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 | ₩29,531 | ₩30,134 | ₩29,451 | ₩30,040 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,679 | ₩29,873 | ₩28,996 | ₩29,612 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,464 | ₩30,027 | ₩29,223 | ₩29,478 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,147 | ₩30,375 | ₩29,344 | ₩29,705 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,853 | ₩30,140 | ₩29,451 | ₩30,080 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,786 | ₩30,027 | ₩28,929 | ₩29,585 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,839 | ₩29,919 | ₩29,049 | ₩29,063 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,308 | ₩30,424 | ₩29,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,839 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,522 | ₩30,656 | ₩29,799 | ₩30,160 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,375 | ₩31,191 | ₩30,355 | ₩30,549 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,482 | ₩30,662 | ₩29,946 | ₩30,428 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,053 | ₩30,749 | ₩30,053 | ₩30,642 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,254 | ₩30,415 | ₩29,558 | ₩30,027 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,596 | ₩31,098 | ₩30,187 | ₩30,361 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,946 | ₩30,897 | ₩29,612 | ₩30,589 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,839 | ₩30,348 | ₩29,585 | ₩29,719 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,027 | ₩30,321 | ₩29,438 | ₩30,201 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,147 | ₩30,736 | ₩29,625 | ₩29,679 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,094 | ₩30,294 | ₩29,786 | ₩30,134 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩29,986 | ₩30,790 | ₩29,866 | ₩30,214 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,361 | ₩30,428 | ₩29,451 | ₩29,986 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,170 | ₩29,913 | ₩28,969 | ₩29,879 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,862 | ₩29,672 | ₩28,654 | ₩29,478 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,835 | ₩29,355 | ₩28,499 | ₩29,090 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,130 | ₩29,799 | ₩28,936 | ₩29,277 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,120 | ₩30,743 | ₩29,250 | ₩29,464 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,067 | ₩30,883 | ₩29,853 | ₩30,000 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,669 | ₩30,810 | ₩29,705 | ₩29,786 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,696 | ₩31,325 | ₩30,542 | ₩30,763 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,138 | ₩31,231 | ₩30,428 | ₩31,004 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,191 | ₩31,780 | ₩30,803 | ₩30,937 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,566 | ₩31,593 | ₩30,924 | ₩31,472 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,593 | ₩31,887 | ₩30,883 | ₩31,566 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,102 | ₩32,309 | ₩30,729 | ₩31,272 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,553 | ₩32,048 | ₩30,990 | ₩31,887 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,365 | ₩31,994 | ₩30,830 | ₩31,365 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩31,981 | ₩33,025 | ₩31,338 | ₩31,593 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,329 | ₩33,333 | ₩31,861 | ₩31,928 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,182 | ₩32,978 | ₩31,251 | ₩32,918 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,539 | ₩32,490 | ₩31,218 | ₩32,396 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,865 | ₩33,112 | ₩31,579 | ₩31,740 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,463 | ₩33,266 | ₩31,594 | ₩32,811 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,231 | ₩33,895 | ₩30,790 | ₩32,329 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,143 | ₩40,428 | ₩37,858 | ₩39,009 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,688 | ₩39,531 | ₩38,367 | ₩39,491 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,093 | ₩40,112 | ₩37,898 | ₩38,634 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,227 | ₩40,589 | ₩39,558 | ₩40,134 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,919 | ₩40,716 | ₩39,531 | ₩40,348 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,447 | ₩39,933 | ₩38,280 | ₩39,866 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,684 | ₩37,851 | ₩36,727 | ₩37,711 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,108 | ₩37,798 | ₩36,492 | ₩37,751 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,894 | ₩38,233 | ₩36,519 | ₩36,680 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,429 | ₩37,992 | ₩36,974 | ₩37,135 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,189 | ₩37,677 | ₩37,041 | ₩37,162 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,282 | ₩37,470 | ₩36,640 | ₩36,787 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,305 | ₩37,122 | ₩35,957 | ₩36,733 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,858 | ₩37,858 | ₩36,613 | ₩36,974 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,751 | ₩38,594 | ₩36,637 | ₩38,059 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,474 | ₩38,779 | ₩37,778 | ₩38,005 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,648 | ₩39,371 | ₩38,072 | ₩38,474 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,844 | ₩40,495 | ₩37,490 | ₩39,371 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,081 | ₩38,554 | ₩36,559 | ₩38,286 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,822 | ₩39,357 | ₩36,861 | ₩36,974 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,665 | ₩40,334 | ₩38,634 | ₩38,875 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,071 | ₩41,218 | ₩39,123 | ₩39,933 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,442 | ₩41,077 | ₩40,160 | ₩41,071 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,392 | ₩41,446 | ₩40,067 | ₩40,134 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,306 | ₩43,427 | ₩41,820 | ₩42,155 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,954 | ₩42,958 | ₩41,847 | ₩42,664 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,245 | ₩42,061 | ₩39,946 | ₩41,968 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,866 | ₩41,352 | ₩39,866 | ₩41,031 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,294 | ₩40,294 | ₩39,130 | ₩39,866 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,870 | ₩40,870 | ₩39,491 | ₩40,522 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,309 | ₩41,298 | ₩37,309 | ₩40,535 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,800 | ₩37,818 | ₩36,800 | ₩37,483 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,462 | ₩36,881 | ₩33,788 | ₩36,800 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,940 | ₩36,211 | ₩33,949 | ₩35,408 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,783 | ₩36,131 | ₩35,087 | ₩35,100 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,221 | ₩35,890 | ₩34,739 | ₩35,636 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,355 | ₩35,683 | ₩34,136 | ₩34,578 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,515 | ₩35,770 | ₩34,993 | ₩35,381 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,502 | ₩35,836 | ₩34,788 | ₩35,288 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,596 | ₩35,676 | ₩34,779 | ₩35,221 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,565 | ₩35,729 | ₩34,016 | ₩35,274 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,261 | ₩35,683 | ₩34,739 | ₩34,766 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,056 | ₩35,381 | ₩34,056 | ₩35,261 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,909 | ₩34,431 | ₩33,802 | ₩33,802 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,574 | ₩34,337 | ₩33,574 | ₩34,002 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,012 | ₩34,712 | ₩32,810 | ₩33,695 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,610 | ₩33,226 | ₩31,914 | ₩32,624 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,476 | ₩33,233 | ₩31,820 | ₩32,677 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,543 | ₩32,952 | ₩31,841 | ₩32,102 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,725 | ₩34,725 | ₩32,764 | ₩32,945 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,253 | ₩34,364 | ₩32,878 | ₩34,203 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,614 | ₩33,654 | ₩32,597 | ₩33,561 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,454 | ₩33,681 | ₩32,604 | ₩33,547 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,364 | ₩34,859 | ₩33,119 | ₩33,333 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,172 | ₩34,511 | ₩32,918 | ₩34,310 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,409 | ₩33,347 | ₩31,928 | ₩33,253 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,365 | ₩32,798 | ₩31,258 | ₩32,476 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,602 | ₩31,928 | ₩30,562 | ₩31,660 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,482 | ₩30,977 | ₩30,134 | ₩30,442 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,325 | ₩31,392 | ₩30,763 | ₩30,843 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,178 | ₩31,432 | ₩30,201 | ₩31,178 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,008 | ₩32,302 | ₩31,479 | ₩31,499 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,936 | ₩33,962 | ₩31,780 | ₩31,994 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,819 | ₩35,181 | ₩34,150 | ₩34,337 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,091 | ₩36,907 | ₩34,498 | ₩34,819 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,476 | ₩33,922 | ₩31,807 | ₩33,869 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,688 | ₩33,025 | ₩27,483 | ₩32,195 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,589 | ₩30,787 | ₩29,330 | ₩30,027 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,843 | ₩31,258 | ₩30,120 | ₩30,642 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,094 | ₩30,857 | ₩29,799 | ₩30,816 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,245 | ₩31,620 | ₩29,786 | ₩30,120 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,383 | ₩32,514 | ₩30,736 | ₩31,553 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,413 | ₩33,949 | ₩32,363 | ₩32,450 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,744 | ₩35,964 | ₩32,276 | ₩33,561 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,387 | ₩33,842 | ₩32,409 | ₩32,731 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,320 | ₩34,806 | ₩33,119 | ₩33,413 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,203 | ₩34,645 | ₩32,972 | ₩33,199 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,123 | ₩35,020 | ₩34,002 | ₩34,163 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,869 | ₩34,725 | ₩33,828 | ₩34,444 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,695 | ₩34,245 | ₩33,320 | ₩33,641 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,641 | ₩34,310 | ₩33,641 | ₩33,936 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,691 | ₩33,674 | ₩32,557 | ₩33,547 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,365 | ₩32,771 | ₩31,138 | ₩32,450 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,035 | ₩32,302 | ₩31,178 | ₩31,365 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,650 | ₩32,650 | ₩31,205 | ₩32,075 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,239 | ₩34,016 | ₩32,222 | ₩32,316 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,945 | ₩32,972 | ₩32,077 | ₩32,195 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,932 | ₩33,408 | ₩32,731 | ₩32,891 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,217 | ₩34,806 | ₩32,450 | ₩32,932 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,395 | ₩36,231 | ₩34,672 | ₩34,766 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩34,993 | ₩35,716 | ₩34,618 | ₩34,980 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,542 | ₩35,542 | ₩34,444 | ₩34,645 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,850 | ₩35,903 | ₩34,926 | ₩35,254 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,957 | ₩36,466 | ₩35,475 | ₩35,850 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,332 | ₩37,162 | ₩35,930 | ₩36,091 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,100 | ₩36,144 | ₩34,645 | ₩35,957 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,957 | ₩36,131 | ₩35,087 | ₩35,488 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,144 | ₩36,185 | ₩34,250 | ₩34,940 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,037 | ₩36,546 | ₩35,234 | ₩36,238 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,586 | ₩36,934 | ₩35,728 | ₩36,185 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,586 | ₩37,470 | ₩36,359 | ₩36,693 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,399 | ₩37,309 | ₩36,064 | ₩36,546 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,015 | ₩37,416 | ₩35,201 | ₩36,051 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,559 | ₩37,296 | ₩36,225 | ₩36,907 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,255 | ₩37,617 | ₩36,251 | ₩37,296 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,313 | ₩38,832 | ₩37,550 | ₩37,630 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,938 | ₩38,902 | ₩36,392 | ₩38,768 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,674 | ₩38,902 | ₩37,952 | ₩38,567 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,745 | ₩40,455 | ₩38,902 | ₩39,371 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,040 | ₩40,468 | ₩39,203 | ₩40,388 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,674 | ₩40,053 | ₩38,112 | ₩39,973 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,728 | ₩39,692 | ₩38,139 | ₩39,210 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,893 | ₩40,061 | ₩38,715 | ₩39,210 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,812 | ₩40,241 | ₩38,822 | ₩40,040 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,112 | ₩39,745 | ₩37,791 | ₩39,638 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,340 | ₩39,478 | ₩38,085 | ₩38,353 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,059 | ₩38,561 | ₩36,894 | ₩38,367 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,550 | ₩39,036 | ₩37,095 | ₩38,447 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,176 | ₩44,176 | ₩37,711 | ₩37,818 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,844 | ₩50,562 | ₩43,935 | ₩44,243 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,569 | ₩37,844 | ₩35,569 | ₩37,550 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,181 | ₩36,185 | ₩34,806 | ₩35,408 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,001 | ₩37,463 | ₩34,913 | ₩35,421 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,068 | ₩37,282 | ₩35,368 | ₩36,974 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,519 | ₩37,657 | ₩36,519 | ₩37,041 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,363 | ₩37,363 | ₩36,156 | ₩36,546 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,626 | ₩37,523 | ₩36,466 | ₩37,363 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,640 | ₩37,831 | ₩36,144 | ₩36,425 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,032 | ₩39,036 | ₩36,640 | ₩36,988 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,393 | ₩38,996 | ₩37,028 | ₩37,778 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,674 | ₩39,411 | ₩37,604 | ₩38,460 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,965 | ₩39,009 | ₩37,905 | ₩38,634 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,487 | ₩38,915 | ₩37,590 | ₩38,259 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,875 | ₩39,197 | ₩38,126 | ₩38,326 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,183 | ₩39,250 | ₩38,648 | ₩38,969 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,875 | ₩39,645 | ₩38,459 | ₩39,143 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,080 | ₩40,080 | ₩38,183 | ₩38,795 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,857 | ₩41,379 | ₩39,732 | ₩39,973 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,442 | ₩42,008 | ₩39,692 | ₩40,843 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,267 | ₩40,890 | ₩39,170 | ₩40,187 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,696 | ₩41,097 | ₩40,187 | ₩40,776 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,120 | ₩41,325 | ₩39,973 | ₩40,816 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,853 | ₩40,428 | ₩39,504 | ₩40,160 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,973 | ₩40,696 | ₩38,969 | ₩40,093 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,442 | ₩40,716 | ₩39,304 | ₩39,986 