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 | ₩29,549 | ₩30,152 | ₩29,469 | ₩30,058 | +1.72% | 13.7만 |
| 2026.10.08 | ₩29,696 | ₩29,890 | ₩29,013 | ₩29,629 | -0.23% | 36.9만 |
| 2026.10.07 | ₩29,482 | ₩30,045 | ₩29,241 | ₩29,495 | +0.05% | 21.6만 |
| 2026.10.06 | ₩30,165 | ₩30,393 | ₩29,361 | ₩29,723 | -1.47% | 14.9만 |
| 2026.10.05 | ₩29,870 | ₩30,158 | ₩29,469 | ₩30,098 | +0.76% | 35.3만 |
| 2026.10.02 | ₩29,803 | ₩30,045 | ₩28,946 | ₩29,603 | -0.67% | 25.2만 |
| 2026.10.01 | ₩29,857 | ₩29,937 | ₩29,067 | ₩29,080 | -2.60% | 20.6만 |
| 2026.09.30 | ₩30,326 | ₩30,442 | ₩29,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,857 |
| -1.55% |
| 23.4만 |
| 2026.09.29 | ₩30,540 | ₩30,674 | ₩29,817 | ₩30,178 | -1.18% | 22.1만 |
|---|
| 2026.09.28 | ₩30,393 | ₩31,210 | ₩30,373 | ₩30,567 | +0.57% | 15.1만 |
|---|
| 2026.09.25 | ₩30,500 | ₩30,681 | ₩29,964 | ₩30,446 | -0.18% | 26.5만 |
|---|
| 2026.09.24 | ₩30,071 | ₩30,768 | ₩30,071 | ₩30,661 | +1.96% | 17.5만 |
|---|
| 2026.09.23 | ₩30,272 | ₩30,433 | ₩29,576 | ₩30,045 | -0.75% | 14.1만 |
|---|
| 2026.09.22 | ₩30,614 | ₩31,116 | ₩30,205 | ₩30,379 | -0.77% | 32.4만 |
|---|
| 2026.09.21 | ₩29,964 | ₩30,915 | ₩29,629 | ₩30,607 | +2.15% | 20.2만 |
|---|
| 2026.09.18 | ₩29,857 | ₩30,366 | ₩29,603 | ₩29,736 | -0.40% | 44.4만 |
|---|
| 2026.09.17 | ₩30,045 | ₩30,339 | ₩29,455 | ₩30,219 | +0.58% | 62.3만 |
|---|
| 2026.09.16 | ₩30,165 | ₩30,754 | ₩29,643 | ₩29,696 | -1.55% | 44.5만 |
|---|
| 2026.09.15 | ₩30,112 | ₩30,312 | ₩29,803 | ₩30,152 | +0.13% | 19.1만 |
|---|
| 2026.09.14 | ₩30,004 | ₩30,808 | ₩29,884 | ₩30,232 | +0.76% | 21.5만 |
|---|
| 2026.09.11 | ₩30,379 | ₩30,446 | ₩29,469 | ₩30,004 | -1.23% | 24만 |
|---|
| 2026.09.10 | ₩29,187 | ₩29,931 | ₩28,986 | ₩29,897 | +2.43% | 22.2만 |
|---|
| 2026.09.09 | ₩28,879 | ₩29,690 | ₩28,672 | ₩29,495 | +2.13% | 31.8만 |
|---|
| 2026.09.08 | ₩28,852 | ₩29,372 | ₩28,516 | ₩29,107 | +0.88% | 39.7만 |
|---|
| 2026.09.04 | ₩29,147 | ₩29,817 | ₩28,953 | ₩29,294 | +0.51% | 19.8만 |
|---|
| 2026.09.03 | ₩30,138 | ₩30,761 | ₩29,268 | ₩29,482 | -2.18% | 34만 |
|---|
| 2026.09.02 | ₩30,085 | ₩30,902 | ₩29,870 | ₩30,018 | -0.22% | 31만 |
|---|
| 2026.09.01 | ₩30,687 | ₩30,828 | ₩29,723 | ₩29,803 | -2.88% | 30.3만 |
|---|
| 2026.08.31 | ₩30,714 | ₩31,344 | ₩30,560 | ₩30,781 | +0.22% | 27.8만 |
|---|
| 2026.08.28 | ₩31,156 | ₩31,250 | ₩30,446 | ₩31,022 | -0.43% | 30.5만 |
|---|
| 2026.08.27 | ₩31,210 | ₩31,799 | ₩30,821 | ₩30,955 | -0.82% | 20.3만 |
|---|
