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 | ₩29,589 | ₩30,193 | ₩29,509 | ₩30,099 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,737 | ₩29,931 | ₩29,053 | ₩29,670 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,522 | ₩30,086 | ₩29,281 | ₩29,536 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,206 | ₩30,434 | ₩29,402 | ₩29,764 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,911 | ₩30,200 | ₩29,509 | ₩30,139 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,844 | ₩30,086 | ₩28,986 | ₩29,643 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,898 | ₩29,978 | ₩29,106 | ₩29,120 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,367 | ₩30,484 | ₩29,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,898 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,582 | ₩30,716 | ₩29,858 | ₩30,220 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,434 | ₩31,253 | ₩30,414 | ₩30,609 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,542 | ₩30,723 | ₩30,005 | ₩30,488 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,112 | ₩30,810 | ₩30,112 | ₩30,703 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,314 | ₩30,475 | ₩29,616 | ₩30,086 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,656 | ₩31,159 | ₩30,247 | ₩30,421 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩30,005 | ₩30,957 | ₩29,670 | ₩30,649 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,898 | ₩30,407 | ₩29,643 | ₩29,777 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,086 | ₩30,381 | ₩29,495 | ₩30,260 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,206 | ₩30,796 | ₩29,683 | ₩29,737 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,153 | ₩30,354 | ₩29,844 | ₩30,193 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩30,045 | ₩30,850 | ₩29,925 | ₩30,273 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,421 | ₩30,488 | ₩29,509 | ₩30,045 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,227 | ₩29,972 | ₩29,026 | ₩29,938 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,919 | ₩29,730 | ₩28,711 | ₩29,536 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,892 | ₩29,412 | ₩28,555 | ₩29,147 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,187 | ₩29,858 | ₩28,992 | ₩29,334 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,179 | ₩30,803 | ₩29,308 | ₩29,522 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,126 | ₩30,944 | ₩29,911 | ₩30,059 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,729 | ₩30,870 | ₩29,764 | ₩29,844 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,756 | ₩31,387 | ₩30,602 | ₩30,823 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,199 | ₩31,293 | ₩30,488 | ₩31,065 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,253 | ₩31,843 | ₩30,864 | ₩30,998 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,628 | ₩31,655 | ₩30,984 | ₩31,534 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,655 | ₩31,950 | ₩30,944 | ₩31,628 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,165 | ₩32,373 | ₩30,790 | ₩31,333 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,615 | ₩32,111 | ₩31,051 | ₩31,950 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,427 | ₩32,057 | ₩30,890 | ₩31,427 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩32,044 | ₩33,090 | ₩31,400 | ₩31,655 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,393 | ₩33,399 | ₩31,923 | ₩31,990 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,245 | ₩33,043 | ₩31,313 | ₩32,983 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,601 | ₩32,554 | ₩31,279 | ₩32,460 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,929 | ₩33,177 | ₩31,642 | ₩31,802 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,527 | ₩33,332 | ₩31,656 | ₩32,876 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,293 | ₩33,962 | ₩30,850 | ₩32,393 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,220 | ₩40,508 | ₩37,932 | ₩39,086 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,764 | ₩39,609 | ₩38,442 | ₩39,569 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,172 | ₩40,191 | ₩37,972 | ₩38,710 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,306 | ₩40,669 | ₩39,636 | ₩40,212 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,998 | ₩40,796 | ₩39,609 | ₩40,427 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,522 | ₩40,011 | ₩38,355 | ₩39,944 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,758 | ₩37,926 | ₩36,799 | ₩37,785 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,181 | ₩37,872 | ₩36,564 | ₩37,825 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,967 | ₩38,308 | ₩36,591 | ₩36,752 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,503 | ₩38,066 | ₩37,047 | ₩37,208 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,262 | ₩37,751 | ₩37,114 | ₩37,235 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,355 | ₩37,543 | ₩36,712 | ₩36,859 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,376 | ₩37,195 | ₩36,028 | ₩36,806 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,932 | ₩37,932 | ₩36,685 | ₩37,047 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,825 | ₩38,670 | ₩36,709 | ₩38,133 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,549 | ₩38,855 | ₩37,852 | ₩38,080 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,724 | ₩39,448 | ₩38,147 | ₩38,549 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,919 | ₩40,575 | ₩37,563 | ₩39,448 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,154 | ₩38,630 | ₩36,631 | ₩38,361 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,898 | ₩39,435 | ₩36,933 | ₩37,047 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,743 | ₩40,414 | ₩38,710 | ₩38,952 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,151 | ₩41,299 | ₩39,200 | ₩40,011 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,521 | ₩41,158 | ₩40,239 | ₩41,151 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,473 | ₩41,527 | ₩40,145 | ₩40,212 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,391 | ₩43,512 | ₩41,903 | ₩42,238 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩42,037 | ₩43,043 | ₩41,929 | ₩42,748 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,326 | ₩42,144 | ₩40,025 | ₩42,050 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,944 | ₩41,433 | ₩39,944 | ₩41,111 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,373 | ₩40,373 | ₩39,206 | ₩39,944 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,950 | ₩40,950 | ₩39,569 | ₩40,601 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,382 | ₩41,379 | ₩37,382 | ₩40,615 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,873 | ₩37,892 | ₩36,873 | ₩37,557 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,531 | ₩36,953 | ₩33,855 | ₩36,873 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩35,008 | ₩36,282 | ₩34,016 | ₩35,478 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,853 | ₩36,202 | ₩35,156 | ₩35,169 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,290 | ₩35,961 | ₩34,807 | ₩35,706 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,424 | ₩35,753 | ₩34,203 | ₩34,646 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,585 | ₩35,840 | ₩35,062 | ₩35,451 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,572 | ₩35,907 | ₩34,857 | ₩35,357 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,665 | ₩35,746 | ₩34,847 | ₩35,290 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,633 | ₩35,800 | ₩34,083 | ₩35,344 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,330 | ₩35,753 | ₩34,807 | ₩34,834 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,123 | ₩35,451 | ₩34,123 | ₩35,330 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,975 | ₩34,498 | ₩33,868 | ₩33,868 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,640 | ₩34,405 | ₩33,640 | ₩34,069 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,077 | ₩34,780 | ₩32,874 | ₩33,761 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,674 | ₩33,291 | ₩31,977 | ₩32,688 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,540 | ₩33,298 | ₩31,883 | ₩32,741 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,607 | ₩33,016 | ₩31,903 | ₩32,165 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,794 | ₩34,794 | ₩32,829 | ₩33,010 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,318 | ₩34,431 | ₩32,943 | ₩34,270 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,680 | ₩33,721 | ₩32,661 | ₩33,627 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,519 | ₩33,747 | ₩32,668 | ₩33,613 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,431 | ₩34,928 | ₩33,184 | ₩33,399 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,238 | ₩34,579 | ₩32,983 | ₩34,378 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,473 | ₩33,412 | ₩31,990 | ₩33,318 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,427 | ₩32,862 | ₩31,320 | ₩32,540 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,662 | ₩31,990 | ₩30,622 | ₩31,722 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,542 | ₩31,038 | ₩30,193 | ₩30,501 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,387 | ₩31,454 | ₩30,823 | ₩30,904 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,239 | ₩31,494 | ₩30,260 | ₩31,239 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,071 | ₩32,366 | ₩31,541 | ₩31,561 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩34,002 | ₩34,029 | ₩31,843 | ₩32,057 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,887 | ₩35,250 | ₩34,217 | ₩34,405 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,162 | ₩36,980 | ₩34,566 | ₩34,887 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,540 | ₩33,989 | ₩31,870 | ₩33,935 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,744 | ₩33,090 | ₩27,537 | ₩32,259 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,649 | ₩30,847 | ₩29,388 | ₩30,086 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,904 | ₩31,320 | ₩30,179 | ₩30,703 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,153 | ₩30,917 | ₩29,858 | ₩30,877 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,306 | ₩31,682 | ₩29,844 | ₩30,179 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,446 | ₩32,578 | ₩30,796 | ₩31,615 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,479 | ₩34,016 | ₩32,426 | ₩32,513 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,808 | ₩36,034 | ₩32,339 | ₩33,627 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,452 | ₩33,908 | ₩32,473 | ₩32,795 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,385 | ₩34,874 | ₩33,184 | ₩33,479 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,270 | ₩34,713 | ₩33,036 | ₩33,264 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,190 | ₩35,089 | ₩34,069 | ₩34,230 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,935 | ₩34,794 | ₩33,895 | ₩34,512 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,761 | ₩34,312 | ₩33,385 | ₩33,707 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,707 | ₩34,378 | ₩33,707 | ₩34,002 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,755 | ₩33,741 | ₩32,621 | ₩33,613 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,427 | ₩32,835 | ₩31,199 | ₩32,513 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,098 | ₩32,366 | ₩31,239 | ₩31,427 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,715 | ₩32,715 | ₩31,266 | ₩32,138 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,305 | ₩34,083 | ₩32,285 | ₩32,379 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩33,010 | ₩33,036 | ₩32,140 | ₩32,259 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,996 | ₩33,474 | ₩32,795 | ₩32,956 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,284 | ₩34,874 | ₩32,513 | ₩32,996 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,464 | ₩36,303 | ₩34,740 | ₩34,834 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩35,062 | ₩35,786 | ₩34,686 | ₩35,048 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,612 | ₩35,612 | ₩34,512 | ₩34,713 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,920 | ₩35,974 | ₩34,995 | ₩35,323 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩36,028 | ₩36,537 | ₩35,545 | ₩35,920 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,403 | ₩37,235 | ₩36,001 | ₩36,162 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,169 | ₩36,215 | ₩34,713 | ₩36,028 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩36,028 | ₩36,202 | ₩35,156 | ₩35,558 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,215 | ₩36,256 | ₩34,317 | ₩35,008 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,108 | ₩36,618 | ₩35,303 | ₩36,309 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,658 | ₩37,007 | ₩35,798 | ₩36,256 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,658 | ₩37,543 | ₩36,430 | ₩36,765 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,470 | ₩37,382 | ₩36,135 | ₩36,618 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,087 | ₩37,490 | ₩35,270 | ₩36,121 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,631 | ₩37,369 | ₩36,296 | ₩36,980 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,329 | ₩37,691 | ₩36,323 | ₩37,369 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,388 | ₩38,909 | ₩37,624 | ₩37,704 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩38,013 | ₩38,978 | ₩36,464 | ₩38,844 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,750 | ₩38,978 | ₩38,026 | ₩38,643 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,823 | ₩40,534 | ₩38,978 | ₩39,448 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,119 | ₩40,548 | ₩39,280 | ₩40,467 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,750 | ₩40,132 | ₩38,187 | ₩40,052 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,804 | ₩39,770 | ₩38,214 | ₩39,287 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,971 | ₩40,140 | ₩38,791 | ₩39,287 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,891 | ₩40,320 | ₩38,898 | ₩40,119 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,187 | ₩39,823 | ₩37,865 | ₩39,716 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,415 | ₩39,555 | ₩38,160 | ₩38,429 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,133 | ₩38,636 | ₩36,967 | ₩38,442 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,624 | ₩39,113 | ₩37,168 | ₩38,522 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,263 | ₩44,263 | ₩37,785 | ₩37,892 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,938 | ₩50,661 | ₩44,022 | ₩44,330 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,639 | ₩37,919 | ₩35,639 | ₩37,624 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,250 | ₩36,256 | ₩34,874 | ₩35,478 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,074 | ₩37,537 | ₩34,981 | ₩35,491 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,141 | ₩37,355 | ₩35,437 | ₩37,047 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,591 | ₩37,731 | ₩36,591 | ₩37,114 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,436 | ₩37,436 | ₩36,227 | ₩36,618 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,698 | ₩37,597 | ₩36,537 | ₩37,436 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,712 | ₩37,905 | ₩36,215 | ₩36,497 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,107 | ₩39,113 | ₩36,712 | ₩37,060 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,469 | ₩39,072 | ₩37,101 | ₩37,852 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,750 | ₩39,488 | ₩37,677 | ₩38,536 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩38,040 | ₩39,086 | ₩37,979 | ₩38,710 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,563 | ₩38,992 | ₩37,664 | ₩38,335 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,952 | ₩39,274 | ₩38,201 | ₩38,402 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,260 | ₩39,327 | ₩38,724 | ₩39,046 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,952 | ₩39,723 | ₩38,534 | ₩39,220 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,159 | ₩40,159 | ₩38,258 | ₩38,871 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,937 | ₩41,460 | ₩39,810 | ₩40,052 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,521 | ₩42,090 | ₩39,770 | ₩40,923 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,347 | ₩40,970 | ₩39,247 | ₩40,266 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,776 | ₩41,178 | ₩40,266 | ₩40,856 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,199 | ₩41,406 | ₩40,052 | ₩40,897 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,931 | ₩40,508 | ₩39,582 | ₩40,239 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩40,052 | ₩40,776 | ₩39,046 | ₩40,172 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,521 | ₩40,796 | ₩39,381 | ₩40,065 