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 | ₩29,536 | ₩30,138 | ₩29,455 | ₩30,044 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,683 | ₩29,877 | ₩29,000 | ₩29,616 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,469 | ₩30,031 | ₩29,228 | ₩29,482 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,152 | ₩30,379 | ₩29,348 | ₩29,710 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,857 | ₩30,145 | ₩29,455 | ₩30,085 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,790 | ₩30,031 | ₩28,933 | ₩29,589 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,844 | ₩29,924 | ₩29,054 | ₩29,067 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,312 | ₩30,429 | ₩29,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,844 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,526 | ₩30,660 | ₩29,803 | ₩30,165 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,379 | ₩31,196 | ₩30,359 | ₩30,553 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,486 | ₩30,667 | ₩29,951 | ₩30,433 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,058 | ₩30,754 | ₩30,058 | ₩30,647 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,259 | ₩30,419 | ₩29,562 | ₩30,031 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,600 | ₩31,102 | ₩30,192 | ₩30,366 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,951 | ₩30,901 | ₩29,616 | ₩30,593 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,844 | ₩30,352 | ₩29,589 | ₩29,723 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,031 | ₩30,326 | ₩29,442 | ₩30,205 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,152 | ₩30,741 | ₩29,629 | ₩29,683 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,098 | ₩30,299 | ₩29,790 | ₩30,138 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩29,991 | ₩30,794 | ₩29,870 | ₩30,219 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,366 | ₩30,433 | ₩29,455 | ₩29,991 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,174 | ₩29,917 | ₩28,973 | ₩29,884 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,866 | ₩29,676 | ₩28,659 | ₩29,482 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,839 | ₩29,359 | ₩28,503 | ₩29,094 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,134 | ₩29,803 | ₩28,940 | ₩29,281 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,125 | ₩30,747 | ₩29,255 | ₩29,469 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,071 | ₩30,888 | ₩29,857 | ₩30,004 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,674 | ₩30,814 | ₩29,710 | ₩29,790 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,701 | ₩31,330 | ₩30,547 | ₩30,767 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,142 | ₩31,236 | ₩30,433 | ₩31,008 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,196 | ₩31,785 | ₩30,808 | ₩30,942 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,571 | ₩31,598 | ₩30,928 | ₩31,477 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,598 | ₩31,892 | ₩30,888 | ₩31,571 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,106 | ₩32,314 | ₩30,734 | ₩31,276 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,557 | ₩32,053 | ₩30,995 | ₩31,892 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,370 | ₩31,999 | ₩30,834 | ₩31,370 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩31,986 | ₩33,030 | ₩31,343 | ₩31,598 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,334 | ₩33,338 | ₩31,865 | ₩31,932 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,187 | ₩32,983 | ₩31,256 | ₩32,923 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,544 | ₩32,495 | ₩31,223 | ₩32,401 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,870 | ₩33,117 | ₩31,584 | ₩31,745 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,468 | ₩33,271 | ₩31,599 | ₩32,816 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,236 | ₩33,900 | ₩30,794 | ₩32,334 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,149 | ₩40,434 | ₩37,864 | ₩39,015 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,694 | ₩39,537 | ₩38,372 | ₩39,497 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,099 | ₩40,118 | ₩37,904 | ₩38,640 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,233 | ₩40,595 | ₩39,564 | ₩40,140 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,925 | ₩40,722 | ₩39,537 | ₩40,354 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,453 | ₩39,939 | ₩38,285 | ₩39,872 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,689 | ₩37,857 | ₩36,732 | ₩37,716 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,114 | ₩37,803 | ₩36,498 | ₩37,756 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,900 | ₩38,238 | ₩36,525 | ₩36,685 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,435 | ₩37,997 | ₩36,980 | ₩37,141 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,194 | ₩37,683 | ₩37,047 | ₩37,167 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,288 | ₩37,475 | ₩36,645 | ₩36,792 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,310 | ₩37,127 | ₩35,962 | ₩36,739 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,864 | ₩37,864 | ₩36,618 | ₩36,980 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,756 | ₩38,600 | ₩36,642 | ₩38,064 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,479 | ₩38,785 | ₩37,783 | ₩38,011 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,653 | ₩39,376 | ₩38,078 | ₩38,479 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,850 | ₩40,501 | ₩37,495 | ₩39,376 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,087 | ₩38,560 | ₩36,565 | ₩38,292 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,828 | ₩39,363 | ₩36,866 | ₩36,980 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,671 | ₩40,340 | ₩38,640 | ₩38,881 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,077 | ₩41,224 | ₩39,129 | ₩39,939 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,448 | ₩41,084 | ₩40,166 | ₩41,077 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,398 | ₩41,452 | ₩40,073 | ₩40,140 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,313 | ₩43,433 | ₩41,827 | ₩42,161 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,960 | ₩42,965 | ₩41,853 | ₩42,670 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,251 | ₩42,068 | ₩39,952 | ₩41,974 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,872 | ₩41,358 | ₩39,872 | ₩41,037 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,300 | ₩40,300 | ₩39,135 | ₩39,872 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,876 | ₩40,876 | ₩39,497 | ₩40,528 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,315 | ₩41,304 | ₩37,315 | ₩40,541 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,806 | ₩37,823 | ₩36,806 | ₩37,489 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,467 | ₩36,886 | ₩33,793 | ₩36,806 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,945 | ₩36,217 | ₩33,954 | ₩35,413 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,788 | ₩36,136 | ₩35,092 | ₩35,105 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,226 | ₩35,895 | ₩34,744 | ₩35,641 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,360 | ₩35,688 | ₩34,141 | ₩34,583 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,520 | ₩35,775 | ₩34,998 | ₩35,387 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,507 | ₩35,842 | ₩34,793 | ₩35,293 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,601 | ₩35,681 | ₩34,784 | ₩35,226 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,570 | ₩35,735 | ₩34,021 | ₩35,279 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,266 | ₩35,688 | ₩34,744 | ₩34,771 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,061 | ₩35,387 | ₩34,061 | ₩35,266 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,914 | ₩34,436 | ₩33,807 | ₩33,807 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,579 | ₩34,342 | ₩33,579 | ₩34,008 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,017 | ₩34,717 | ₩32,815 | ₩33,700 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,615 | ₩33,231 | ₩31,919 | ₩32,629 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,481 | ₩33,238 | ₩31,825 | ₩32,682 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,548 | ₩32,957 | ₩31,845 | ₩32,106 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,731 | ₩34,731 | ₩32,769 | ₩32,950 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,258 | ₩34,369 | ₩32,883 | ₩34,208 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,619 | ₩33,659 | ₩32,602 | ₩33,566 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,459 | ₩33,686 | ₩32,608 | ₩33,552 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,369 | ₩34,864 | ₩33,124 | ₩33,338 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,177 | ₩34,516 | ₩32,923 | ₩34,315 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,414 | ₩33,352 | ₩31,932 | ₩33,258 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,370 | ₩32,803 | ₩31,263 | ₩32,481 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,607 | ₩31,932 | ₩30,567 | ₩31,665 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,486 | ₩30,982 | ₩30,138 | ₩30,446 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,330 | ₩31,397 | ₩30,767 | ₩30,848 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,183 | ₩31,437 | ₩30,205 | ₩31,183 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,013 | ₩32,307 | ₩31,484 | ₩31,504 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,941 | ₩33,967 | ₩31,785 | ₩31,999 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,824 | ₩35,186 | ₩34,155 | ₩34,342 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,096 | ₩36,913 | ₩34,503 | ₩34,824 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,481 | ₩33,927 | ₩31,812 | ₩33,874 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,692 | ₩33,030 | ₩27,487 | ₩32,200 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,593 | ₩30,792 | ₩29,335 | ₩30,031 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,848 | ₩31,263 | ₩30,125 | ₩30,647 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,098 | ₩30,861 | ₩29,803 | ₩30,821 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,249 | ₩31,624 | ₩29,790 | ₩30,125 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,388 | ₩32,519 | ₩30,741 | ₩31,557 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,418 | ₩33,954 | ₩32,367 | ₩32,454 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,749 | ₩35,969 | ₩32,280 | ₩33,566 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,392 | ₩33,847 | ₩32,414 | ₩32,736 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,325 | ₩34,811 | ₩33,124 | ₩33,418 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,208 | ₩34,650 | ₩32,977 | ₩33,204 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,128 | ₩35,025 | ₩34,008 | ₩34,168 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,874 | ₩34,731 | ₩33,833 | ₩34,449 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,700 | ₩34,250 | ₩33,325 | ₩33,646 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,646 | ₩34,315 | ₩33,646 | ₩33,941 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,695 | ₩33,680 | ₩32,562 | ₩33,552 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,370 | ₩32,776 | ₩31,142 | ₩32,454 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,039 | ₩32,307 | ₩31,183 | ₩31,370 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,655 | ₩32,655 | ₩31,209 | ₩32,080 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,244 | ₩34,021 | ₩32,227 | ₩32,321 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,950 | ₩32,977 | ₩32,082 | ₩32,200 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,936 | ₩33,413 | ₩32,736 | ₩32,896 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,222 | ₩34,811 | ₩32,454 | ₩32,936 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,400 | ₩36,237 | ₩34,677 | ₩34,771 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩34,998 | ₩35,721 | ₩34,623 | ₩34,985 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,547 | ₩35,547 | ₩34,449 | ₩34,650 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,855 | ₩35,909 | ₩34,931 | ₩35,259 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,962 | ₩36,471 | ₩35,480 | ₩35,855 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,337 | ₩37,167 | ₩35,936 | ₩36,096 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,105 | ₩36,150 | ₩34,650 | ₩35,962 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,962 | ₩36,136 | ₩35,092 | ₩35,494 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,150 | ₩36,190 | ₩34,255 | ₩34,945 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,043 | ₩36,551 | ₩35,239 | ₩36,243 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,592 | ₩36,940 | ₩35,733 | ₩36,190 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,592 | ₩37,475 | ₩36,364 | ₩36,699 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,404 | ₩37,315 | ₩36,069 | ₩36,551 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,020 | ₩37,422 | ₩35,206 | ₩36,056 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,565 | ₩37,301 | ₩36,230 | ₩36,913 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,261 | ₩37,623 | ₩36,257 | ₩37,301 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,319 | ₩38,838 | ₩37,556 | ₩37,636 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,944 | ₩38,908 | ₩36,397 | ₩38,774 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,680 | ₩38,908 | ₩37,957 | ₩38,573 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,751 | ₩40,461 | ₩38,908 | ₩39,376 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,046 | ₩40,474 | ₩39,209 | ₩40,394 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,680 | ₩40,059 | ₩38,118 | ₩39,979 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,734 | ₩39,698 | ₩38,145 | ₩39,216 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,899 | ₩40,067 | ₩38,720 | ₩39,216 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,818 | ₩40,247 | ₩38,828 | ₩40,046 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,118 | ₩39,751 | ₩37,797 | ₩39,644 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,346 | ₩39,484 | ₩38,091 | ₩38,359 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,064 | ₩38,566 | ₩36,900 | ₩38,372 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,556 | ₩39,042 | ₩37,100 | ₩38,453 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,183 | ₩44,183 | ₩37,716 | ₩37,823 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,852 | ₩50,569 | ₩43,942 | ₩44,250 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,574 | ₩37,850 | ₩35,574 | ₩37,556 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,186 | ₩36,190 | ₩34,811 | ₩35,413 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,007 | ₩37,469 | ₩34,918 | ₩35,427 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,074 | ₩37,288 | ₩35,373 | ₩36,980 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,525 | ₩37,663 | ₩36,525 | ₩37,047 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,368 | ₩37,368 | ₩36,162 | ₩36,551 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,632 | ₩37,529 | ₩36,471 | ₩37,368 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,645 | ₩37,837 | ₩36,150 | ₩36,431 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,038 | ₩39,042 | ₩36,645 | ₩36,993 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,399 | ₩39,002 | ₩37,033 | ₩37,783 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,680 | ₩39,417 | ₩37,609 | ₩38,466 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,971 | ₩39,015 | ₩37,910 | ₩38,640 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,493 | ₩38,921 | ₩37,596 | ₩38,265 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,881 | ₩39,202 | ₩38,131 | ₩38,332 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,189 | ₩39,256 | ₩38,653 | ₩38,975 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,881 | ₩39,651 | ₩38,465 | ₩39,149 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,086 | ₩40,086 | ₩38,189 | ₩38,801 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,863 | ₩41,385 | ₩39,738 | ₩39,979 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,448 | ₩42,014 | ₩39,698 | ₩40,849 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,274 | ₩40,896 | ₩39,176 | ₩40,193 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,702 | ₩41,104 | ₩40,193 | ₩40,782 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,126 | ₩41,331 | ₩39,979 | ₩40,822 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,858 | ₩40,434 | ₩39,510 | ₩40,166 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,979 | ₩40,702 | ₩38,975 | ₩40,099 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,448 | ₩40,722 | ₩39,310 | ₩39,992 