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 | ₩29,527 | ₩30,129 | ₩29,447 | ₩30,035 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,674 | ₩29,868 | ₩28,991 | ₩29,607 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,460 | ₩30,022 | ₩29,219 | ₩29,473 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,143 | ₩30,370 | ₩29,339 | ₩29,701 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,848 | ₩30,136 | ₩29,447 | ₩30,076 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,781 | ₩30,022 | ₩28,925 | ₩29,580 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,835 | ₩29,915 | ₩29,045 | ₩29,058 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,303 | ₩30,420 | ₩29,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,835 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,517 | ₩30,651 | ₩29,795 | ₩30,156 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,370 | ₩31,187 | ₩30,350 | ₩30,544 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,477 | ₩30,658 | ₩29,942 | ₩30,424 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,049 | ₩30,745 | ₩30,049 | ₩30,638 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,250 | ₩30,410 | ₩29,554 | ₩30,022 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,591 | ₩31,093 | ₩30,183 | ₩30,357 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,942 | ₩30,892 | ₩29,607 | ₩30,584 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,835 | ₩30,343 | ₩29,580 | ₩29,714 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,022 | ₩30,317 | ₩29,433 | ₩30,196 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,143 | ₩30,731 | ₩29,621 | ₩29,674 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,089 | ₩30,290 | ₩29,781 | ₩30,129 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩29,982 | ₩30,785 | ₩29,861 | ₩30,209 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,357 | ₩30,424 | ₩29,447 | ₩29,982 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,165 | ₩29,908 | ₩28,965 | ₩29,875 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,858 | ₩29,667 | ₩28,650 | ₩29,473 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,831 | ₩29,350 | ₩28,495 | ₩29,085 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,125 | ₩29,795 | ₩28,931 | ₩29,273 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,116 | ₩30,738 | ₩29,246 | ₩29,460 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,062 | ₩30,879 | ₩29,848 | ₩29,995 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,665 | ₩30,805 | ₩29,701 | ₩29,781 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,691 | ₩31,320 | ₩30,537 | ₩30,758 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,133 | ₩31,227 | ₩30,424 | ₩30,999 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,187 | ₩31,776 | ₩30,798 | ₩30,932 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,561 | ₩31,588 | ₩30,919 | ₩31,468 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,588 | ₩31,883 | ₩30,879 | ₩31,561 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,097 | ₩32,304 | ₩30,725 | ₩31,267 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,548 | ₩32,043 | ₩30,986 | ₩31,883 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,361 | ₩31,990 | ₩30,825 | ₩31,361 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩31,976 | ₩33,020 | ₩31,334 | ₩31,588 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,324 | ₩33,328 | ₩31,856 | ₩31,923 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,177 | ₩32,973 | ₩31,247 | ₩32,913 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,535 | ₩32,485 | ₩31,213 | ₩32,391 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,860 | ₩33,107 | ₩31,575 | ₩31,735 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,458 | ₩33,261 | ₩31,589 | ₩32,806 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,227 | ₩33,890 | ₩30,785 | ₩32,324 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,137 | ₩40,422 | ₩37,852 | ₩39,003 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,682 | ₩39,525 | ₩38,361 | ₩39,485 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,087 | ₩40,106 | ₩37,892 | ₩38,629 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,221 | ₩40,583 | ₩39,552 | ₩40,128 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,913 | ₩40,710 | ₩39,525 | ₩40,342 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,441 | ₩39,927 | ₩38,274 | ₩39,860 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,678 | ₩37,846 | ₩36,721 | ₩37,705 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,103 | ₩37,792 | ₩36,487 | ₩37,745 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,889 | ₩38,227 | ₩36,514 | ₩36,674 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,424 | ₩37,986 | ₩36,969 | ₩37,129 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,183 | ₩37,672 | ₩37,036 | ₩37,156 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,277 | ₩37,464 | ₩36,634 | ₩36,781 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,300 | ₩37,116 | ₩35,952 | ₩36,728 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,852 | ₩37,852 | ₩36,607 | ₩36,969 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,745 | ₩38,588 | ₩36,632 | ₩38,053 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,468 | ₩38,773 | ₩37,772 | ₩37,999 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,642 | ₩39,365 | ₩38,066 | ₩38,468 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,839 | ₩40,489 | ₩37,484 | ₩39,365 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,076 | ₩38,548 | ₩36,554 | ₩38,281 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,816 | ₩39,351 | ₩36,855 | ₩36,969 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,659 | ₩40,328 | ₩38,629 | ₩38,869 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,065 | ₩41,212 | ₩39,117 | ₩39,927 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,435 | ₩41,071 | ₩40,154 | ₩41,065 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,386 | ₩41,439 | ₩40,061 | ₩40,128 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,300 | ₩43,420 | ₩41,814 | ₩42,149 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,948 | ₩42,952 | ₩41,841 | ₩42,657 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,239 | ₩42,055 | ₩39,940 | ₩41,961 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,860 | ₩41,346 | ₩39,860 | ₩41,024 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,288 | ₩40,288 | ₩39,124 | ₩39,860 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,864 | ₩40,864 | ₩39,485 | ₩40,516 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,303 | ₩41,292 | ₩37,303 | ₩40,529 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,795 | ₩37,812 | ₩36,795 | ₩37,477 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,456 | ₩36,875 | ₩33,783 | ₩36,795 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,934 | ₩36,206 | ₩33,944 | ₩35,403 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,778 | ₩36,126 | ₩35,082 | ₩35,095 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,215 | ₩35,885 | ₩34,734 | ₩35,630 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,349 | ₩35,677 | ₩34,131 | ₩34,573 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,510 | ₩35,764 | ₩34,988 | ₩35,376 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,496 | ₩35,831 | ₩34,783 | ₩35,282 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,590 | ₩35,670 | ₩34,774 | ₩35,215 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,560 | ₩35,724 | ₩34,011 | ₩35,269 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,256 | ₩35,677 | ₩34,734 | ₩34,760 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,051 | ₩35,376 | ₩34,051 | ₩35,256 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,904 | ₩34,426 | ₩33,797 | ₩33,797 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,569 | ₩34,332 | ₩33,569 | ₩33,997 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,007 | ₩34,707 | ₩32,805 | ₩33,690 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,605 | ₩33,221 | ₩31,909 | ₩32,619 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,472 | ₩33,228 | ₩31,816 | ₩32,672 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,538 | ₩32,947 | ₩31,836 | ₩32,097 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,720 | ₩34,720 | ₩32,759 | ₩32,940 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,248 | ₩34,359 | ₩32,873 | ₩34,198 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,609 | ₩33,649 | ₩32,592 | ₩33,556 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,449 | ₩33,676 | ₩32,599 | ₩33,542 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,359 | ₩34,854 | ₩33,114 | ₩33,328 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,168 | ₩34,506 | ₩32,913 | ₩34,305 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,405 | ₩33,342 | ₩31,923 | ₩33,248 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,361 | ₩32,793 | ₩31,254 | ₩32,472 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,598 | ₩31,923 | ₩30,557 | ₩31,655 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,477 | ₩30,972 | ₩30,129 | ₩30,437 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,320 | ₩31,387 | ₩30,758 | ₩30,839 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,173 | ₩31,428 | ₩30,196 | ₩31,173 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,003 | ₩32,298 | ₩31,474 | ₩31,494 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,930 | ₩33,957 | ₩31,776 | ₩31,990 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,814 | ₩35,175 | ₩34,145 | ₩34,332 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,085 | ₩36,902 | ₩34,493 | ₩34,814 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,472 | ₩33,917 | ₩31,802 | ₩33,864 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,684 | ₩33,020 | ₩27,479 | ₩32,190 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,584 | ₩30,782 | ₩29,326 | ₩30,022 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,839 | ₩31,254 | ₩30,116 | ₩30,638 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,089 | ₩30,852 | ₩29,795 | ₩30,812 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,240 | ₩31,615 | ₩29,781 | ₩30,116 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,378 | ₩32,509 | ₩30,731 | ₩31,548 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,408 | ₩33,944 | ₩32,358 | ₩32,445 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,739 | ₩35,958 | ₩32,271 | ₩33,556 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,382 | ₩33,837 | ₩32,405 | ₩32,726 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,315 | ₩34,800 | ₩33,114 | ₩33,408 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,198 | ₩34,640 | ₩32,967 | ₩33,194 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,118 | ₩35,015 | ₩33,997 | ₩34,158 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,864 | ₩34,720 | ₩33,823 | ₩34,439 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,690 | ₩34,240 | ₩33,315 | ₩33,636 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,636 | ₩34,305 | ₩33,636 | ₩33,930 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,686 | ₩33,669 | ₩32,552 | ₩33,542 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,361 | ₩32,766 | ₩31,133 | ₩32,445 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,030 | ₩32,298 | ₩31,173 | ₩31,361 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,646 | ₩32,646 | ₩31,200 | ₩32,070 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,234 | ₩34,011 | ₩32,217 | ₩32,311 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,940 | ₩32,967 | ₩32,073 | ₩32,190 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,927 | ₩33,403 | ₩32,726 | ₩32,886 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,212 | ₩34,800 | ₩32,445 | ₩32,927 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,389 | ₩36,226 | ₩34,667 | ₩34,760 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩34,988 | ₩35,711 | ₩34,613 | ₩34,974 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,537 | ₩35,537 | ₩34,439 | ₩34,640 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,844 | ₩35,898 | ₩34,921 | ₩35,249 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,952 | ₩36,460 | ₩35,470 | ₩35,844 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,326 | ₩37,156 | ₩35,925 | ₩36,085 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,095 | ₩36,139 | ₩34,640 | ₩35,952 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,952 | ₩36,126 | ₩35,082 | ₩35,483 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,139 | ₩36,179 | ₩34,245 | ₩34,934 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,032 | ₩36,541 | ₩35,229 | ₩36,233 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,581 | ₩36,929 | ₩35,723 | ₩36,179 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,581 | ₩37,464 | ₩36,353 | ₩36,688 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,393 | ₩37,303 | ₩36,059 | ₩36,541 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,009 | ₩37,411 | ₩35,195 | ₩36,045 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,554 | ₩37,290 | ₩36,219 | ₩36,902 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,250 | ₩37,611 | ₩36,246 | ₩37,290 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,307 | ₩38,827 | ₩37,544 | ₩37,625 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,933 | ₩38,896 | ₩36,387 | ₩38,762 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,669 | ₩38,896 | ₩37,946 | ₩38,562 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,739 | ₩40,449 | ₩38,896 | ₩39,365 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,034 | ₩40,462 | ₩39,197 | ₩40,382 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,669 | ₩40,047 | ₩38,107 | ₩39,967 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,722 | ₩39,686 | ₩38,133 | ₩39,204 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,887 | ₩40,055 | ₩38,709 | ₩39,204 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,806 | ₩40,235 | ₩38,816 | ₩40,034 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,107 | ₩39,739 | ₩37,785 | ₩39,632 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,334 | ₩39,472 | ₩38,080 | ₩38,347 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,053 | ₩38,555 | ₩36,889 | ₩38,361 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,544 | ₩39,030 | ₩37,089 | ₩38,441 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,170 | ₩44,170 | ₩37,705 | ₩37,812 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,837 | ₩50,554 | ₩43,929 | ₩44,237 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,563 | ₩37,839 | ₩35,563 | ₩37,544 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,175 | ₩36,179 | ₩34,800 | ₩35,403 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩36,996 | ₩37,457 | ₩34,908 | ₩35,416 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,063 | ₩37,277 | ₩35,363 | ₩36,969 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,514 | ₩37,651 | ₩36,514 | ₩37,036 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,357 | ₩37,357 | ₩36,151 | ₩36,541 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,621 | ₩37,518 | ₩36,460 | ₩37,357 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,634 | ₩37,825 | ₩36,139 | ₩36,420 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,026 | ₩39,030 | ₩36,634 | ₩36,982 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,388 | ₩38,990 | ₩37,022 | ₩37,772 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,669 | ₩39,405 | ₩37,598 | ₩38,455 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,959 | ₩39,003 | ₩37,899 | ₩38,629 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,481 | ₩38,910 | ₩37,585 | ₩38,254 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,869 | ₩39,191 | ₩38,120 | ₩38,321 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,177 | ₩39,244 | ₩38,642 | ₩38,963 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,869 | ₩39,639 | ₩38,453 | ₩39,137 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,074 | ₩40,074 | ₩38,177 | ₩38,789 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,850 | ₩41,372 | ₩39,726 | ₩39,967 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,435 | ₩42,002 | ₩39,686 | ₩40,837 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,261 | ₩40,884 | ₩39,164 | ₩40,181 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,690 | ₩41,091 | ₩40,181 | ₩40,770 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,114 | ₩41,319 | ₩39,967 | ₩40,810 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,847 | ₩40,422 | ₩39,499 | ₩40,154 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,967 | ₩40,690 | ₩38,963 | ₩40,087 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,435 | ₩40,710 | ₩39,298 | ₩39,980 