| 2026.08.26 | ₩31,585 | ₩31,612 | ₩30,942 | ₩31,491 | -0.30% | 20.7만 |
|---|
| 2026.08.25 | ₩31,612 | ₩31,906 | ₩30,902 | ₩31,585 | -0.08% | 33만 |
|---|
| 2026.08.24 | ₩32,121 | ₩32,328 | ₩30,748 | ₩31,290 | -2.59% | 28.7만 |
|---|
| 2026.08.21 | ₩31,572 | ₩32,067 | ₩31,009 | ₩31,906 | +1.06% | 35.7만 |
|---|
| 2026.08.20 | ₩31,384 | ₩32,014 | ₩30,848 | ₩31,384 | 0.00% | 37.9만 |
|---|
| 2026.08.19 | ₩32,000 | ₩33,045 | ₩31,357 | ₩31,612 | -1.21% | 39.5만 |
|---|
| 2026.08.18 | ₩32,348 | ₩33,353 | ₩31,880 | ₩31,947 | -1.24% | 73만 |
|---|
| 2026.08.17 | ₩32,201 | ₩32,998 | ₩31,270 | ₩32,938 | +2.29% | 30.6만 |
|---|
| 2026.08.14 | ₩31,558 | ₩32,509 | ₩31,237 | ₩32,415 | +2.72% | 36.5만 |
|---|
| 2026.08.13 | ₩32,884 | ₩33,132 | ₩31,598 | ₩31,759 | -3.42% | 50.8만 |
|---|
| 2026.08.12 | ₩32,482 | ₩33,286 | ₩31,613 | ₩32,831 | +1.07% | 54.8만 |
|---|
| 2026.08.11 | ₩31,250 | ₩33,916 | ₩30,808 | ₩32,348 | +3.51% | 143.9만 |
|---|
| 2026.08.10 | ₩39,166 | ₩40,452 | ₩37,880 | ₩39,032 | -0.34% | 63.6만 |
|---|
| 2026.08.07 | ₩38,711 | ₩39,555 | ₩38,389 | ₩39,515 | +2.08% | 16.1만 |
|---|
| 2026.08.06 | ₩40,117 | ₩40,136 | ₩37,921 | ₩38,657 | -3.64% | 18.5만 |
|---|
| 2026.08.05 | ₩40,251 | ₩40,613 | ₩39,582 | ₩40,158 | -0.23% | 16.2만 |
|---|
| 2026.08.04 | ₩39,943 | ₩40,740 | ₩39,555 | ₩40,372 | +1.07% | 18.3만 |
|---|
| 2026.08.03 | ₩38,470 | ₩39,957 | ₩38,302 | ₩39,890 | +3.69% | 15.3만 |
|---|
| 2026.07.31 | ₩37,706 | ₩37,874 | ₩36,749 | ₩37,733 | +0.07% | 15만 |
|---|
| 2026.07.30 | ₩37,130 | ₩37,820 | ₩36,514 | ₩37,773 | +1.73% | 25.3만 |
|---|
| 2026.07.29 | ₩36,916 | ₩38,256 | ₩36,541 | ₩36,702 | -0.58% | 27.2만 |
|---|
| 2026.07.28 | ₩37,452 | ₩38,014 | ₩36,996 | ₩37,157 | -0.79% | 29.9만 |
|---|
| 2026.07.27 | ₩37,211 | ₩37,700 | ₩37,063 | ₩37,184 | -0.07% | 12.7만 |
|---|
| 2026.07.24 | ₩37,305 | ₩37,492 | ₩36,662 | ₩36,809 | -1.33% | 19.7만 |
|---|
| 2026.07.23 | ₩36,327 | ₩37,144 | ₩35,978 | ₩36,755 | +1.18% | 17.1만 |
|---|
| 2026.07.22 | ₩37,880 | ₩37,880 | ₩36,635 | ₩36,996 | -2.33% | 24.1만 |
|---|
| 2026.07.21 | ₩37,773 | ₩38,617 | ₩36,659 | ₩38,081 | +0.82% | 16.6만 |
|---|
| 2026.07.20 | ₩38,497 | ₩38,802 | ₩37,800 | ₩38,028 | -1.22% | 18.6만 |
|---|
| 2026.07.17 | ₩38,671 | ₩39,394 | ₩38,095 | ₩38,497 | -0.45% | 17.4만 |
|---|
| 2026.07.16 | ₩37,867 | ₩40,519 | ₩37,512 | ₩39,394 | +4.03% | 24.9만 |
|---|
| 2026.07.15 | ₩37,104 | ₩38,577 | ₩36,581 | ₩38,309 | +3.25% | 18.1만 |
|---|
| 2026.07.14 | ₩38,845 | ₩39,381 | ₩36,883 | ₩36,996 | -4.76% | 26.5만 |