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,037 | ₩41,398 | ₩39,952 | ₩40,488 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,769 | ₩41,559 | ₩40,575 | ₩41,144 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,836 | ₩41,679 | ₩40,381 | ₩40,742 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,334 | ₩40,903 | ₩39,658 | ₩40,836 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,694 | ₩41,465 | ₩38,453 | ₩40,340 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,627 | ₩38,888 | ₩36,056 | ₩36,685 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,229 | ₩39,463 | ₩38,493 | ₩38,828 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,042 | ₩39,631 | ₩39,042 | ₩39,162 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,524 | ₩39,925 | ₩38,961 | ₩39,189 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,376 | ₩39,812 | ₩38,850 | ₩39,711 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,751 | ₩40,059 | ₩39,071 | ₩39,323 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,189 | ₩39,577 | ₩38,854 | ₩39,551 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,720 | ₩39,696 | ₩38,720 | ₩39,243 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,095 | ₩39,269 | ₩38,319 | ₩38,720 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,858 | ₩40,488 | ₩38,616 | ₩39,283 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,687 | ₩39,785 | ₩37,489 | ₩39,604 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,917 | ₩39,055 | ₩37,596 | ₩38,761 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,636 | ₩38,145 | ₩37,234 | ₩38,064 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,930 | ₩38,466 | ₩36,926 | ₩37,248 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,479 | ₩38,720 | ₩37,609 | ₩37,797 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,212 | ₩39,484 | ₩38,178 | ₩38,520 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,047 | ₩38,312 | ₩37,047 | ₩38,158 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,328 | ₩37,395 | ₩36,685 | ₩37,154 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,136 | ₩37,548 | ₩36,049 | ₩37,368 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,293 | ₩35,942 | ₩34,838 | ₩35,895 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,931 | ₩35,668 | ₩34,603 | ₩35,293 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,338 | ₩35,012 | ₩32,856 | ₩35,012 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,382 | ₩34,704 | ₩33,137 | ₩33,311 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,226 | ₩35,226 | ₩33,983 | ₩34,423 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,838 | ₩34,998 | ₩34,155 | ₩34,717 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,811 | ₩35,346 | ₩34,249 | ₩34,891 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,396 | ₩35,574 | ₩34,093 | ₩34,235 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,013 | ₩34,623 | ₩31,812 | ₩34,409 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,468 | ₩33,713 | ₩31,979 | ₩32,039 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,022 | ₩32,695 | ₩31,002 | ₩32,441 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,196 | ₩31,330 | ₩30,225 | ₩31,049 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,490 | ₩32,013 | ₩30,942 | ₩31,383 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,013 | ₩32,736 | ₩31,718 | ₩31,731 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,816 | ₩33,654 | ₩32,133 | ₩32,629 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,592 | ₩33,887 | ₩32,776 | ₩32,923 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,191 | ₩34,028 | ₩32,709 | ₩33,606 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,459 | ₩33,967 | ₩32,548 | ₩33,325 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,865 | ₩33,639 | ₩30,741 | ₩33,285 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,133 | ₩32,213 | ₩30,888 | ₩31,959 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,857 | ₩32,923 | ₩28,692 | ₩32,414 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,518 | ₩31,919 | ₩27,795 | ₩29,696 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,369 | ₩22,359 | ₩20,512 | ₩21,114 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,083 | ₩20,418 | ₩19,869 | ₩20,177 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,204 | ₩20,498 | ₩20,077 | ₩20,177 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,525 | ₩20,860 | ₩20,110 | ₩20,324 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,110 | ₩20,672 | ₩19,890 | ₩20,552 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,230 | ₩20,257 | ₩19,976 | ₩20,083 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,190 | ₩20,244 | ₩19,936 | ₩20,217 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,016 | ₩20,110 | ₩19,802 | ₩20,016 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,641 | ₩20,056 | ₩19,588 | ₩19,976 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,387 | ₩19,789 | ₩19,387 | ₩19,762 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,628 | ₩19,815 | ₩19,360 | ₩19,561 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,494 | ₩19,748 | ₩19,333 | ₩19,454 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,615 | ₩19,923 | ₩19,481 | ₩19,668 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,695 | ₩20,070 | ₩19,321 | ₩19,615 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,905 | ₩19,708 | ₩18,744 | ₩19,561 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,253 | ₩19,300 | ₩18,771 | ₩19,146 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,507 | ₩19,534 | ₩18,999 | ₩19,039 | -2.40% | 15.6만 |
|---|