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,626 | ₩31,129 | ₩30,217 | ₩30,392 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,976 | ₩30,928 | ₩29,641 | ₩30,619 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,869 | ₩30,378 | ₩29,614 | ₩29,748 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,057 | ₩30,351 | ₩29,467 | ₩30,231 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,177 | ₩30,767 | ₩29,655 | ₩29,708 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,124 | ₩30,325 | ₩29,815 | ₩30,164 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩30,016 | ₩30,820 | ₩29,896 | ₩30,244 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,392 | ₩30,459 | ₩29,480 | ₩30,016 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,199 | ₩29,943 | ₩28,998 | ₩29,909 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,891 | ₩29,702 | ₩28,683 | ₩29,507 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,864 | ₩29,384 | ₩28,528 | ₩29,119 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,159 | ₩29,829 | ₩28,965 | ₩29,306 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,150 | ₩30,774 | ₩29,279 | ₩29,494 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,097 | ₩30,914 | ₩29,882 | ₩30,030 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,700 | ₩30,841 | ₩29,735 | ₩29,815 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,727 | ₩31,356 | ₩30,573 | ₩30,794 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,169 | ₩31,263 | ₩30,459 | ₩31,035 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,222 | ₩31,812 | ₩30,834 | ₩30,968 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,598 | ₩31,624 | ₩30,954 | ₩31,504 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,624 | ₩31,919 | ₩30,914 | ₩31,598 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,134 | ₩32,341 | ₩30,760 | ₩31,303 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,584 | ₩32,080 | ₩31,021 | ₩31,919 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,397 | ₩32,026 | ₩30,861 | ₩31,397 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩32,013 | ₩33,058 | ₩31,370 | ₩31,624 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,361 | ₩33,366 | ₩31,892 | ₩31,959 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,214 | ₩33,011 | ₩31,283 | ₩32,951 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,571 | ₩32,522 | ₩31,249 | ₩32,428 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,897 | ₩33,145 | ₩31,611 | ₩31,772 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,495 | ₩33,299 | ₩31,626 | ₩32,844 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,263 | ₩33,929 | ₩30,820 | ₩32,361 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,182 | ₩40,469 | ₩37,896 | ₩39,048 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,727 | ₩39,571 | ₩38,405 | ₩39,531 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,134 | ₩40,152 | ₩37,936 | ₩38,673 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,268 | ₩40,629 | ₩39,598 | ₩40,174 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,959 | ₩40,757 | ₩39,571 | ₩40,388 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,485 | ₩39,973 | ₩38,318 | ₩39,906 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,722 | ₩37,889 | ₩36,763 | ₩37,748 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,145 | ₩37,835 | ₩36,529 | ₩37,789 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,931 | ₩38,271 | ₩36,556 | ₩36,717 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,467 | ₩38,030 | ₩37,011 | ₩37,172 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,226 | ₩37,715 | ₩37,078 | ₩37,199 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,320 | ₩37,507 | ₩36,676 | ₩36,824 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,341 | ₩37,159 | ₩35,993 | ₩36,770 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,896 | ₩37,896 | ₩36,650 | ₩37,011 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,789 | ₩38,633 | ₩36,674 | ₩38,097 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,512 | ₩38,818 | ₩37,815 | ₩38,043 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,686 | ₩39,410 | ₩38,110 | ₩38,512 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,882 | ₩40,536 | ₩37,527 | ₩39,410 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,119 | ₩38,593 | ₩36,596 | ₩38,325 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,861 | ₩39,397 | ₩36,897 | ₩37,011 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,705 | ₩40,375 | ₩38,673 | ₩38,914 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,112 | ₩41,259 | ₩39,162 | ₩39,973 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,482 | ₩41,119 | ₩40,201 | ₩41,112 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,433 | ₩41,487 | ₩40,107 | ₩40,174 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,350 | ₩43,470 | ₩41,862 | ₩42,197 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,996 | ₩43,001 | ₩41,889 | ₩42,706 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,286 | ₩42,103 | ₩39,986 | ₩42,010 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,906 | ₩41,393 | ₩39,906 | ₩41,072 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,335 | ₩40,335 | ₩39,169 | ₩39,906 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,911 | ₩40,911 | ₩39,531 | ₩40,562 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,346 | ₩41,340 | ₩37,346 | ₩40,576 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,837 | ₩37,856 | ₩36,837 | ₩37,521 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,497 | ₩36,918 | ₩33,822 | ₩36,837 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,975 | ₩36,248 | ₩33,983 | ₩35,444 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,819 | ₩36,167 | ₩35,122 | ₩35,135 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,256 | ₩35,926 | ₩34,774 | ₩35,671 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,390 | ₩35,718 | ₩34,171 | ₩34,613 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,551 | ₩35,805 | ₩35,028 | ₩35,417 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,537 | ₩35,872 | ₩34,823 | ₩35,323 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,631 | ₩35,712 | ₩34,814 | ₩35,256 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,599 | ₩35,765 | ₩34,050 | ₩35,310 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,296 | ₩35,718 | ₩34,774 | ₩34,800 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,090 | ₩35,417 | ₩34,090 | ₩35,296 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,943 | ₩34,465 | ₩33,836 | ₩33,836 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,608 | ₩34,372 | ₩33,608 | ₩34,037 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,045 | ₩34,747 | ₩32,843 | ₩33,728 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,643 | ₩33,259 | ₩31,946 | ₩32,656 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,509 | ₩33,266 | ₩31,852 | ₩32,710 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,576 | ₩32,985 | ₩31,872 | ₩32,134 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,760 | ₩34,760 | ₩32,797 | ₩32,978 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,286 | ₩34,398 | ₩32,911 | ₩34,238 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,648 | ₩33,688 | ₩32,629 | ₩33,594 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,487 | ₩33,715 | ₩32,636 | ₩33,581 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,398 | ₩34,894 | ₩33,152 | ₩33,366 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,206 | ₩34,546 | ₩32,951 | ₩34,345 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,442 | ₩33,380 | ₩31,959 | ₩33,286 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,397 | ₩32,830 | ₩31,289 | ₩32,509 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,633 | ₩31,959 | ₩30,593 | ₩31,691 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,512 | ₩31,008 | ₩30,164 | ₩30,472 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,356 | ₩31,423 | ₩30,794 | ₩30,874 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,209 | ₩31,464 | ₩30,231 | ₩31,209 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,040 | ₩32,335 | ₩31,511 | ₩31,531 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,970 | ₩33,996 | ₩31,812 | ₩32,026 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,854 | ₩35,216 | ₩34,184 | ₩34,372 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,127 | ₩36,944 | ₩34,532 | ₩34,854 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,509 | ₩33,956 | ₩31,839 | ₩33,903 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,717 | ₩33,058 | ₩27,511 | ₩32,227 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,619 | ₩30,818 | ₩29,360 | ₩30,057 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,874 | ₩31,289 | ₩30,150 | ₩30,673 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,124 | ₩30,887 | ₩29,829 | ₩30,847 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,276 | ₩31,651 | ₩29,815 | ₩30,150 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,415 | ₩32,546 | ₩30,767 | ₩31,584 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,447 | ₩33,983 | ₩32,395 | ₩32,482 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,777 | ₩36,000 | ₩32,308 | ₩33,594 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,420 | ₩33,876 | ₩32,442 | ₩32,763 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,353 | ₩34,841 | ₩33,152 | ₩33,447 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,238 | ₩34,680 | ₩33,005 | ₩33,232 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,157 | ₩35,055 | ₩34,037 | ₩34,197 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,903 | ₩34,760 | ₩33,862 | ₩34,479 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,728 | ₩34,279 | ₩33,353 | ₩33,675 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,675 | ₩34,345 | ₩33,675 | ₩33,970 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,723 | ₩33,708 | ₩32,589 | ₩33,581 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,397 | ₩32,804 | ₩31,169 | ₩32,482 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,067 | ₩32,335 | ₩31,209 | ₩31,397 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,683 | ₩32,683 | ₩31,236 | ₩32,107 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,273 | ₩34,050 | ₩32,254 | ₩32,348 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,978 | ₩33,005 | ₩32,110 | ₩32,227 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,964 | ₩33,442 | ₩32,763 | ₩32,924 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,251 | ₩34,841 | ₩32,482 | ₩32,964 