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 | ₩29,594 | ₩30,198 | ₩29,514 | ₩30,104 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,742 | ₩29,936 | ₩29,058 | ₩29,675 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,527 | ₩30,091 | ₩29,286 | ₩29,541 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,211 | ₩30,440 | ₩29,407 | ₩29,769 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,916 | ₩30,205 | ₩29,514 | ₩30,144 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,849 | ₩30,091 | ₩28,991 | ₩29,648 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,903 | ₩29,983 | ₩29,111 | ₩29,125 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,372 | ₩30,489 | ₩29,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,903 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,587 | ₩30,721 | ₩29,863 | ₩30,225 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,440 | ₩31,258 | ₩30,419 | ₩30,614 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,547 | ₩30,728 | ₩30,010 | ₩30,493 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,118 | ₩30,815 | ₩30,118 | ₩30,708 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,319 | ₩30,480 | ₩29,621 | ₩30,091 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,661 | ₩31,164 | ₩30,252 | ₩30,426 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩30,010 | ₩30,963 | ₩29,675 | ₩30,654 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,903 | ₩30,413 | ₩29,648 | ₩29,782 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,091 | ₩30,386 | ₩29,500 | ₩30,265 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,211 | ₩30,802 | ₩29,688 | ₩29,742 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,158 | ₩30,359 | ₩29,849 | ₩30,198 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩30,050 | ₩30,855 | ₩29,930 | ₩30,279 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,426 | ₩30,493 | ₩29,514 | ₩30,050 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,232 | ₩29,977 | ₩29,031 | ₩29,943 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,924 | ₩29,735 | ₩28,716 | ₩29,541 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,897 | ₩29,417 | ₩28,560 | ₩29,152 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,192 | ₩29,863 | ₩28,997 | ₩29,339 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,185 | ₩30,808 | ₩29,313 | ₩29,527 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,131 | ₩30,949 | ₩29,916 | ₩30,064 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,735 | ₩30,876 | ₩29,769 | ₩29,849 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,762 | ₩31,392 | ₩30,607 | ₩30,829 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,204 | ₩31,298 | ₩30,493 | ₩31,070 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,258 | ₩31,848 | ₩30,869 | ₩31,003 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,634 | ₩31,660 | ₩30,990 | ₩31,540 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,660 | ₩31,955 | ₩30,949 | ₩31,634 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,170 | ₩32,378 | ₩30,795 | ₩31,338 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,620 | ₩32,116 | ₩31,057 | ₩31,955 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,432 | ₩32,063 | ₩30,896 | ₩31,432 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩32,049 | ₩33,096 | ₩31,405 | ₩31,660 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,398 | ₩33,404 | ₩31,929 | ₩31,996 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,251 | ₩33,049 | ₩31,318 | ₩32,988 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,607 | ₩32,559 | ₩31,285 | ₩32,465 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,935 | ₩33,183 | ₩31,647 | ₩31,808 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,532 | ₩33,337 | ₩31,662 | ₩32,881 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,298 | ₩33,968 | ₩30,855 | ₩32,398 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,227 | ₩40,515 | ₩37,939 | ₩39,092 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,771 | ₩39,616 | ₩38,449 | ₩39,575 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,179 | ₩40,198 | ₩37,979 | ₩38,717 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,313 | ₩40,675 | ₩39,643 | ₩40,219 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩40,005 | ₩40,803 | ₩39,616 | ₩40,434 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,529 | ₩40,018 | ₩38,361 | ₩39,951 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,764 | ₩37,932 | ₩36,805 | ₩37,791 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,187 | ₩37,878 | ₩36,570 | ₩37,831 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,973 | ₩38,314 | ₩36,597 | ₩36,758 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,509 | ₩38,073 | ₩37,053 | ₩37,214 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,268 | ₩37,758 | ₩37,120 | ₩37,241 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,362 | ₩37,550 | ₩36,718 | ₩36,866 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,383 | ₩37,201 | ₩36,034 | ₩36,812 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,939 | ₩37,939 | ₩36,691 | ₩37,053 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,831 | ₩38,677 | ₩36,715 | ₩38,140 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,556 | ₩38,862 | ₩37,858 | ₩38,086 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,730 | ₩39,455 | ₩38,153 | ₩38,556 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,925 | ₩40,582 | ₩37,570 | ₩39,455 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,161 | ₩38,636 | ₩36,637 | ₩38,368 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,905 | ₩39,441 | ₩36,939 | ₩37,053 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,750 | ₩40,421 | ₩38,717 | ₩38,958 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,158 | ₩41,306 | ₩39,207 | ₩40,018 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,528 | ₩41,165 | ₩40,246 | ₩41,158 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,480 | ₩41,534 | ₩40,152 | ₩40,219 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,399 | ₩43,520 | ₩41,910 | ₩42,245 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩42,044 | ₩43,050 | ₩41,937 | ₩42,755 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,333 | ₩42,151 | ₩40,032 | ₩42,057 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,951 | ₩41,440 | ₩39,951 | ₩41,118 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,380 | ₩40,380 | ₩39,213 | ₩39,951 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,957 | ₩40,957 | ₩39,575 | ₩40,608 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,389 | ₩41,387 | ₩37,389 | ₩40,622 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,879 | ₩37,899 | ₩36,879 | ₩37,563 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,537 | ₩36,959 | ₩33,860 | ₩36,879 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩35,014 | ₩36,289 | ₩34,021 | ₩35,484 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,859 | ₩36,208 | ₩35,162 | ₩35,175 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,296 | ₩35,967 | ₩34,813 | ₩35,712 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,430 | ₩35,759 | ₩34,209 | ₩34,652 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,591 | ₩35,846 | ₩35,068 | ₩35,457 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,578 | ₩35,913 | ₩34,863 | ₩35,363 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,672 | ₩35,752 | ₩34,853 | ₩35,296 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,639 | ₩35,806 | ₩34,089 | ₩35,350 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,336 | ₩35,759 | ₩34,813 | ₩34,840 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,129 | ₩35,457 | ₩34,129 | ₩35,336 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,981 | ₩34,504 | ₩33,874 | ₩33,874 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,646 | ₩34,411 | ₩33,646 | ₩34,075 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,082 | ₩34,786 | ₩32,880 | ₩33,767 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,680 | ₩33,297 | ₩31,982 | ₩32,693 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,546 | ₩33,304 | ₩31,888 | ₩32,747 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,613 | ₩33,022 | ₩31,909 | ₩32,170 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,800 | ₩34,800 | ₩32,834 | ₩33,015 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,324 | ₩34,437 | ₩32,948 | ₩34,276 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,686 | ₩33,726 | ₩32,666 | ₩33,632 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,525 | ₩33,753 | ₩32,673 | ₩33,619 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,437 | ₩34,934 | ₩33,190 | ₩33,404 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,243 | ₩34,585 | ₩32,988 | ₩34,384 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,479 | ₩33,418 | ₩31,996 | ₩33,324 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,432 | ₩32,868 | ₩31,325 | ₩32,546 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,668 | ₩31,996 | ₩30,627 | ₩31,727 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,547 | ₩31,043 | ₩30,198 | ₩30,507 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,392 | ₩31,459 | ₩30,829 | ₩30,909 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,244 | ₩31,499 | ₩30,265 | ₩31,244 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,076 | ₩32,371 | ₩31,546 | ₩31,566 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩34,008 | ₩34,035 | ₩31,848 | ₩32,063 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,893 | ₩35,256 | ₩34,223 | ₩34,411 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,168 | ₩36,986 | ₩34,571 | ₩34,893 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,546 | ₩33,995 | ₩31,875 | ₩33,941 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,749 | ₩33,096 | ₩27,542 | ₩32,264 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,654 | ₩30,853 | ₩29,393 | ₩30,091 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,909 | ₩31,325 | ₩30,185 | ₩30,708 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,158 | ₩30,922 | ₩29,863 | ₩30,882 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,312 | ₩31,687 | ₩29,849 | ₩30,185 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,452 | ₩32,583 | ₩30,802 | ₩31,620 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,485 | ₩34,021 | ₩32,432 | ₩32,519 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,814 | ₩36,040 | ₩32,345 | ₩33,632 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,458 | ₩33,914 | ₩32,479 | ₩32,801 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,391 | ₩34,880 | ₩33,190 | ₩33,485 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,276 | ₩34,719 | ₩33,042 | ₩33,270 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,196 | ₩35,095 | ₩34,075 | ₩34,236 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,941 | ₩34,800 | ₩33,901 | ₩34,518 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,767 | ₩34,318 | ₩33,391 | ₩33,713 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,713 | ₩34,384 | ₩33,713 | ₩34,008 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,760 | ₩33,746 | ₩32,626 | ₩33,619 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,432 | ₩32,841 | ₩31,204 | ₩32,519 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,103 | ₩32,371 | ₩31,244 | ₩31,432 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,720 | ₩32,720 | ₩31,271 | ₩32,143 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,310 | ₩34,089 | ₩32,291 | ₩32,385 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩33,015 | ₩33,042 | ₩32,146 | ₩32,264 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩33,002 | ₩33,479 | ₩32,801 | ₩32,962 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,290 | ₩34,880 | ₩32,519 | ₩33,002 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,470 | ₩36,309 | ₩34,746 | ₩34,840 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩35,068 | ₩35,792 | ₩34,692 | ₩35,054 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,618 | ₩35,618 | ₩34,518 | ₩34,719 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,926 | ₩35,980 | ₩35,001 | ₩35,329 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩36,034 | ₩36,544 | ₩35,551 | ₩35,926 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,409 | ₩37,241 | ₩36,007 | ₩36,168 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,175 | ₩36,222 | ₩34,719 | ₩36,034 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩36,034 | ₩36,208 | ₩35,162 | ₩35,564 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,222 | ₩36,262 | ₩34,323 | ₩35,014 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,114 | ₩36,624 | ₩35,309 | ₩36,315 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,664 | ₩37,013 | ₩35,804 | ₩36,262 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,664 | ₩37,550 | ₩36,436 | ₩36,772 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,476 | ₩37,389 | ₩36,141 | ₩36,624 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,094 | ₩37,496 | ₩35,276 | ₩36,128 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,637 | ₩37,375 | ₩36,302 | ₩36,986 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,335 | ₩37,697 | ₩36,329 | ₩37,375 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,395 | ₩38,915 | ₩37,630 | ₩37,711 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩38,019 | ₩38,985 | ₩36,470 | ₩38,851 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,757 | ₩38,985 | ₩38,033 | ₩38,650 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,830 | ₩40,541 | ₩38,985 | ₩39,455 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,125 | ₩40,555 | ₩39,287 | ₩40,474 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,757 | ₩40,139 | ₩38,194 | ₩40,058 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,811 | ₩39,777 | ₩38,220 | ₩39,294 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,978 | ₩40,147 | ₩38,797 | ₩39,294 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,897 | ₩40,327 | ₩38,905 | ₩40,125 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,194 | ₩39,830 | ₩37,872 | ₩39,723 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,422 | ₩39,562 | ₩38,167 | ₩38,435 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,140 | ₩38,643 | ₩36,973 | ₩38,449 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,630 | ₩39,119 | ₩37,174 | ₩38,529 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,271 | ₩44,271 | ₩37,791 | ₩37,899 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,947 | ₩50,670 | ₩44,029 | ₩44,338 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,645 | ₩37,925 | ₩35,645 | ₩37,630 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,256 | ₩36,262 | ₩34,880 | ₩35,484 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,080 | ₩37,543 | ₩34,987 | ₩35,497 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,147 | ₩37,362 | ₩35,443 | ₩37,053 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,597 | ₩37,738 | ₩36,597 | ₩37,120 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,442 | ₩37,442 | ₩36,234 | ₩36,624 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,705 | ₩37,603 | ₩36,544 | ₩37,442 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,718 | ₩37,912 | ₩36,222 | ₩36,503 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,113 | ₩39,119 | ₩36,718 | ₩37,067 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,475 | ₩39,079 | ₩37,107 | ₩37,858 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,757 | ₩39,495 | ₩37,684 | ₩38,542 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩38,046 | ₩39,092 | ₩37,986 | ₩38,717 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,569 | ₩38,999 | ₩37,670 | ₩38,341 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,958 | ₩39,280 | ₩38,207 | ₩38,408 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,267 | ₩39,334 | ₩38,730 | ₩39,052 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,958 | ₩39,730 | ₩38,541 | ₩39,227 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,166 | ₩40,166 | ₩38,265 | ₩38,878 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,944 | ₩41,467 | ₩39,817 | ₩40,058 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,528 | ₩42,098 | ₩39,777 | ₩40,930 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,354 | ₩40,977 | ₩39,253 | ₩40,273 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,783 | ₩41,185 | ₩40,273 | ₩40,863 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,206 | ₩41,413 | ₩40,058 | ₩40,904 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,938 | ₩40,515 | ₩39,589 | ₩40,246 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩40,058 | ₩40,783 | ₩39,052 | ₩40,179 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,528 | ₩40,803 | ₩39,388 | ₩40,072 