|---|
| 2026.07.13 | ₩39,689 | ₩40,359 | ₩38,657 | ₩38,899 | -1.99% | 26.9만 |
|---|
| 2026.07.10 | ₩41,095 | ₩41,243 | ₩39,146 | ₩39,957 | -2.77% | 27.5만 |
|---|
| 2026.07.09 | ₩40,466 | ₩41,102 | ₩40,184 | ₩41,095 | +1.56% | 12만 |
|---|
| 2026.07.08 | ₩41,417 | ₩41,470 | ₩40,091 | ₩40,158 | -3.04% | 20만 |
|---|
| 2026.07.07 | ₩43,332 | ₩43,453 | ₩41,845 | ₩42,180 | -2.66% | 26만 |
|---|
| 2026.07.06 | ₩41,979 | ₩42,984 | ₩41,872 | ₩42,689 | +1.69% | 18.5만 |
|---|
| 2026.07.02 | ₩41,269 | ₩42,086 | ₩39,970 | ₩41,993 | +1.75% | 38.3만 |
|---|
| 2026.07.01 | ₩39,890 | ₩41,377 | ₩39,890 | ₩41,055 | +2.92% | 21.1만 |
|---|
| 2026.06.30 | ₩40,318 | ₩40,318 | ₩39,153 | ₩39,890 | -1.06% | 20.5만 |
|---|
| 2026.06.29 | ₩40,894 | ₩40,894 | ₩39,515 | ₩40,546 | -0.85% | 24.6만 |
|---|
| 2026.06.26 | ₩37,331 | ₩41,323 | ₩37,331 | ₩40,559 | +8.65% | 128.5만 |
|---|
| 2026.06.25 | ₩36,822 | ₩37,840 | ₩36,822 | ₩37,505 | +1.86% | 13.2만 |
|---|
| 2026.06.24 | ₩35,483 | ₩36,903 | ₩33,808 | ₩36,822 | +3.78% | 15.3만 |
|---|
| 2026.06.23 | ₩34,960 | ₩36,233 | ₩33,969 | ₩35,429 | +1.34% | 18.5만 |
|---|
| 2026.06.22 | ₩35,804 | ₩36,153 | ₩35,108 | ₩35,121 | -1.91% | 26만 |
|---|
| 2026.06.18 | ₩35,242 | ₩35,911 | ₩34,760 | ₩35,657 | +1.18% | 41.4만 |
|---|
| 2026.06.17 | ₩35,376 | ₩35,704 | ₩34,157 | ₩34,599 | -2.20% | 13.5만 |
|---|
| 2026.06.16 | ₩35,536 | ₩35,791 | ₩35,014 | ₩35,402 | -0.38% | 13.2만 |
|---|
| 2026.06.15 | ₩35,523 | ₩35,858 | ₩34,809 | ₩35,309 | -0.60% | 15.1만 |
|---|
| 2026.06.12 | ₩35,617 | ₩35,697 | ₩34,800 | ₩35,242 | -1.05% | 10.7만 |
|---|
| 2026.06.11 | ₩34,585 | ₩35,751 | ₩34,036 | ₩35,295 | +2.05% | 14.1만 |
|---|
| 2026.06.10 | ₩35,282 | ₩35,704 | ₩34,760 | ₩34,786 | -1.40% | 22.5만 |
|---|
| 2026.06.09 | ₩34,076 | ₩35,402 | ₩34,076 | ₩35,282 | +3.54% | 18.9만 |
|---|
| 2026.06.08 | ₩33,929 | ₩34,451 | ₩33,822 | ₩33,822 | -0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩33,594 | ₩34,358 | ₩33,594 | ₩34,023 | +1.28% | 20.1만 |
|---|
| 2026.06.04 | ₩33,032 | ₩34,733 | ₩32,829 | ₩33,715 | +2.07% | 22.4만 |
|---|
| 2026.06.03 | ₩32,630 | ₩33,246 | ₩31,933 | ₩32,643 | +0.04% | 29.2만 |
|---|
| 2026.06.02 | ₩32,496 | ₩33,253 | ₩31,839 | ₩32,697 | +0.62% | 19.3만 |
|---|
| 2026.06.01 | ₩32,563 | ₩32,971 | ₩31,860 | ₩32,121 | -1.36% | 42.2만 |
|---|
| 2026.05.29 | ₩34,746 | ₩34,746 | ₩32,784 | ₩32,965 | -5.13% | 29.1만 |
|---|
| 2026.05.28 | ₩33,273 | ₩34,384 | ₩32,898 | ₩34,224 | +2.86% | 28.6만 |
