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 | ₩29,460 | ₩30,061 | ₩29,380 | ₩29,967 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,607 | ₩29,801 | ₩28,926 | ₩29,540 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,393 | ₩29,954 | ₩29,153 | ₩29,407 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,074 | ₩30,301 | ₩29,273 | ₩29,634 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,781 | ₩30,068 | ₩29,380 | ₩30,008 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,714 | ₩29,954 | ₩28,859 | ₩29,513 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,767 | ₩29,847 | ₩28,979 | ₩28,993 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,235 | ₩30,351 | ₩29,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,767 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,448 | ₩30,582 | ₩29,727 | ₩30,088 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,301 | ₩31,116 | ₩30,281 | ₩30,475 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,408 | ₩30,588 | ₩29,874 | ₩30,355 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩29,981 | ₩30,675 | ₩29,981 | ₩30,568 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,181 | ₩30,341 | ₩29,487 | ₩29,954 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,522 | ₩31,023 | ₩30,114 | ₩30,288 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,874 | ₩30,822 | ₩29,540 | ₩30,515 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,767 | ₩30,275 | ₩29,513 | ₩29,647 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩29,954 | ₩30,248 | ₩29,367 | ₩30,128 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,074 | ₩30,662 | ₩29,554 | ₩29,607 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,021 | ₩30,221 | ₩29,714 | ₩30,061 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩29,914 | ₩30,715 | ₩29,794 | ₩30,141 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,288 | ₩30,355 | ₩29,380 | ₩29,914 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,099 | ₩29,841 | ₩28,899 | ₩29,807 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,792 | ₩29,600 | ₩28,585 | ₩29,407 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,766 | ₩29,284 | ₩28,430 | ₩29,019 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,059 | ₩29,727 | ₩28,866 | ₩29,206 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,048 | ₩30,669 | ₩29,180 | ₩29,393 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩29,994 | ₩30,809 | ₩29,781 | ₩29,927 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,595 | ₩30,735 | ₩29,634 | ₩29,714 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,622 | ₩31,250 | ₩30,468 | ₩30,689 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,063 | ₩31,156 | ₩30,355 | ₩30,929 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,116 | ₩31,704 | ₩30,729 | ₩30,862 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,490 | ₩31,517 | ₩30,849 | ₩31,396 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,517 | ₩31,810 | ₩30,809 | ₩31,490 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,024 | ₩32,231 | ₩30,655 | ₩31,196 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,477 | ₩31,971 | ₩30,916 | ₩31,810 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,290 | ₩31,917 | ₩30,755 | ₩31,290 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩31,904 | ₩32,946 | ₩31,263 | ₩31,517 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,251 | ₩33,253 | ₩31,784 | ₩31,850 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,104 | ₩32,899 | ₩31,176 | ₩32,839 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,463 | ₩32,411 | ₩31,143 | ₩32,318 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,785 | ₩33,032 | ₩31,503 | ₩31,664 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,385 | ₩33,186 | ₩31,518 | ₩32,732 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,156 | ₩33,814 | ₩30,715 | ₩32,251 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,049 | ₩40,331 | ₩37,767 | ₩38,915 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,595 | ₩39,436 | ₩38,274 | ₩39,396 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩39,997 | ₩40,015 | ₩37,807 | ₩38,541 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,130 | ₩40,491 | ₩39,463 | ₩40,037 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,823 | ₩40,618 | ₩39,436 | ₩40,250 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,354 | ₩39,836 | ₩38,187 | ₩39,770 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,593 | ₩37,760 | ₩36,638 | ₩37,620 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,019 | ₩37,706 | ₩36,404 | ₩37,660 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,805 | ₩38,140 | ₩36,431 | ₩36,591 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,339 | ₩37,900 | ₩36,885 | ₩37,045 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,099 | ₩37,586 | ₩36,952 | ₩37,072 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,192 | ₩37,379 | ₩36,551 | ₩36,698 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,217 | ₩37,032 | ₩35,870 | ₩36,645 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,767 | ₩37,767 | ₩36,525 | ₩36,885 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,660 | ₩38,501 | ₩36,549 | ₩37,967 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,381 | ₩38,685 | ₩37,686 | ₩37,913 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,554 | ₩39,276 | ₩37,980 | ₩38,381 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,753 | ₩40,397 | ₩37,399 | ₩39,276 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩36,992 | ₩38,461 | ₩36,471 | ₩38,194 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,728 | ₩39,262 | ₩36,772 | ₩36,885 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,569 | ₩40,237 | ₩38,541 | ₩38,781 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩40,972 | ₩41,119 | ₩39,029 | ₩39,836 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,344 | ₩40,978 | ₩40,064 | ₩40,972 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,292 | ₩41,346 | ₩39,970 | ₩40,037 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,202 | ₩43,322 | ₩41,719 | ₩42,053 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,853 | ₩42,855 | ₩41,746 | ₩42,561 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,145 | ₩41,960 | ₩39,850 | ₩41,866 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,770 | ₩41,252 | ₩39,770 | ₩40,932 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,197 | ₩40,197 | ₩39,035 | ₩39,770 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,771 | ₩40,771 | ₩39,396 | ₩40,424 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,219 | ₩41,199 | ₩37,219 | ₩40,437 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,712 | ₩37,726 | ₩36,712 | ₩37,393 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,376 | ₩36,792 | ₩33,707 | ₩36,712 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,855 | ₩36,124 | ₩33,867 | ₩35,323 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,697 | ₩36,044 | ₩35,002 | ₩35,015 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,136 | ₩35,803 | ₩34,655 | ₩35,550 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,269 | ₩35,596 | ₩34,054 | ₩34,495 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,429 | ₩35,683 | ₩34,909 | ₩35,296 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,416 | ₩35,750 | ₩34,704 | ₩35,202 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,510 | ₩35,590 | ₩34,695 | ₩35,136 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,481 | ₩35,643 | ₩33,934 | ₩35,189 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,176 | ₩35,596 | ₩34,655 | ₩34,682 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩33,974 | ₩35,296 | ₩33,974 | ₩35,176 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,827 | ₩34,348 | ₩33,720 | ₩33,720 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,493 | ₩34,254 | ₩33,493 | ₩33,920 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩32,932 | ₩34,628 | ₩32,731 | ₩33,613 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,532 | ₩33,146 | ₩31,837 | ₩32,545 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,398 | ₩33,153 | ₩31,744 | ₩32,598 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,465 | ₩32,872 | ₩31,764 | ₩32,024 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,642 | ₩34,642 | ₩32,685 | ₩32,865 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,173 | ₩34,281 | ₩32,799 | ₩34,121 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,533 | ₩33,573 | ₩32,518 | ₩33,480 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,373 | ₩33,600 | ₩32,525 | ₩33,466 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,281 | ₩34,775 | ₩33,039 | ₩33,253 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,092 | ₩34,428 | ₩32,839 | ₩34,228 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,331 | ₩33,266 | ₩31,850 | ₩33,173 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,290 | ₩32,719 | ₩31,183 | ₩32,398 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,528 | ₩31,850 | ₩30,488 | ₩31,583 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,408 | ₩30,902 | ₩30,061 | ₩30,368 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,250 | ₩31,316 | ₩30,689 | ₩30,769 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,103 | ₩31,356 | ₩30,128 | ₩31,103 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩31,931 | ₩32,224 | ₩31,403 | ₩31,423 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,854 | ₩33,880 | ₩31,704 | ₩31,917 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,735 | ₩35,096 | ₩34,067 | ₩34,254 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,004 | ₩36,818 | ₩34,415 | ₩34,735 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,398 | ₩33,840 | ₩31,730 | ₩33,787 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,619 | ₩32,946 | ₩27,417 | ₩32,118 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,515 | ₩30,713 | ₩29,260 | ₩29,954 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,769 | ₩31,183 | ₩30,048 | ₩30,568 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,021 | ₩30,782 | ₩29,727 | ₩30,742 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,169 | ₩31,543 | ₩29,714 | ₩30,048 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,305 | ₩32,435 | ₩30,662 | ₩31,477 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,333 | ₩33,867 | ₩32,285 | ₩32,371 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,665 | ₩35,877 | ₩32,198 | ₩33,480 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,306 | ₩33,760 | ₩32,331 | ₩32,652 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,239 | ₩34,722 | ₩33,039 | ₩33,333 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,121 | ₩34,561 | ₩32,892 | ₩33,119 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,041 | ₩34,935 | ₩33,920 | ₩34,081 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,787 | ₩34,642 | ₩33,747 | ₩34,361 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,613 | ₩34,162 | ₩33,239 | ₩33,560 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,560 | ₩34,228 | ₩33,560 | ₩33,854 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,612 | ₩33,593 | ₩32,478 | ₩33,466 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,290 | ₩32,692 | ₩31,063 | ₩32,371 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩31,957 | ₩32,224 | ₩31,103 | ₩31,290 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,572 | ₩32,572 | ₩31,129 | ₩31,997 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,159 | ₩33,934 | ₩32,144 | ₩32,238 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,865 | ₩32,892 | ₩32,000 | ₩32,118 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,852 | ₩33,327 | ₩32,652 | ₩32,812 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,134 | ₩34,722 | ₩32,371 | ₩32,852 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,309 | ₩36,144 | ₩34,588 | ₩34,682 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩34,909 | ₩35,630 | ₩34,535 | ₩34,895 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,456 | ₩35,456 | ₩34,361 | ₩34,561 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,763 | ₩35,817 | ₩34,842 | ₩35,169 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,870 | ₩36,378 | ₩35,389 | ₩35,763 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,244 | ₩37,072 | ₩35,843 | ₩36,004 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,015 | ₩36,057 | ₩34,561 | ₩35,870 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,870 | ₩36,044 | ₩35,002 | ₩35,403 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,057 | ₩36,097 | ₩34,167 | ₩34,855 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩35,950 | ₩36,458 | ₩35,149 | ₩36,151 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,498 | ₩36,845 | ₩35,642 | ₩36,097 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,498 | ₩37,379 | ₩36,271 | ₩36,605 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,311 | ₩37,219 | ₩35,977 | ₩36,458 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩36,925 | ₩37,326 | ₩35,116 | ₩35,964 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,471 | ₩37,206 | ₩36,137 | ₩36,818 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,166 | ₩37,526 | ₩36,164 | ₩37,206 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,221 | ₩38,739 | ₩37,459 | ₩37,540 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,847 | ₩38,808 | ₩36,304 | ₩38,675 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,581 | ₩38,808 | ₩37,860 | ₩38,474 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,650 | ₩40,357 | ₩38,808 | ₩39,276 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩39,943 | ₩40,371 | ₩39,109 | ₩40,291 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,581 | ₩39,957 | ₩38,020 | ₩39,877 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,635 | ₩39,596 | ₩38,047 | ₩39,115 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,796 | ₩39,965 | ₩38,621 | ₩39,115 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,716 | ₩40,144 | ₩38,728 | ₩39,943 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,020 | ₩39,650 | ₩37,700 | ₩39,543 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,247 | ₩39,382 | ₩37,994 | ₩38,261 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩37,967 | ₩38,468 | ₩36,805 | ₩38,274 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,459 | ₩38,942 | ₩37,005 | ₩38,354 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,070 | ₩44,070 | ₩37,620 | ₩37,726 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,729 | ₩50,440 | ₩43,829 | ₩44,137 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,483 | ₩37,753 | ₩35,483 | ₩37,459 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,096 | ₩36,097 | ₩34,722 | ₩35,323 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩36,912 | ₩37,373 | ₩34,829 | ₩35,336 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩36,979 | ₩37,192 | ₩35,283 | ₩36,885 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,431 | ₩37,566 | ₩36,431 | ₩36,952 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,272 | ₩37,272 | ₩36,069 | ₩36,458 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,538 | ₩37,433 | ₩36,378 | ₩37,272 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,551 | ₩37,740 | ₩36,057 | ₩36,338 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩37,940 | ₩38,942 | ₩36,551 | ₩36,898 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,301 | ₩38,902 | ₩36,939 | ₩37,686 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,581 | ₩39,316 | ₩37,513 | ₩38,367 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,873 | ₩38,915 | ₩37,813 | ₩38,541 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,394 | ₩38,822 | ₩37,499 | ₩38,167 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,781 | ₩39,102 | ₩38,034 | ₩38,234 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,089 | ₩39,155 | ₩38,554 | ₩38,875 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,781 | ₩39,549 | ₩38,366 | ₩39,049 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩39,983 | ₩39,983 | ₩38,091 | ₩38,701 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,758 | ₩41,279 | ₩39,636 | ₩39,877 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,344 | ₩41,906 | ₩39,596 | ₩40,745 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,170 | ₩40,791 | ₩39,075 | ₩40,090 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,598 | ₩40,998 | ₩40,090 | ₩40,678 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,023 | ₩41,225 | ₩39,877 | ₩40,718 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,756 | ₩40,331 | ₩39,409 | ₩40,064 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,877 | ₩40,598 | ₩38,875 | ₩39,997 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,344 | ₩40,618 | ₩39,209 | ₩39,890 