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 | ₩29,441 | ₩30,041 | ₩29,361 | ₩29,948 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,588 | ₩29,781 | ₩28,907 | ₩29,521 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,374 | ₩29,935 | ₩29,134 | ₩29,387 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,055 | ₩30,282 | ₩29,254 | ₩29,614 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,761 | ₩30,048 | ₩29,361 | ₩29,988 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,694 | ₩29,935 | ₩28,840 | ₩29,494 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,748 | ₩29,828 | ₩28,960 | ₩28,974 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,215 | ₩30,331 | ₩29,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,748 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,428 | ₩30,562 | ₩29,708 | ₩30,068 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,282 | ₩31,096 | ₩30,262 | ₩30,455 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,388 | ₩30,569 | ₩29,855 | ₩30,335 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩29,961 | ₩30,655 | ₩29,961 | ₩30,549 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,162 | ₩30,322 | ₩29,468 | ₩29,935 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,502 | ₩31,002 | ₩30,095 | ₩30,268 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,855 | ₩30,802 | ₩29,521 | ₩30,495 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,748 | ₩30,255 | ₩29,494 | ₩29,628 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩29,935 | ₩30,228 | ₩29,347 | ₩30,108 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,055 | ₩30,642 | ₩29,534 | ₩29,588 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,001 | ₩30,202 | ₩29,694 | ₩30,041 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩29,895 | ₩30,695 | ₩29,774 | ₩30,121 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,268 | ₩30,335 | ₩29,361 | ₩29,895 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,080 | ₩29,821 | ₩28,880 | ₩29,788 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,774 | ₩29,581 | ₩28,567 | ₩29,387 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,747 | ₩29,265 | ₩28,412 | ₩29,000 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,040 | ₩29,708 | ₩28,847 | ₩29,187 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,028 | ₩30,649 | ₩29,161 | ₩29,374 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩29,975 | ₩30,789 | ₩29,761 | ₩29,908 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,575 | ₩30,715 | ₩29,614 | ₩29,694 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,602 | ₩31,229 | ₩30,448 | ₩30,669 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,042 | ₩31,136 | ₩30,335 | ₩30,909 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,096 | ₩31,683 | ₩30,709 | ₩30,842 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,469 | ₩31,496 | ₩30,829 | ₩31,376 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,496 | ₩31,790 | ₩30,789 | ₩31,469 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,003 | ₩32,210 | ₩30,635 | ₩31,176 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,456 | ₩31,950 | ₩30,896 | ₩31,790 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,269 | ₩31,896 | ₩30,735 | ₩31,269 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩31,883 | ₩32,924 | ₩31,243 | ₩31,496 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,230 | ₩33,231 | ₩31,763 | ₩31,830 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,083 | ₩32,877 | ₩31,156 | ₩32,817 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,443 | ₩32,390 | ₩31,122 | ₩32,297 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,764 | ₩33,011 | ₩31,483 | ₩31,643 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,364 | ₩33,164 | ₩31,497 | ₩32,711 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,136 | ₩33,792 | ₩30,695 | ₩32,230 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,023 | ₩40,304 | ₩37,742 | ₩38,890 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,569 | ₩39,410 | ₩38,249 | ₩39,370 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩39,971 | ₩39,989 | ₩37,782 | ₩38,516 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,104 | ₩40,464 | ₩39,437 | ₩40,011 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,797 | ₩40,591 | ₩39,410 | ₩40,224 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,329 | ₩39,811 | ₩38,162 | ₩39,744 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,568 | ₩37,735 | ₩36,614 | ₩37,595 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩36,995 | ₩37,682 | ₩36,381 | ₩37,635 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,781 | ₩38,116 | ₩36,407 | ₩36,567 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,315 | ₩37,875 | ₩36,861 | ₩37,021 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,075 | ₩37,562 | ₩36,928 | ₩37,048 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,168 | ₩37,355 | ₩36,527 | ₩36,674 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,194 | ₩37,008 | ₩35,847 | ₩36,621 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,742 | ₩37,742 | ₩36,501 | ₩36,861 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,635 | ₩38,476 | ₩36,525 | ₩37,942 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,356 | ₩38,660 | ₩37,662 | ₩37,889 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,529 | ₩39,250 | ₩37,955 | ₩38,356 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,729 | ₩40,371 | ₩37,375 | ₩39,250 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩36,968 | ₩38,436 | ₩36,447 | ₩38,169 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,703 | ₩39,237 | ₩36,748 | ₩36,861 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,544 | ₩40,211 | ₩38,516 | ₩38,756 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩40,945 | ₩41,092 | ₩39,003 | ₩39,811 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,318 | ₩40,952 | ₩40,037 | ₩40,945 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,265 | ₩41,319 | ₩39,944 | ₩40,011 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,174 | ₩43,294 | ₩41,692 | ₩42,026 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,826 | ₩42,827 | ₩41,719 | ₩42,533 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,118 | ₩41,933 | ₩39,824 | ₩41,839 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,744 | ₩41,225 | ₩39,744 | ₩40,905 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,171 | ₩40,171 | ₩39,010 | ₩39,744 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,745 | ₩40,745 | ₩39,370 | ₩40,398 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,195 | ₩41,172 | ₩37,195 | ₩40,411 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,688 | ₩37,702 | ₩36,688 | ₩37,368 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,353 | ₩36,768 | ₩33,685 | ₩36,688 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,833 | ₩36,100 | ₩33,845 | ₩35,300 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,673 | ₩36,020 | ₩34,979 | ₩34,993 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,113 | ₩35,780 | ₩34,632 | ₩35,527 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,246 | ₩35,573 | ₩34,032 | ₩34,472 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,406 | ₩35,660 | ₩34,886 | ₩35,273 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,393 | ₩35,727 | ₩34,682 | ₩35,180 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,486 | ₩35,567 | ₩34,672 | ₩35,113 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,459 | ₩35,620 | ₩33,912 | ₩35,166 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,153 | ₩35,573 | ₩34,632 | ₩34,659 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩33,952 | ₩35,273 | ₩33,952 | ₩35,153 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,805 | ₩34,325 | ₩33,698 | ₩33,698 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,471 | ₩34,232 | ₩33,471 | ₩33,898 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩32,911 | ₩34,606 | ₩32,709 | ₩33,591 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,510 | ₩33,124 | ₩31,816 | ₩32,524 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,377 | ₩33,131 | ₩31,723 | ₩32,577 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,444 | ₩32,851 | ₩31,743 | ₩32,003 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,619 | ₩34,619 | ₩32,664 | ₩32,844 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,151 | ₩34,259 | ₩32,777 | ₩34,099 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,511 | ₩33,551 | ₩32,497 | ₩33,458 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,351 | ₩33,578 | ₩32,504 | ₩33,445 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,259 | ₩34,752 | ₩33,018 | ₩33,231 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,071 | ₩34,405 | ₩32,817 | ₩34,205 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,310 | ₩33,244 | ₩31,830 | ₩33,151 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,269 | ₩32,697 | ₩31,162 | ₩32,377 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,508 | ₩31,830 | ₩30,468 | ₩31,563 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,388 | ₩30,882 | ₩30,041 | ₩30,348 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,229 | ₩31,296 | ₩30,669 | ₩30,749 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,082 | ₩31,336 | ₩30,108 | ₩31,082 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩31,910 | ₩32,203 | ₩31,383 | ₩31,403 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,832 | ₩33,858 | ₩31,683 | ₩31,896 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,712 | ₩35,073 | ₩34,045 | ₩34,232 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩35,980 | ₩36,794 | ₩34,392 | ₩34,712 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,377 | ₩33,818 | ₩31,710 | ₩33,765 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,600 | ₩32,924 | ₩27,399 | ₩32,097 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,495 | ₩30,693 | ₩29,241 | ₩29,935 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,749 | ₩31,162 | ₩30,028 | ₩30,549 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,001 | ₩30,762 | ₩29,708 | ₩30,722 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,149 | ₩31,523 | ₩29,694 | ₩30,028 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,283 | ₩32,414 | ₩30,642 | ₩31,456 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,311 | ₩33,845 | ₩32,263 | ₩32,350 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,644 | ₩35,853 | ₩32,177 | ₩33,458 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,284 | ₩33,738 | ₩32,310 | ₩32,630 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,218 | ₩34,699 | ₩33,018 | ₩33,311 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,099 | ₩34,539 | ₩32,871 | ₩33,098 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,018 | ₩34,913 | ₩33,898 | ₩34,058 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,765 | ₩34,619 | ₩33,725 | ₩34,339 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,591 | ₩34,140 | ₩33,218 | ₩33,538 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,538 | ₩34,205 | ₩33,538 | ₩33,832 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,590 | ₩33,571 | ₩32,457 | ₩33,445 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,269 | ₩32,671 | ₩31,042 | ₩32,350 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩31,936 | ₩32,203 | ₩31,082 | ₩31,269 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,550 | ₩32,550 | ₩31,109 | ₩31,977 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,138 | ₩33,912 | ₩32,123 | ₩32,217 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,844 | ₩32,871 | ₩31,979 | ₩32,097 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,831 | ₩33,306 | ₩32,630 | ₩32,791 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,112 | ₩34,699 | ₩32,350 | ₩32,831 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,286 | ₩36,120 | ₩34,566 | ₩34,659 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩34,886 | ₩35,607 | ₩34,512 | ₩34,873 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,433 | ₩35,433 | ₩34,339 | ₩34,539 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,740 | ₩35,793 | ₩34,819 | ₩35,146 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,847 | ₩36,354 | ₩35,366 | ₩35,740 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,221 | ₩37,048 | ₩35,820 | ₩35,980 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩34,993 | ₩36,034 | ₩34,539 | ₩35,847 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,847 | ₩36,020 | ₩34,979 | ₩35,380 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,034 | ₩36,074 | ₩34,145 | ₩34,833 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩35,927 | ₩36,434 | ₩35,126 | ₩36,127 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,474 | ₩36,821 | ₩35,619 | ₩36,074 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,474 | ₩37,355 | ₩36,247 | ₩36,581 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,287 | ₩37,195 | ₩35,954 | ₩36,434 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩36,901 | ₩37,302 | ₩35,093 | ₩35,940 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,447 | ₩37,181 | ₩36,114 | ₩36,794 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,141 | ₩37,502 | ₩36,140 | ₩37,181 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,196 | ₩38,713 | ₩37,435 | ₩37,515 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,822 | ₩38,783 | ₩36,281 | ₩38,649 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,556 | ₩38,783 | ₩37,835 | ₩38,449 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,624 | ₩40,331 | ₩38,783 | ₩39,250 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩39,917 | ₩40,344 | ₩39,083 | ₩40,264 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,556 | ₩39,931 | ₩37,995 | ₩39,851 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,609 | ₩39,570 | ₩38,022 | ₩39,090 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,770 | ₩39,939 | ₩38,596 | ₩39,090 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,690 | ₩40,117 | ₩38,703 | ₩39,917 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩37,995 | ₩39,624 | ₩37,675 | ₩39,517 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,222 | ₩39,357 | ₩37,969 | ₩38,236 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩37,942 | ₩38,443 | ₩36,781 | ₩38,249 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,435 | ₩38,916 | ₩36,981 | ₩38,329 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,041 | ₩44,041 | ₩37,595 | ₩37,702 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,698 | ₩50,407 | ₩43,801 | ₩44,108 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,460 | ₩37,729 | ₩35,460 | ₩37,435 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,073 | ₩36,074 | ₩34,699 | ₩35,300 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩36,888 | ₩37,348 | ₩34,806 | ₩35,313 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩36,955 | ₩37,168 | ₩35,260 | ₩36,861 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,407 | ₩37,542 | ₩36,407 | ₩36,928 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,248 | ₩37,248 | ₩36,046 | ₩36,434 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,514 | ₩37,408 | ₩36,354 | ₩37,248 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,527 | ₩37,715 | ₩36,034 | ₩36,314 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩37,915 | ₩38,916 | ₩36,527 | ₩36,874 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,276 | ₩38,876 | ₩36,914 | ₩37,662 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,556 | ₩39,290 | ₩37,488 | ₩38,342 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,849 | ₩38,890 | ₩37,789 | ₩38,516 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,369 | ₩38,796 | ₩37,475 | ₩38,142 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,756 | ₩39,077 | ₩38,009 | ₩38,209 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,063 | ₩39,130 | ₩38,529 | ₩38,850 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,756 | ₩39,524 | ₩38,341 | ₩39,023 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩39,957 | ₩39,957 | ₩38,066 | ₩38,676 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,731 | ₩41,252 | ₩39,610 | ₩39,851 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,318 | ₩41,879 | ₩39,570 | ₩40,718 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,144 | ₩40,765 | ₩39,050 | ₩40,064 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,571 | ₩40,972 | ₩40,064 | ₩40,651 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩39,997 | ₩41,198 | ₩39,851 | ₩40,691 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,730 | ₩40,304 | ₩39,383 | ₩40,037 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,851 | ₩40,571 | ₩38,850 | ₩39,971 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,318 | ₩40,591 | ₩39,183 | ₩39,864 