|---|
| 2026.05.27 | ₩33,634 | ₩33,675 | ₩32,616 | ₩33,581 | -0.16% | 19.7만 |
|---|
| 2026.05.26 | ₩33,474 | ₩33,701 | ₩32,623 | ₩33,567 | +0.28% | 35.7만 |
|---|
| 2026.05.22 | ₩34,384 | ₩34,880 | ₩33,139 | ₩33,353 | -3.00% | 16.8만 |
|---|
| 2026.05.21 | ₩33,192 | ₩34,532 | ₩32,938 | ₩34,331 | +3.43% | 42.1만 |
|---|
| 2026.05.20 | ₩32,429 | ₩33,366 | ₩31,947 | ₩33,273 | +2.60% | 19.6만 |
|---|
| 2026.05.19 | ₩31,384 | ₩32,817 | ₩31,277 | ₩32,496 | +3.54% | 26.5만 |
|---|
| 2026.05.18 | ₩30,621 | ₩31,947 | ₩30,580 | ₩31,679 | +3.46% | 28.5만 |
|---|
| 2026.05.15 | ₩30,500 | ₩30,996 | ₩30,152 | ₩30,460 | -0.13% | 33.2만 |
|---|
| 2026.05.14 | ₩31,344 | ₩31,411 | ₩30,781 | ₩30,862 | -1.54% | 23.2만 |
|---|
| 2026.05.13 | ₩31,196 | ₩31,451 | ₩30,219 | ₩31,196 | 0.00% | 40.1만 |
|---|
| 2026.05.12 | ₩32,027 | ₩32,322 | ₩31,498 | ₩31,518 | -1.59% | 36.3만 |
|---|
| 2026.05.11 | ₩33,956 | ₩33,983 | ₩31,799 | ₩32,014 | -5.72% | 58.8만 |
|---|
| 2026.05.08 | ₩34,840 | ₩35,202 | ₩34,170 | ₩34,358 | -1.38% | 38.6만 |
|---|
| 2026.05.07 | ₩36,112 | ₩36,929 | ₩34,518 | ₩34,840 | -3.52% | 59.7만 |
|---|
| 2026.05.06 | ₩32,496 | ₩33,942 | ₩31,826 | ₩33,889 | +4.29% | 48.2만 |
|---|
| 2026.05.05 | ₩28,705 | ₩33,045 | ₩27,500 | ₩32,214 | +12.23% | 97.6만 |
|---|
| 2026.05.04 | ₩30,607 | ₩30,805 | ₩29,348 | ₩30,045 | -1.84% | 75.9만 |
|---|
| 2026.05.01 | ₩30,862 | ₩31,277 | ₩30,138 | ₩30,661 | -0.65% | 33.1만 |
|---|
| 2026.04.30 | ₩30,112 | ₩30,875 | ₩29,817 | ₩30,835 | +2.40% | 29.7만 |
|---|
| 2026.04.29 | ₩31,263 | ₩31,639 | ₩29,803 | ₩30,138 | -3.60% | 37만 |
|---|
| 2026.04.28 | ₩32,402 | ₩32,533 | ₩30,754 | ₩31,572 | -2.56% | 51.8만 |
|---|
| 2026.04.27 | ₩33,433 | ₩33,969 | ₩32,382 | ₩32,469 | -2.88% | 25.4만 |
|---|
| 2026.04.24 | ₩32,764 | ₩35,985 | ₩32,295 | ₩33,581 | +2.49% | 34.6만 |
|---|
| 2026.04.23 | ₩33,407 | ₩33,862 | ₩32,429 | ₩32,750 | -1.96% | 18.4만 |
|---|
| 2026.04.22 | ₩33,340 | ₩34,826 | ₩33,139 | ₩33,433 | +0.28% | 26.6만 |
|---|
| 2026.04.21 | ₩34,224 | ₩34,666 | ₩32,991 | ₩33,219 | -2.94% | 18.2만 |
|---|
| 2026.04.20 | ₩34,143 | ₩35,041 | ₩34,023 | ₩34,184 | +0.12% | 13.9만 |
|---|
| 2026.04.17 | ₩33,889 | ₩34,746 | ₩33,849 | ₩34,465 | +1.70% | 16.9만 |
|---|
| 2026.04.16 | ₩33,715 | ₩34,265 | ₩33,340 | ₩33,661 | -0.16% | 16.8만 |
|---|
| 2026.04.15 | ₩33,661 | ₩34,331 | ₩33,661 | ₩33,956 | +0.88% | 20.6만 |
|---|
| 2026.04.14 | ₩32,710 | ₩33,695 | ₩32,576 | ₩33,567 | +2.62% | 39.3만 |
|---|