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,031 | ₩41,392 | ₩39,946 | ₩40,482 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,763 | ₩41,553 | ₩40,569 | ₩41,138 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,830 | ₩41,673 | ₩40,375 | ₩40,736 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,328 | ₩40,897 | ₩39,652 | ₩40,830 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,688 | ₩41,459 | ₩38,447 | ₩40,334 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,621 | ₩38,882 | ₩36,051 | ₩36,680 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,223 | ₩39,458 | ₩38,487 | ₩38,822 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,036 | ₩39,625 | ₩39,036 | ₩39,156 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,518 | ₩39,919 | ₩38,956 | ₩39,183 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,371 | ₩39,806 | ₩38,844 | ₩39,705 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,745 | ₩40,053 | ₩39,065 | ₩39,317 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,183 | ₩39,571 | ₩38,848 | ₩39,545 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,715 | ₩39,691 | ₩38,715 | ₩39,237 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,089 | ₩39,263 | ₩38,313 | ₩38,715 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,853 | ₩40,482 | ₩38,610 | ₩39,277 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,681 | ₩39,779 | ₩37,483 | ₩39,598 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,911 | ₩39,049 | ₩37,590 | ₩38,755 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,630 | ₩38,139 | ₩37,229 | ₩38,059 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,925 | ₩38,460 | ₩36,921 | ₩37,242 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,474 | ₩38,715 | ₩37,604 | ₩37,791 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,206 | ₩39,478 | ₩38,172 | ₩38,514 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,041 | ₩38,306 | ₩37,041 | ₩38,152 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,322 | ₩37,389 | ₩36,680 | ₩37,148 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,131 | ₩37,542 | ₩36,044 | ₩37,363 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,288 | ₩35,937 | ₩34,832 | ₩35,890 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,926 | ₩35,662 | ₩34,598 | ₩35,288 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,333 | ₩35,006 | ₩32,851 | ₩35,006 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,377 | ₩34,699 | ₩33,132 | ₩33,306 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,221 | ₩35,221 | ₩33,978 | ₩34,417 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,832 | ₩34,993 | ₩34,150 | ₩34,712 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,806 | ₩35,341 | ₩34,243 | ₩34,886 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,391 | ₩35,569 | ₩34,088 | ₩34,230 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,008 | ₩34,618 | ₩31,807 | ₩34,404 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,463 | ₩33,708 | ₩31,974 | ₩32,035 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,017 | ₩32,691 | ₩30,997 | ₩32,436 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,191 | ₩31,325 | ₩30,221 | ₩31,044 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,486 | ₩32,008 | ₩30,937 | ₩31,379 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,008 | ₩32,731 | ₩31,713 | ₩31,727 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,811 | ₩33,649 | ₩32,128 | ₩32,624 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,587 | ₩33,882 | ₩32,771 | ₩32,918 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,186 | ₩34,023 | ₩32,704 | ₩33,601 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,454 | ₩33,962 | ₩32,543 | ₩33,320 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,861 | ₩33,634 | ₩30,736 | ₩33,280 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,128 | ₩32,209 | ₩30,883 | ₩31,954 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,853 | ₩32,918 | ₩28,688 | ₩32,409 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,514 | ₩31,914 | ₩27,791 | ₩29,692 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,365 | ₩22,356 | ₩20,509 | ₩21,111 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,080 | ₩20,415 | ₩19,866 | ₩20,174 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,201 | ₩20,495 | ₩20,074 | ₩20,174 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,522 | ₩20,857 | ₩20,107 | ₩20,321 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,107 | ₩20,669 | ₩19,887 | ₩20,549 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,227 | ₩20,254 | ₩19,973 | ₩20,080 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,187 | ₩20,241 | ₩19,933 | ₩20,214 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,013 | ₩20,107 | ₩19,799 | ₩20,013 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,638 | ₩20,053 | ₩19,585 | ₩19,973 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,384 | ₩19,786 | ₩19,384 | ₩19,759 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,625 | ₩19,812 | ₩19,357 | ₩19,558 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,491 | ₩19,746 | ₩19,331 | ₩19,451 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,612 | ₩19,920 | ₩19,478 | ₩19,665 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,692 | ₩20,067 | ₩19,318 | ₩19,612 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,902 | ₩19,705 | ₩18,742 | ₩19,558 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,250 | ₩19,297 | ₩18,768 | ₩19,143 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,505 | ₩19,531 | ₩18,996 | ₩19,036 | -2.40% | 15.6만 |
|---|