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,430 | ₩36,268 | ₩34,707 | ₩34,800 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩35,028 | ₩35,752 | ₩34,653 | ₩35,015 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,578 | ₩35,578 | ₩34,479 | ₩34,680 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,886 | ₩35,939 | ₩34,961 | ₩35,289 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,993 | ₩36,502 | ₩35,511 | ₩35,886 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,368 | ₩37,199 | ₩35,966 | ₩36,127 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,135 | ₩36,181 | ₩34,680 | ₩35,993 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,993 | ₩36,167 | ₩35,122 | ₩35,524 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,181 | ₩36,221 | ₩34,284 | ₩34,975 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,073 | ₩36,583 | ₩35,269 | ₩36,274 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,623 | ₩36,971 | ₩35,764 | ₩36,221 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,623 | ₩37,507 | ₩36,395 | ₩36,730 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,435 | ₩37,346 | ₩36,100 | ₩36,583 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,052 | ₩37,454 | ₩35,236 | ₩36,087 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,596 | ₩37,333 | ₩36,261 | ₩36,944 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,293 | ₩37,655 | ₩36,288 | ₩37,333 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,351 | ₩38,871 | ₩37,588 | ₩37,668 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,976 | ₩38,941 | ₩36,428 | ₩38,807 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,713 | ₩38,941 | ₩37,990 | ₩38,606 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,785 | ₩40,495 | ₩38,941 | ₩39,410 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,080 | ₩40,509 | ₩39,242 | ₩40,428 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,713 | ₩40,093 | ₩38,150 | ₩40,013 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,767 | ₩39,732 | ₩38,177 | ₩39,249 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,933 | ₩40,101 | ₩38,753 | ₩39,249 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,852 | ₩40,281 | ₩38,861 | ₩40,080 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,150 | ₩39,785 | ₩37,829 | ₩39,678 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,378 | ₩39,517 | ₩38,124 | ₩38,392 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,097 | ₩38,599 | ₩36,931 | ₩38,405 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,588 | ₩39,075 | ₩37,132 | ₩38,485 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,221 | ₩44,221 | ₩37,748 | ₩37,856 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,892 | ₩50,613 | ₩43,979 | ₩44,288 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,604 | ₩37,882 | ₩35,604 | ₩37,588 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,216 | ₩36,221 | ₩34,841 | ₩35,444 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,038 | ₩37,500 | ₩34,948 | ₩35,457 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,105 | ₩37,320 | ₩35,403 | ₩37,011 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,556 | ₩37,695 | ₩36,556 | ₩37,078 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,400 | ₩37,400 | ₩36,193 | ₩36,583 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,663 | ₩37,561 | ₩36,502 | ₩37,400 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,676 | ₩37,869 | ₩36,181 | ₩36,462 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,070 | ₩39,075 | ₩36,676 | ₩37,025 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,432 | ₩39,035 | ₩37,065 | ₩37,815 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,713 | ₩39,450 | ₩37,641 | ₩38,499 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩38,003 | ₩39,048 | ₩37,943 | ₩38,673 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,526 | ₩38,954 | ₩37,628 | ₩38,298 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,914 | ₩39,236 | ₩38,164 | ₩38,365 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,222 | ₩39,289 | ₩38,686 | ₩39,008 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,914 | ₩39,685 | ₩38,497 | ₩39,182 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,120 | ₩40,120 | ₩38,221 | ₩38,834 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,897 | ₩41,420 | ₩39,772 | ₩40,013 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,482 | ₩42,050 | ₩39,732 | ₩40,884 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,308 | ₩40,931 | ₩39,209 | ₩40,227 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,737 | ₩41,139 | ₩40,227 | ₩40,817 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,160 | ₩41,366 | ₩40,013 | ₩40,857 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,892 | ₩40,469 | ₩39,544 | ₩40,201 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩40,013 | ₩40,737 | ₩39,008 | ₩40,134 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,482 | ₩40,757 | ₩39,343 | ₩40,026 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,072 | ₩41,433 | ₩39,986 | ₩40,522 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,804 | ₩41,594 | ₩40,609 | ₩41,179 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,871 | ₩41,715 | ₩40,415 | ₩40,777 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,368 | ₩40,938 | ₩39,691 | ₩40,871 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,727 | ₩41,500 | ₩38,485 | ₩40,375 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,660 | ₩38,921 | ₩36,087 | ₩36,717 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,263 | ₩39,497 | ₩38,526 | ₩38,861 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,075 | ₩39,665 | ₩39,075 | ₩39,196 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,959 | ₩38,995 | ₩39,222 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,410 | ₩39,845 | ₩38,883 | ₩39,745 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,785 | ₩40,093 | ₩39,104 | ₩39,356 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,222 | ₩39,611 | ₩38,887 | ₩39,584 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,753 | ₩39,730 | ₩38,753 | ₩39,276 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,129 | ₩39,303 | ₩38,351 | ₩38,753 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,892 | ₩40,522 | ₩38,649 | ₩39,316 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,720 | ₩39,819 | ₩37,521 | ₩39,638 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,949 | ₩39,088 | ₩37,628 | ₩38,794 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,668 | ₩38,177 | ₩37,266 | ₩38,097 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,963 | ₩38,499 | ₩36,958 | ₩37,279 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,512 | ₩38,753 | ₩37,641 | ₩37,829 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,244 | ₩39,517 | ₩38,211 | ₩38,552 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,078 | ₩38,345 | ₩37,078 | ₩38,191 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,360 | ₩37,427 | ₩36,717 | ₩37,186 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,167 | ₩37,580 | ₩36,080 | ₩37,400 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,323 | ₩35,973 | ₩34,867 | ₩35,926 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,961 | ₩35,698 | ₩34,633 | ₩35,323 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,366 | ₩35,042 | ₩32,884 | ₩35,042 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,412 | ₩34,733 | ₩33,165 | ₩33,340 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,256 | ₩35,256 | ₩34,012 | ₩34,452 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,867 | ₩35,028 | ₩34,184 | ₩34,747 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,841 | ₩35,377 | ₩34,278 | ₩34,921 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,425 | ₩35,604 | ₩34,122 | ₩34,264 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,040 | ₩34,653 | ₩31,839 | ₩34,439 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,495 | ₩33,742 | ₩32,006 | ₩32,067 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,048 | ₩32,723 | ₩31,028 | ₩32,469 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,222 | ₩31,356 | ₩30,251 | ₩31,075 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,517 | ₩32,040 | ₩30,968 | ₩31,410 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,040 | ₩32,763 | ₩31,745 | ₩31,758 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,844 | ₩33,683 | ₩32,160 | ₩32,656 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,621 | ₩33,916 | ₩32,804 | ₩32,951 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,219 | ₩34,057 | ₩32,737 | ₩33,635 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,996 | ₩32,576 | ₩33,353 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,892 | ₩33,668 | ₩30,767 | ₩33,313 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,241 | ₩30,914 | ₩31,986 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,882 | ₩32,951 | ₩28,717 | ₩32,442 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,542 | ₩31,946 | ₩27,819 | ₩29,722 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,387 | ₩22,378 | ₩20,529 | ₩21,132 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,100 | ₩20,435 | ₩19,886 | ₩20,194 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,221 | ₩20,516 | ₩20,094 | ₩20,194 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,543 | ₩20,878 | ₩20,127 | ₩20,342 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,127 | ₩20,690 | ₩19,907 | ₩20,569 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,248 | ₩20,275 | ₩19,993 | ₩20,100 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,208 | ₩20,261 | ₩19,953 | ₩20,234 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,033 | ₩20,127 | ₩19,819 | ₩20,033 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,658 | ₩20,073 | ₩19,604 | ₩19,993 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,403 | ₩19,805 | ₩19,403 | ₩19,779 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,645 | ₩19,832 | ₩19,377 | ₩19,578 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,511 | ₩19,765 | ₩19,350 | ₩19,470 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,631 | ₩19,939 | ₩19,497 | ₩19,685 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,712 | ₩20,087 | ₩19,338 | ₩19,631 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,921 | ₩19,725 | ₩18,760 | ₩19,578 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,269 | ₩19,316 | ₩18,787 | ₩19,162 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,524 | ₩19,551 | ₩19,015 | ₩19,055 | -2.40% | 15.6만 |
|---|