| 2026.04.13 | ₩31,384 | ₩32,790 | ₩31,156 | ₩32,469 | +3.46% | 18.4만 |
|---|
| 2026.04.10 | ₩32,054 | ₩32,322 | ₩31,196 | ₩31,384 | -2.09% | 18.7만 |
|---|
| 2026.04.09 | ₩32,670 | ₩32,670 | ₩31,223 | ₩32,094 | -1.76% | 25.4만 |
|---|
| 2026.04.08 | ₩33,259 | ₩34,036 | ₩32,241 | ₩32,335 | -2.78% | 34.4만 |
|---|
| 2026.04.07 | ₩32,965 | ₩32,991 | ₩32,097 | ₩32,214 | -2.28% | 26.3만 |
|---|
| 2026.04.06 | ₩32,951 | ₩33,428 | ₩32,750 | ₩32,911 | -0.12% | 14.1만 |
|---|
| 2026.04.02 | ₩34,237 | ₩34,826 | ₩32,469 | ₩32,951 | -3.76% | 17.3만 |
|---|
| 2026.04.01 | ₩35,416 | ₩36,253 | ₩34,693 | ₩34,786 | -1.78% | 20.9만 |
|---|
| 2026.03.31 | ₩35,014 | ₩35,737 | ₩34,639 | ₩35,001 | -0.04% | 34.3만 |
|---|
| 2026.03.30 | ₩35,563 | ₩35,563 | ₩34,465 | ₩34,666 | -2.52% | 19.2만 |
|---|
| 2026.03.27 | ₩35,871 | ₩35,925 | ₩34,947 | ₩35,275 | -1.66% | 24.7만 |
|---|
| 2026.03.26 | ₩35,978 | ₩36,487 | ₩35,496 | ₩35,871 | -0.30% | 28.8만 |
|---|
| 2026.03.25 | ₩36,353 | ₩37,184 | ₩35,952 | ₩36,112 | -0.66% | 30.7만 |
|---|
| 2026.03.24 | ₩35,121 | ₩36,166 | ₩34,666 | ₩35,978 | +2.44% | 23.2만 |
|---|
| 2026.03.23 | ₩35,978 | ₩36,153 | ₩35,108 | ₩35,510 | -1.30% | 25만 |
|---|
| 2026.03.20 | ₩36,166 | ₩36,206 | ₩34,271 | ₩34,960 | -3.33% | 43.7만 |
|---|
| 2026.03.19 | ₩36,059 | ₩36,568 | ₩35,255 | ₩36,260 | +0.56% | 37.7만 |
|---|
| 2026.03.18 | ₩36,608 | ₩36,956 | ₩35,749 | ₩36,206 | -1.10% | 25.9만 |
|---|
| 2026.03.17 | ₩36,608 | ₩37,492 | ₩36,380 | ₩36,715 | +0.29% | 20.4만 |
|---|
| 2026.03.16 | ₩36,420 | ₩37,331 | ₩36,086 | ₩36,568 | +0.40% | 15.6만 |
|---|
| 2026.03.13 | ₩37,037 | ₩37,438 | ₩35,222 | ₩36,072 | -2.60% | 16.2만 |
|---|
| 2026.03.12 | ₩36,581 | ₩37,318 | ₩36,246 | ₩36,929 | +0.95% | 41.4만 |
|---|
| 2026.03.11 | ₩37,278 | ₩37,639 | ₩36,273 | ₩37,318 | +0.11% | 23.1만 |
|---|
| 2026.03.10 | ₩38,336 | ₩38,856 | ₩37,572 | ₩37,653 | -1.78% | 30.2만 |
|---|
| 2026.03.09 | ₩37,961 | ₩38,925 | ₩36,414 | ₩38,791 | +2.19% | 39.3만 |
|---|
| 2026.03.06 | ₩38,698 | ₩38,925 | ₩37,974 | ₩38,590 | -0.28% | 18.7만 |
|---|
| 2026.03.05 | ₩39,769 | ₩40,479 | ₩38,925 | ₩39,394 | -0.94% | 22.6만 |
|---|
| 2026.03.04 | ₩40,064 | ₩40,492 | ₩39,227 | ₩40,412 | +0.87% | 26.6만 |
|---|
| 2026.03.03 | ₩38,698 | ₩40,077 | ₩38,135 | ₩39,997 | +3.36% | 20만 |
|---|
| 2026.03.02 | ₩38,751 | ₩39,716 | ₩38,162 | ₩39,233 | +1.24% | 33.2만 |
|---|
| 2026.02.27 | ₩39,917 | ₩40,085 | ₩38,738 | ₩39,233 | -1.71% | 29.3만 |
|---|
| 2026.02.26 | ₩39,836 | ₩40,265 | ₩38,845 | ₩40,064 | +0.57% | 33.3만 |