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,024 | ₩41,386 | ₩39,940 | ₩40,476 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,757 | ₩41,546 | ₩40,563 | ₩41,131 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,824 | ₩41,667 | ₩40,369 | ₩40,730 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,322 | ₩40,891 | ₩39,646 | ₩40,824 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,682 | ₩41,453 | ₩38,441 | ₩40,328 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,615 | ₩38,876 | ₩36,045 | ₩36,674 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,217 | ₩39,452 | ₩38,481 | ₩38,816 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,030 | ₩39,619 | ₩39,030 | ₩39,151 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,512 | ₩39,913 | ₩38,950 | ₩39,177 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,365 | ₩39,800 | ₩38,839 | ₩39,699 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,739 | ₩40,047 | ₩39,060 | ₩39,311 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,177 | ₩39,565 | ₩38,843 | ₩39,539 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,709 | ₩39,685 | ₩38,709 | ₩39,231 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,084 | ₩39,258 | ₩38,307 | ₩38,709 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,847 | ₩40,476 | ₩38,604 | ₩39,271 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,675 | ₩39,773 | ₩37,477 | ₩39,592 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,906 | ₩39,043 | ₩37,585 | ₩38,749 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,625 | ₩38,133 | ₩37,223 | ₩38,053 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,919 | ₩38,455 | ₩36,915 | ₩37,237 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,468 | ₩38,709 | ₩37,598 | ₩37,785 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,200 | ₩39,472 | ₩38,167 | ₩38,508 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,036 | ₩38,301 | ₩37,036 | ₩38,147 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,317 | ₩37,384 | ₩36,674 | ₩37,143 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,126 | ₩37,536 | ₩36,039 | ₩37,357 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,282 | ₩35,931 | ₩34,827 | ₩35,885 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,921 | ₩35,657 | ₩34,593 | ₩35,282 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,328 | ₩35,001 | ₩32,846 | ₩35,001 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,372 | ₩34,693 | ₩33,127 | ₩33,301 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,215 | ₩35,215 | ₩33,973 | ₩34,412 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,827 | ₩34,988 | ₩34,145 | ₩34,707 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,800 | ₩35,336 | ₩34,238 | ₩34,881 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,386 | ₩35,563 | ₩34,083 | ₩34,225 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,003 | ₩34,613 | ₩31,802 | ₩34,399 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,458 | ₩33,703 | ₩31,970 | ₩32,030 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,013 | ₩32,686 | ₩30,993 | ₩32,431 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,187 | ₩31,320 | ₩30,216 | ₩31,039 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,481 | ₩32,003 | ₩30,932 | ₩31,374 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,003 | ₩32,726 | ₩31,709 | ₩31,722 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,806 | ₩33,644 | ₩32,124 | ₩32,619 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,582 | ₩33,877 | ₩32,766 | ₩32,913 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,181 | ₩34,017 | ₩32,699 | ₩33,596 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,449 | ₩33,957 | ₩32,538 | ₩33,315 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,856 | ₩33,629 | ₩30,731 | ₩33,275 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,124 | ₩32,204 | ₩30,879 | ₩31,950 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,848 | ₩32,913 | ₩28,684 | ₩32,405 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,510 | ₩31,909 | ₩27,787 | ₩29,687 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,362 | ₩22,353 | ₩20,506 | ₩21,108 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,077 | ₩20,412 | ₩19,863 | ₩20,171 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,198 | ₩20,492 | ₩20,071 | ₩20,171 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,519 | ₩20,854 | ₩20,104 | ₩20,318 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,104 | ₩20,666 | ₩19,884 | ₩20,546 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,224 | ₩20,251 | ₩19,970 | ₩20,077 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,184 | ₩20,238 | ₩19,930 | ₩20,211 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,010 | ₩20,104 | ₩19,796 | ₩20,010 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,636 | ₩20,050 | ₩19,582 | ₩19,970 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,381 | ₩19,783 | ₩19,381 | ₩19,756 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,622 | ₩19,810 | ₩19,354 | ₩19,555 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,488 | ₩19,743 | ₩19,328 | ₩19,448 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,609 | ₩19,917 | ₩19,475 | ₩19,662 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,689 | ₩20,064 | ₩19,316 | ₩19,609 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,899 | ₩19,702 | ₩18,739 | ₩19,555 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,247 | ₩19,294 | ₩18,765 | ₩19,140 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,502 | ₩19,528 | ₩18,993 | ₩19,033 | -2.40% | 15.6만 |
|---|