시장 데이터를 불러오는 중
전체 종목
메드테크 애퀴지션 과거 주가
TriSalus Life Sciences, Inc. - Common Stock · TLSI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriSalus Life Sciences, Inc. - Common Stock · TLSI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,481 | ₩5,789 | ₩5,266 | ₩5,440 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,628 | ₩5,628 | ₩5,387 | ₩5,534 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,641 | ₩5,926 | ₩5,481 | ₩5,695 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,883 | ₩6,043 | ₩5,695 | ₩5,722 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,762 | ₩5,896 | ₩5,628 | ₩5,869 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,655 | ₩5,990 | ₩5,416 | ₩5,789 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,722 | ₩5,722 | ₩5,386 | ₩5,561 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,708 | ₩6,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,775 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,842 | ₩5,923 | ₩5,588 | ₩5,695 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,735 | ₩5,896 | ₩5,467 | ₩5,883 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,124 | ₩6,191 | ₩5,789 | ₩5,816 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,673 | ₩7,102 | ₩6,137 | ₩6,177 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,745 | ₩7,812 | ₩6,593 | ₩6,700 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,673 | ₩6,901 | ₩6,459 | ₩6,606 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,888 | ₩6,995 | ₩6,593 | ₩6,673 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,579 | ₩6,848 | ₩6,472 | ₩6,834 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,740 | ₩6,767 | ₩6,512 | ₩6,566 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,459 | ₩6,633 | ₩5,990 | ₩6,606 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,378 | ₩6,419 | ₩6,070 | ₩6,405 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,204 | ₩6,492 | ₩6,140 | ₩6,392 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,419 | ₩6,506 | ₩6,151 | ₩6,251 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,311 | ₩6,432 | ₩6,231 | ₩6,298 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,566 | ₩6,579 | ₩6,271 | ₩6,378 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,620 | ₩6,687 | ₩6,003 | ₩6,338 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,593 | ₩6,868 | ₩6,593 | ₩6,700 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩7,022 | ₩7,196 | ₩6,593 | ₩6,673 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,941 | ₩7,196 | ₩6,722 | ₩6,888 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,646 | ₩7,008 | ₩6,613 | ₩6,928 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,499 | ₩6,734 | ₩6,445 | ₩6,633 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,620 | ₩7,022 | ₩6,298 | ₩6,472 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,566 | ₩6,848 | ₩6,325 | ₩6,606 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,754 | ₩6,754 | ₩6,452 | ₩6,606 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,834 | ₩7,049 | ₩6,653 | ₩6,740 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,102 | ₩7,102 | ₩6,740 | ₩6,848 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,982 | ₩7,169 | ₩6,941 | ₩7,062 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,276 | ₩7,276 | ₩6,995 | ₩7,008 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,330 | ₩7,464 | ₩7,183 | ₩7,357 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,968 | ₩7,377 | ₩6,955 | ₩7,236 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩7,008 | ₩7,296 | ₩6,941 | ₩7,062 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,491 | ₩7,551 | ₩7,022 | ₩7,062 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,692 | ₩7,920 | ₩7,464 | ₩7,544 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,692 | ₩7,799 | ₩7,397 | ₩7,652 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,410 | ₩7,839 | ₩7,263 | ₩7,692 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,357 | ₩7,571 | ₩7,008 | ₩7,477 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,620 | ₩7,713 | ₩6,261 | ₩7,518 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,258 | ₩6,606 | ₩6,191 | ₩6,526 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,378 | ₩6,405 | ₩5,950 | ₩6,191 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,405 | ₩6,553 | ₩6,177 | ₩6,352 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,043 | ₩6,419 | ₩5,955 | ₩6,365 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,097 | ₩6,151 | ₩5,869 | ₩6,084 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,869 | ₩6,137 | ₩5,749 | ₩6,110 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,816 | ₩6,030 | ₩5,762 | ₩5,869 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,829 | ₩5,896 | ₩5,641 | ₩5,802 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,708 | ₩5,914 | ₩5,521 | ₩5,789 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,762 | ₩5,789 | ₩5,360 | ₩5,655 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,521 | ₩5,762 | ₩5,373 | ₩5,722 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,816 | ₩5,869 | ₩5,481 | ₩5,682 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,802 | ₩5,869 | ₩5,668 | ₩5,816 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,775 | ₩5,848 | ₩5,561 | ₩5,775 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,762 | ₩5,909 | ₩5,662 | ₩5,749 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,507 | ₩5,856 | ₩5,454 | ₩5,842 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,427 | ₩5,574 | ₩5,347 | ₩5,494 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,695 | ₩5,856 | ₩5,360 | ₩5,414 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,548 | ₩5,708 | ₩5,226 | ₩5,668 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,213 | ₩5,668 | ₩5,079 | ₩5,548 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,971 | ₩5,293 | ₩4,971 | ₩5,213 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,427 | ₩5,440 | ₩4,918 | ₩4,931 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,789 | ₩5,896 | ₩5,373 | ₩5,454 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,285 | ₩6,298 | ₩5,722 | ₩5,775 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,043 | ₩6,298 | ₩5,885 | ₩6,285 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,057 | ₩6,191 | ₩5,818 | ₩5,976 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,378 | ₩6,378 | ₩6,017 | ₩6,097 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,338 | ₩6,492 | ₩6,151 | ₩6,352 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,869 | ₩6,539 | ₩5,869 | ₩6,338 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,615 | ₩6,124 | ₩5,574 | ₩5,856 