|---|
| 2026.02.25 | ₩38,135 | ₩39,769 | ₩37,814 | ₩39,662 | +4.00% | 59만 |
|---|
| 2026.02.24 | ₩38,363 | ₩39,501 | ₩38,108 | ₩38,376 | +0.03% | 55.4만 |
|---|
| 2026.02.23 | ₩38,081 | ₩38,584 | ₩36,916 | ₩38,389 | +0.81% | 52.2만 |
|---|
| 2026.02.20 | ₩37,572 | ₩39,059 | ₩37,117 | ₩38,470 | +2.39% | 63.5만 |
|---|
| 2026.02.19 | ₩44,203 | ₩44,203 | ₩37,733 | ₩37,840 | -14.39% | 109.7만 |
|---|
| 2026.02.18 | ₩47,873 | ₩50,592 | ₩43,962 | ₩44,270 | -7.53% | 182.9만 |
|---|
| 2026.02.17 | ₩35,590 | ₩37,867 | ₩35,590 | ₩37,572 | +5.57% | 63.4만 |
|---|
| 2026.02.13 | ₩35,202 | ₩36,206 | ₩34,826 | ₩35,429 | +0.65% | 12.7만 |
|---|
| 2026.02.12 | ₩37,023 | ₩37,485 | ₩34,934 | ₩35,443 | -4.27% | 25.5만 |
|---|
| 2026.02.11 | ₩37,090 | ₩37,305 | ₩35,389 | ₩36,996 | -0.25% | 32.4만 |
|---|
| 2026.02.10 | ₩36,541 | ₩37,680 | ₩36,541 | ₩37,063 | +1.43% | 20.6만 |
|---|
| 2026.02.09 | ₩37,385 | ₩37,385 | ₩36,178 | ₩36,568 | -2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩36,648 | ₩37,546 | ₩36,487 | ₩37,385 | +2.01% | 25.6만 |
|---|
| 2026.02.05 | ₩36,662 | ₩37,854 | ₩36,166 | ₩36,447 | -0.58% | 26.4만 |
|---|
| 2026.02.04 | ₩38,055 | ₩39,059 | ₩36,662 | ₩37,010 | -2.75% | 30.5만 |
|---|
| 2026.02.03 | ₩38,416 | ₩39,019 | ₩37,050 | ₩37,800 | -1.60% | 22.9만 |
|---|
| 2026.02.02 | ₩38,698 | ₩39,434 | ₩37,626 | ₩38,483 | -0.55% | 18.7만 |
|---|
| 2026.01.30 | ₩37,988 | ₩39,032 | ₩37,927 | ₩38,657 | +1.76% | 18.1만 |
|---|
| 2026.01.29 | ₩38,510 | ₩38,939 | ₩37,613 | ₩38,282 | -0.59% | 14.1만 |
|---|
| 2026.01.28 | ₩38,899 | ₩39,220 | ₩38,148 | ₩38,349 | -1.41% | 20.8만 |
|---|
| 2026.01.27 | ₩39,207 | ₩39,274 | ₩38,671 | ₩38,992 | -0.55% | 19.4만 |
|---|
| 2026.01.26 | ₩38,899 | ₩39,669 | ₩38,482 | ₩39,166 | +0.69% | 20.5만 |
|---|
| 2026.01.23 | ₩40,104 | ₩40,104 | ₩38,206 | ₩38,818 | -3.21% | 36.6만 |
|---|
| 2026.01.22 | ₩40,881 | ₩41,403 | ₩39,756 | ₩39,997 | -2.16% | 25.7만 |
|---|
| 2026.01.21 | ₩40,466 | ₩42,033 | ₩39,716 | ₩40,868 | +0.99% | 50.2만 |
|---|
| 2026.01.20 | ₩40,292 | ₩40,914 | ₩39,193 | ₩40,211 | -0.20% | 32만 |
|---|
| 2026.01.16 | ₩40,720 | ₩41,122 | ₩40,211 | ₩40,801 | +0.20% | 27.7만 |
|---|
| 2026.01.15 | ₩40,144 | ₩41,350 | ₩39,997 | ₩40,841 | +1.74% | 46.2만 |
|---|
| 2026.01.14 | ₩39,876 | ₩40,452 | ₩39,528 | ₩40,184 | +0.77% | 26만 |
|---|
| 2026.01.13 | ₩39,997 | ₩40,720 | ₩38,992 | ₩40,117 | +0.30% | 44.9만 |
|---|
| 2026.01.12 | ₩40,466 | ₩40,740 | ₩39,327 | ₩40,010 | -1.13% | 22.2만 |
|---|