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,111 | ₩41,473 | ₩40,025 | ₩40,561 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,843 | ₩41,634 | ₩40,648 | ₩41,218 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,910 | ₩41,755 | ₩40,454 | ₩40,816 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,407 | ₩40,977 | ₩39,730 | ₩40,910 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,764 | ₩41,540 | ₩38,522 | ₩40,414 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,697 | ₩38,958 | ₩36,121 | ₩36,752 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,300 | ₩39,535 | ₩38,563 | ₩38,898 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,113 | ₩39,703 | ₩39,113 | ₩39,233 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,595 | ₩39,998 | ₩39,032 | ₩39,260 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,448 | ₩39,884 | ₩38,921 | ₩39,783 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,823 | ₩40,132 | ₩39,142 | ₩39,394 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,260 | ₩39,649 | ₩38,925 | ₩39,622 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,791 | ₩39,769 | ₩38,791 | ₩39,314 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,166 | ₩39,341 | ₩38,388 | ₩38,791 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,931 | ₩40,561 | ₩38,686 | ₩39,354 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,757 | ₩39,857 | ₩37,557 | ₩39,676 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,986 | ₩39,126 | ₩37,664 | ₩38,831 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,704 | ₩38,214 | ₩37,302 | ₩38,133 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,999 | ₩38,536 | ₩36,993 | ₩37,315 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,549 | ₩38,791 | ₩37,677 | ₩37,865 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,281 | ₩39,555 | ₩38,247 | ₩38,589 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,114 | ₩38,382 | ₩37,114 | ₩38,227 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,396 | ₩37,463 | ₩36,752 | ₩37,221 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,202 | ₩37,616 | ₩36,115 | ₩37,436 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,357 | ₩36,007 | ₩34,901 | ₩35,961 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,995 | ₩35,732 | ₩34,666 | ₩35,357 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,399 | ₩35,075 | ₩32,916 | ₩35,075 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,445 | ₩34,767 | ₩33,197 | ₩33,372 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,290 | ₩35,290 | ₩34,045 | ₩34,485 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,901 | ₩35,062 | ₩34,217 | ₩34,780 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,874 | ₩35,411 | ₩34,311 | ₩34,955 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,458 | ₩35,639 | ₩34,155 | ₩34,297 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,071 | ₩34,686 | ₩31,870 | ₩34,472 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,527 | ₩33,774 | ₩32,037 | ₩32,098 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,078 | ₩32,755 | ₩31,058 | ₩32,500 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,253 | ₩31,387 | ₩30,280 | ₩31,105 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,548 | ₩32,071 | ₩30,998 | ₩31,440 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,071 | ₩32,795 | ₩31,776 | ₩31,789 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,876 | ₩33,715 | ₩32,191 | ₩32,688 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,653 | ₩33,949 | ₩32,835 | ₩32,983 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,251 | ₩34,089 | ₩32,768 | ₩33,667 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,519 | ₩34,029 | ₩32,607 | ₩33,385 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,923 | ₩33,700 | ₩30,796 | ₩33,345 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,191 | ₩32,272 | ₩30,944 | ₩32,017 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,911 | ₩32,983 | ₩28,744 | ₩32,473 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,570 | ₩31,977 | ₩27,846 | ₩29,750 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,407 | ₩22,400 | ₩20,549 | ₩21,152 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,120 | ₩20,455 | ₩19,905 | ₩20,214 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,240 | ₩20,535 | ₩20,113 | ₩20,214 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,562 | ₩20,898 | ₩20,146 | ₩20,361 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,146 | ₩20,710 | ₩19,927 | ₩20,589 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,267 | ₩20,294 | ₩20,012 | ₩20,120 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,227 | ₩20,281 | ₩19,972 | ₩20,254 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,053 | ₩20,146 | ₩19,838 | ₩20,053 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,677 | ₩20,093 | ₩19,623 | ₩20,012 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,422 | ₩19,825 | ₩19,422 | ₩19,798 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,664 | ₩19,851 | ₩19,395 | ₩19,597 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,529 | ₩19,784 | ₩19,369 | ₩19,489 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,650 | ₩19,959 | ₩19,516 | ₩19,704 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,731 | ₩20,106 | ₩19,356 | ₩19,650 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,939 | ₩19,744 | ₩18,778 | ₩19,597 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,288 | ₩19,335 | ₩18,805 | ₩19,181 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,543 | ₩19,570 | ₩19,033 | ₩19,073 | -2.40% | 15.6만 |
|---|