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩40,905 | ₩41,265 | ₩39,824 | ₩40,358 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,638 | ₩41,425 | ₩40,444 | ₩41,012 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,705 | ₩41,545 | ₩40,251 | ₩40,611 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,204 | ₩40,771 | ₩39,530 | ₩40,705 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,569 | ₩41,332 | ₩38,329 | ₩40,211 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,503 | ₩38,763 | ₩35,940 | ₩36,567 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,103 | ₩39,337 | ₩38,369 | ₩38,703 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩38,916 | ₩39,504 | ₩38,916 | ₩39,036 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,397 | ₩39,797 | ₩38,836 | ₩39,063 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,250 | ₩39,684 | ₩38,726 | ₩39,584 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,624 | ₩39,931 | ₩38,946 | ₩39,197 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,063 | ₩39,450 | ₩38,730 | ₩39,423 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,596 | ₩39,569 | ₩38,596 | ₩39,117 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩38,970 | ₩39,143 | ₩38,196 | ₩38,596 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,730 | ₩40,358 | ₩38,492 | ₩39,157 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,563 | ₩39,657 | ₩37,368 | ₩39,477 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,795 | ₩38,930 | ₩37,475 | ₩38,636 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,515 | ₩38,022 | ₩37,115 | ₩37,942 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,809 | ₩38,342 | ₩36,808 | ₩37,128 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,356 | ₩38,596 | ₩37,488 | ₩37,675 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,089 | ₩39,357 | ₩38,056 | ₩38,396 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩36,928 | ₩38,189 | ₩36,928 | ₩38,036 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,208 | ₩37,275 | ₩36,567 | ₩37,035 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,020 | ₩37,427 | ₩35,934 | ₩37,248 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,180 | ₩35,827 | ₩34,726 | ₩35,780 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,819 | ₩35,553 | ₩34,492 | ₩35,180 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,231 | ₩34,899 | ₩32,751 | ₩34,899 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,272 | ₩34,592 | ₩33,031 | ₩33,204 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,113 | ₩35,113 | ₩33,874 | ₩34,312 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,726 | ₩34,886 | ₩34,045 | ₩34,606 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,699 | ₩35,233 | ₩34,139 | ₩34,779 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,285 | ₩35,460 | ₩33,984 | ₩34,125 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩31,910 | ₩34,512 | ₩31,710 | ₩34,299 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,364 | ₩33,605 | ₩31,876 | ₩31,936 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩30,922 | ₩32,590 | ₩30,902 | ₩32,337 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,096 | ₩31,229 | ₩30,128 | ₩30,949 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,389 | ₩31,910 | ₩30,842 | ₩31,283 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩31,910 | ₩32,630 | ₩31,616 | ₩31,630 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,711 | ₩33,546 | ₩32,030 | ₩32,524 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,485 | ₩33,778 | ₩32,671 | ₩32,817 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,084 | ₩33,918 | ₩32,604 | ₩33,498 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,351 | ₩33,858 | ₩32,444 | ₩33,218 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,763 | ₩33,531 | ₩30,642 | ₩33,178 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,030 | ₩32,110 | ₩30,789 | ₩31,856 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,761 | ₩32,817 | ₩28,600 | ₩32,310 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,427 | ₩31,816 | ₩27,706 | ₩29,601 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,300 | ₩22,287 | ₩20,446 | ₩21,046 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,019 | ₩20,352 | ₩19,805 | ₩20,112 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,139 | ₩20,432 | ₩20,012 | ₩20,112 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,459 | ₩20,793 | ₩20,045 | ₩20,259 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,045 | ₩20,606 | ₩19,827 | ₩20,486 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,166 | ₩20,192 | ₩19,912 | ₩20,019 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,125 | ₩20,179 | ₩19,872 | ₩20,152 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩19,952 | ₩20,045 | ₩19,738 | ₩19,952 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,578 | ₩19,992 | ₩19,525 | ₩19,912 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,325 | ₩19,725 | ₩19,325 | ₩19,698 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,565 | ₩19,752 | ₩19,298 | ₩19,498 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,431 | ₩19,685 | ₩19,271 | ₩19,391 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,552 | ₩19,859 | ₩19,418 | ₩19,605 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,632 | ₩20,005 | ₩19,259 | ₩19,552 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,844 | ₩19,645 | ₩18,684 | ₩19,498 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,191 | ₩19,238 | ₩18,711 | ₩19,084 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,445 | ₩19,472 | ₩18,938 | ₩18,978 | -2.40% | 15.6만 |
|---|