| 2026.01.09 | ₩41,055 | ₩41,417 | ₩39,970 | ₩40,506 | -1.34% | 22.8만 |
|---|
| 2026.01.08 | ₩40,787 | ₩41,577 | ₩40,593 | ₩41,162 | +0.92% | 31만 |
|---|
| 2026.01.07 | ₩40,854 | ₩41,698 | ₩40,399 | ₩40,760 | -0.23% | 35.9만 |
|---|
| 2026.01.06 | ₩40,352 | ₩40,921 | ₩39,675 | ₩40,854 | +1.24% | 24.2만 |
|---|
| 2026.01.05 | ₩38,711 | ₩41,484 | ₩38,470 | ₩40,359 | +4.26% | 74.1만 |
|---|
| 2026.01.02 | ₩38,644 | ₩38,905 | ₩36,072 | ₩36,702 | -5.03% | 46.2만 |
|---|
| 2025.12.31 | ₩39,247 | ₩39,481 | ₩38,510 | ₩38,845 | -1.02% | 59.2만 |
|---|
| 2025.12.30 | ₩39,059 | ₩39,649 | ₩39,059 | ₩39,180 | +0.31% | 29.1만 |
|---|
| 2025.12.29 | ₩39,541 | ₩39,943 | ₩38,979 | ₩39,207 | -0.85% | 16만 |
|---|
| 2025.12.26 | ₩39,394 | ₩39,829 | ₩38,868 | ₩39,729 | +0.85% | 23.7만 |
|---|
| 2025.12.24 | ₩39,769 | ₩40,077 | ₩39,089 | ₩39,341 | -1.08% | 10.4만 |
|---|
| 2025.12.23 | ₩39,207 | ₩39,595 | ₩38,872 | ₩39,568 | +0.92% | 20.4만 |
|---|
| 2025.12.22 | ₩38,738 | ₩39,714 | ₩38,738 | ₩39,260 | +1.35% | 22.5만 |
|---|
| 2025.12.19 | ₩39,113 | ₩39,287 | ₩38,336 | ₩38,738 | -0.96% | 60.1만 |
|---|
| 2025.12.18 | ₩39,876 | ₩40,506 | ₩38,633 | ₩39,300 | -1.44% | 42.3만 |
|---|
| 2025.12.17 | ₩38,704 | ₩39,803 | ₩37,505 | ₩39,622 | +2.37% | 23.2만 |
|---|
| 2025.12.16 | ₩37,934 | ₩39,073 | ₩37,613 | ₩38,778 | +2.22% | 28.3만 |
|---|
| 2025.12.15 | ₩37,653 | ₩38,162 | ₩37,251 | ₩38,081 | +1.14% | 38.4만 |
|---|
| 2025.12.12 | ₩37,947 | ₩38,483 | ₩36,943 | ₩37,264 | -1.80% | 43.8만 |
|---|
| 2025.12.11 | ₩38,497 | ₩38,738 | ₩37,626 | ₩37,814 | -1.77% | 43만 |
|---|
| 2025.12.10 | ₩38,229 | ₩39,501 | ₩38,195 | ₩38,537 | +0.81% | 67.3만 |
|---|
| 2025.12.09 | ₩37,063 | ₩38,329 | ₩37,063 | ₩38,175 | +3.00% | 35.1만 |
|---|
| 2025.12.08 | ₩37,345 | ₩37,412 | ₩36,702 | ₩37,171 | -0.47% | 32.8만 |
|---|
| 2025.12.05 | ₩36,153 | ₩37,564 | ₩36,065 | ₩37,385 | +3.41% | 30.3만 |
|---|
| 2025.12.04 | ₩35,309 | ₩35,958 | ₩34,853 | ₩35,911 | +1.71% | 33만 |
|---|
| 2025.12.03 | ₩34,947 | ₩35,684 | ₩34,619 | ₩35,309 | +1.03% | 39.4만 |
|---|
| 2025.12.02 | ₩33,353 | ₩35,027 | ₩32,871 | ₩35,027 | +5.02% | 47.1만 |
|---|
| 2025.12.01 | ₩34,398 | ₩34,719 | ₩33,152 | ₩33,326 | -3.12% | 27.8만 |
|---|
| 2025.11.28 | ₩35,242 | ₩35,242 | ₩33,999 | ₩34,438 | -2.28% | 11.6만 |
|---|
| 2025.11.26 | ₩34,853 | ₩35,014 | ₩34,170 | ₩34,733 | -0.35% | 26.8만 |
|---|
| 2025.11.25 | ₩34,826 | ₩35,362 | ₩34,264 | ₩34,907 | +0.23% | 98.3만 |
|---|
| 2025.11.24 | ₩34,411 | ₩35,590 | ₩34,109 | ₩34,251 | -0.47% | 47.2만 |