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩40,932 | ₩41,292 | ₩39,850 | ₩40,384 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,664 | ₩41,452 | ₩40,471 | ₩41,038 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,731 | ₩41,573 | ₩40,277 | ₩40,638 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,230 | ₩40,798 | ₩39,556 | ₩40,731 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,595 | ₩41,359 | ₩38,354 | ₩40,237 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,528 | ₩38,788 | ₩35,964 | ₩36,591 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,129 | ₩39,362 | ₩38,394 | ₩38,728 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩38,942 | ₩39,529 | ₩38,942 | ₩39,062 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,422 | ₩39,823 | ₩38,862 | ₩39,089 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,276 | ₩39,710 | ₩38,751 | ₩39,609 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,650 | ₩39,957 | ₩38,971 | ₩39,222 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,089 | ₩39,476 | ₩38,755 | ₩39,449 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,621 | ₩39,595 | ₩38,621 | ₩39,142 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩38,995 | ₩39,169 | ₩38,221 | ₩38,621 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,756 | ₩40,384 | ₩38,517 | ₩39,182 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,588 | ₩39,683 | ₩37,393 | ₩39,503 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,820 | ₩38,955 | ₩37,499 | ₩38,661 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,540 | ₩38,047 | ₩37,139 | ₩37,967 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,833 | ₩38,367 | ₩36,832 | ₩37,152 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,381 | ₩38,621 | ₩37,513 | ₩37,700 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,114 | ₩39,382 | ₩38,080 | ₩38,421 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩36,952 | ₩38,214 | ₩36,952 | ₩38,060 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,232 | ₩37,299 | ₩36,591 | ₩37,059 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,044 | ₩37,451 | ₩35,957 | ₩37,272 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,202 | ₩35,850 | ₩34,748 | ₩35,803 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,842 | ₩35,576 | ₩34,515 | ₩35,202 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,253 | ₩34,922 | ₩32,772 | ₩34,922 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,294 | ₩34,615 | ₩33,052 | ₩33,226 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,136 | ₩35,136 | ₩33,896 | ₩34,334 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,748 | ₩34,909 | ₩34,067 | ₩34,628 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,722 | ₩35,256 | ₩34,161 | ₩34,802 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,308 | ₩35,483 | ₩34,006 | ₩34,147 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩31,931 | ₩34,535 | ₩31,730 | ₩34,321 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,385 | ₩33,627 | ₩31,897 | ₩31,957 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩30,942 | ₩32,612 | ₩30,922 | ₩32,358 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,116 | ₩31,250 | ₩30,148 | ₩30,969 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,410 | ₩31,931 | ₩30,862 | ₩31,303 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩31,931 | ₩32,652 | ₩31,637 | ₩31,650 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,732 | ₩33,568 | ₩32,051 | ₩32,545 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,506 | ₩33,800 | ₩32,692 | ₩32,839 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,106 | ₩33,940 | ₩32,625 | ₩33,520 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,373 | ₩33,880 | ₩32,465 | ₩33,239 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,784 | ₩33,553 | ₩30,662 | ₩33,199 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,051 | ₩32,131 | ₩30,809 | ₩31,877 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,781 | ₩32,839 | ₩28,619 | ₩32,331 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,445 | ₩31,837 | ₩27,724 | ₩29,620 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,314 | ₩22,302 | ₩20,459 | ₩21,060 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,032 | ₩20,366 | ₩19,818 | ₩20,125 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,152 | ₩20,446 | ₩20,025 | ₩20,125 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,472 | ₩20,806 | ₩20,058 | ₩20,272 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,058 | ₩20,619 | ₩19,839 | ₩20,499 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,179 | ₩20,205 | ₩19,925 | ₩20,032 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,139 | ₩20,192 | ₩19,885 | ₩20,165 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩19,965 | ₩20,058 | ₩19,751 | ₩19,965 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,591 | ₩20,005 | ₩19,538 | ₩19,925 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,337 | ₩19,738 | ₩19,337 | ₩19,711 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,578 | ₩19,765 | ₩19,311 | ₩19,511 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,444 | ₩19,698 | ₩19,284 | ₩19,404 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,564 | ₩19,871 | ₩19,431 | ₩19,618 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,644 | ₩20,018 | ₩19,272 | ₩19,564 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,857 | ₩19,658 | ₩18,696 | ₩19,511 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,204 | ₩19,251 | ₩18,723 | ₩19,097 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,458 | ₩19,484 | ₩18,950 | ₩18,990 | -2.40% | 15.6만 |
|---|