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,118 | ₩41,480 | ₩40,032 | ₩40,568 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,850 | ₩41,641 | ₩40,655 | ₩41,226 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,917 | ₩41,762 | ₩40,461 | ₩40,823 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,414 | ₩40,984 | ₩39,736 | ₩40,917 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,771 | ₩41,547 | ₩38,529 | ₩40,421 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,703 | ₩38,965 | ₩36,128 | ₩36,758 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,307 | ₩39,542 | ₩38,569 | ₩38,905 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,119 | ₩39,710 | ₩39,119 | ₩39,240 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,602 | ₩40,005 | ₩39,039 | ₩39,267 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,455 | ₩39,891 | ₩38,927 | ₩39,790 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,830 | ₩40,139 | ₩39,149 | ₩39,401 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,267 | ₩39,656 | ₩38,931 | ₩39,629 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,797 | ₩39,775 | ₩38,797 | ₩39,321 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,173 | ₩39,347 | ₩38,395 | ₩38,797 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,938 | ₩40,568 | ₩38,693 | ₩39,361 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,764 | ₩39,864 | ₩37,563 | ₩39,683 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,992 | ₩39,133 | ₩37,670 | ₩38,838 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,711 | ₩38,220 | ₩37,308 | ₩38,140 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩38,006 | ₩38,542 | ₩37,000 | ₩37,322 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,556 | ₩38,797 | ₩37,684 | ₩37,872 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,288 | ₩39,562 | ₩38,254 | ₩38,596 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,120 | ₩38,388 | ₩37,120 | ₩38,234 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,402 | ₩37,469 | ₩36,758 | ₩37,228 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,208 | ₩37,622 | ₩36,121 | ₩37,442 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,363 | ₩36,014 | ₩34,907 | ₩35,967 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩35,001 | ₩35,739 | ₩34,672 | ₩35,363 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,404 | ₩35,081 | ₩32,921 | ₩35,081 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,451 | ₩34,773 | ₩33,203 | ₩33,378 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,296 | ₩35,296 | ₩34,051 | ₩34,491 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,907 | ₩35,068 | ₩34,223 | ₩34,786 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,880 | ₩35,417 | ₩34,317 | ₩34,961 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,464 | ₩35,645 | ₩34,161 | ₩34,303 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,076 | ₩34,692 | ₩31,875 | ₩34,478 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,532 | ₩33,780 | ₩32,043 | ₩32,103 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,083 | ₩32,760 | ₩31,063 | ₩32,506 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,258 | ₩31,392 | ₩30,285 | ₩31,110 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,553 | ₩32,076 | ₩31,003 | ₩31,446 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,076 | ₩32,801 | ₩31,781 | ₩31,794 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,881 | ₩33,721 | ₩32,197 | ₩32,693 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,659 | ₩33,954 | ₩32,841 | ₩32,988 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,257 | ₩34,095 | ₩32,774 | ₩33,673 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,525 | ₩34,035 | ₩32,613 | ₩33,391 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,929 | ₩33,706 | ₩30,802 | ₩33,351 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,197 | ₩32,277 | ₩30,949 | ₩32,023 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,916 | ₩32,988 | ₩28,749 | ₩32,479 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,575 | ₩31,982 | ₩27,850 | ₩29,755 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,411 | ₩22,404 | ₩20,552 | ₩21,156 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,123 | ₩20,458 | ₩19,908 | ₩20,217 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,244 | ₩20,539 | ₩20,116 | ₩20,217 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,566 | ₩20,901 | ₩20,150 | ₩20,365 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,150 | ₩20,713 | ₩19,930 | ₩20,593 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,271 | ₩20,298 | ₩20,016 | ₩20,123 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,230 | ₩20,284 | ₩19,976 | ₩20,257 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,056 | ₩20,150 | ₩19,841 | ₩20,056 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,680 | ₩20,096 | ₩19,627 | ₩20,016 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,425 | ₩19,828 | ₩19,425 | ₩19,801 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,667 | ₩19,855 | ₩19,399 | ₩19,600 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,533 | ₩19,788 | ₩19,372 | ₩19,493 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,654 | ₩19,962 | ₩19,519 | ₩19,707 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,734 | ₩20,110 | ₩19,360 | ₩19,654 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,943 | ₩19,747 | ₩18,782 | ₩19,600 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,291 | ₩19,338 | ₩18,808 | ₩19,184 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,546 | ₩19,573 | ₩19,036 | ₩19,077 | -2.40% | 15.6만 |
|---|