|---|
| 2025.11.21 | ₩32,027 | ₩34,639 | ₩31,826 | ₩34,425 | +7.49% | 78.1만 |
|---|
| 2025.11.20 | ₩32,482 | ₩33,728 | ₩31,993 | ₩32,054 | -1.32% | 41.5만 |
|---|
| 2025.11.19 | ₩31,036 | ₩32,710 | ₩31,016 | ₩32,456 | +4.57% | 63.2만 |
|---|
| 2025.11.18 | ₩31,210 | ₩31,344 | ₩30,239 | ₩31,063 | -0.47% | 37만 |
|---|
| 2025.11.17 | ₩31,505 | ₩32,027 | ₩30,955 | ₩31,397 | -0.34% | 57.6만 |
|---|
| 2025.11.14 | ₩32,027 | ₩32,750 | ₩31,732 | ₩31,746 | -0.88% | 52.8만 |
|---|
| 2025.11.13 | ₩32,831 | ₩33,669 | ₩32,148 | ₩32,643 | -0.57% | 70.7만 |
|---|
| 2025.11.12 | ₩33,608 | ₩33,902 | ₩32,790 | ₩32,938 | -1.99% | 36.6만 |
|---|
| 2025.11.11 | ₩33,206 | ₩34,043 | ₩32,723 | ₩33,621 | +1.25% | 79.4만 |
|---|
| 2025.11.10 | ₩33,474 | ₩33,983 | ₩32,563 | ₩33,340 | -0.40% | 62만 |
|---|
| 2025.11.07 | ₩31,880 | ₩33,654 | ₩30,754 | ₩33,299 | +4.45% | 60.7만 |
|---|
| 2025.11.06 | ₩32,148 | ₩32,228 | ₩30,902 | ₩31,973 | -0.54% | 75.8만 |
|---|
| 2025.11.05 | ₩29,870 | ₩32,938 | ₩28,705 | ₩32,429 | +8.57% | 128.1만 |
|---|
| 2025.11.04 | ₩28,531 | ₩31,933 | ₩27,808 | ₩29,710 | +4.13% | 355만 |
|---|
| 2025.11.03 | ₩21,378 | ₩22,369 | ₩20,521 | ₩21,124 | -1.19% | 117.2만 |
|---|
| 2025.10.31 | ₩20,092 | ₩20,427 | ₩19,878 | ₩20,186 | +0.47% | 18.5만 |
|---|
| 2025.10.30 | ₩20,213 | ₩20,507 | ₩20,086 | ₩20,186 | -0.13% | 9.9만 |
|---|
| 2025.10.29 | ₩20,534 | ₩20,869 | ₩20,119 | ₩20,333 | -0.98% | 18.3만 |
|---|
| 2025.10.28 | ₩20,119 | ₩20,682 | ₩19,899 | ₩20,561 | +2.20% | 19.6만 |
|---|
| 2025.10.27 | ₩20,240 | ₩20,266 | ₩19,985 | ₩20,092 | -0.73% | 11.6만 |
|---|
| 2025.10.24 | ₩20,199 | ₩20,253 | ₩19,945 | ₩20,226 | +0.13% | 12.6만 |
|---|
| 2025.10.23 | ₩20,025 | ₩20,119 | ₩19,811 | ₩20,025 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩19,650 | ₩20,065 | ₩19,597 | ₩19,985 | +1.70% | 13.2만 |
|---|
| 2025.10.21 | ₩19,396 | ₩19,798 | ₩19,396 | ₩19,771 | +1.93% | 10.5만 |
|---|
| 2025.10.20 | ₩19,637 | ₩19,824 | ₩19,369 | ₩19,570 | -0.34% | 19.7만 |
|---|
| 2025.10.17 | ₩19,503 | ₩19,757 | ₩19,342 | ₩19,463 | -0.21% | 10.3만 |
|---|
| 2025.10.16 | ₩19,623 | ₩19,931 | ₩19,489 | ₩19,677 | +0.27% | 16.8만 |
|---|
| 2025.10.15 | ₩19,704 | ₩20,079 | ₩19,330 | ₩19,623 | -0.41% | 13만 |
|---|
| 2025.10.14 | ₩18,913 | ₩19,717 | ₩18,753 | ₩19,570 | +3.47% | 19.3만 |
|---|
| 2025.10.13 | ₩19,262 | ₩19,309 | ₩18,780 | ₩19,155 | -0.56% | 21.2만 |
|---|
| 2025.10.10 | ₩19,516 | ₩19,543 | ₩19,007 | ₩19,047 | -2.40% | 15.6만 |
|---|