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,454 | ₩5,802 | ₩5,430 | ₩5,574 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,615 | ₩5,856 | ₩5,360 | ₩5,400 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,494 | ₩5,668 | ₩5,293 | ₩5,628 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,266 | ₩5,742 | ₩5,146 | ₩5,467 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,534 | ₩5,869 | ₩5,186 | ₩5,213 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,655 | ₩5,883 | ₩5,356 | ₩5,574 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,186 | ₩5,970 | ₩5,052 | ₩5,628 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,770 | ₩5,132 | ₩4,770 | ₩5,052 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,837 | ₩5,038 | ₩4,650 | ₩4,878 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,489 | ₩4,938 | ₩4,462 | ₩4,757 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,288 | ₩4,556 | ₩4,221 | ₩4,476 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,194 | ₩4,468 | ₩4,141 | ₩4,301 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,409 | ₩4,462 | ₩4,234 | ₩4,248 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,288 | ₩4,610 | ₩4,087 | ₩4,422 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,476 | ₩4,482 | ₩4,208 | ₩4,261 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,811 | ₩4,898 | ₩4,449 | ₩4,469 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,556 | ₩4,931 | ₩4,368 | ₩4,918 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,355 | ₩4,596 | ₩4,225 | ₩4,569 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,275 | ₩4,409 | ₩4,209 | ₩4,382 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,301 | ₩4,368 | ₩4,114 | ₩4,275 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,409 | ₩4,543 | ₩4,181 | ₩4,315 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,636 | ₩4,701 | ₩4,355 | ₩4,368 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,261 | ₩4,757 | ₩4,194 | ₩4,623 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,208 | ₩4,409 | ₩4,047 | ₩4,342 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,382 | ₩4,809 | ₩4,167 | ₩4,221 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,578 | ₩4,100 | ₩3,538 | ₩4,060 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,323 | ₩3,658 | ₩3,149 | ₩3,591 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,631 | ₩3,752 | ₩3,250 | ₩3,377 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,824 | ₩4,985 | ₩2,948 | ₩3,578 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,164 | ₩6,338 | ₩6,097 | ₩6,110 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,963 | ₩6,311 | ₩5,963 | ₩6,084 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,923 | ₩5,963 | ₩5,802 | ₩5,936 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,110 | ₩6,110 | ₩5,774 | ₩5,976 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,231 | ₩6,231 | ₩6,070 | ₩6,097 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,218 | ₩6,003 | ₩6,177 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,842 | ₩6,097 | ₩5,829 | ₩5,963 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,909 | ₩5,909 | ₩5,762 | ₩5,883 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,775 | ₩5,896 | ₩5,722 | ₩5,789 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,963 | ₩6,030 | ₩5,695 | ₩5,708 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩6,017 | ₩6,177 | ₩5,856 | ₩6,017 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,204 | ₩6,326 | ₩6,030 | ₩6,030 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,191 | ₩6,218 | ₩6,030 | ₩6,218 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,164 | ₩6,499 | ₩6,124 | ₩6,204 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,030 | ₩6,231 | ₩6,017 | ₩6,164 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,191 | ₩6,224 | ₩5,954 | ₩6,070 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,231 | ₩6,271 | ₩6,070 | ₩6,164 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,097 | ₩6,392 | ₩5,990 | ₩6,231 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩6,003 | ₩6,090 | ₩5,950 | ₩6,017 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,883 | ₩6,030 | ₩5,796 | ₩6,017 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,856 | ₩6,003 | ₩5,668 | ₩5,896 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,655 | ₩6,131 | ₩5,440 | ₩5,829 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,628 | ₩5,936 | ₩5,601 | ₩5,655 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,507 | ₩5,722 | ₩5,411 | ₩5,668 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,534 | ₩5,641 | ₩5,360 | ₩5,548 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,333 | ₩5,373 | ₩4,851 | ₩5,306 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,641 | ₩5,660 | ₩5,454 | ₩5,467 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,668 | ₩5,708 | ₩5,481 | ₩5,682 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,373 | ₩5,762 | ₩5,373 | ₩5,601 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,025 | ₩5,387 | ₩4,998 | ₩5,360 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,186 | ₩5,239 | ₩4,837 | ₩4,971 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,159 | ₩5,394 | ₩5,092 | ₩5,159 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,360 | ₩5,427 | ₩5,105 | ₩5,253 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,293 | ₩5,481 | ₩5,239 | ₩5,373 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,146 | ₩5,320 | ₩4,958 | ₩5,213 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,347 | ₩5,347 | ₩5,038 | ₩5,253 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,186 | ₩5,266 | ₩5,025 | ₩5,266 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,079 | ₩5,306 | ₩4,958 | ₩5,172 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,400 | ₩5,440 | ₩5,159 | ₩5,159 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,521 | ₩5,869 | ₩5,360 | ₩5,387 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,521 | ₩5,735 | ₩5,521 | ₩5,521 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,534 | ₩5,668 | ₩5,333 | ₩5,467 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,454 | ₩5,628 | ₩5,414 | ₩5,494 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,695 | ₩5,930 | ₩5,548 | ₩5,574 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,164 | ₩6,231 | ₩5,708 | ₩5,708 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,802 | ₩6,499 | ₩5,802 | ₩6,184 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,298 | ₩6,646 | ₩5,528 | ₩5,983 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,620 | ₩6,747 | ₩6,378 | ₩6,392 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,687 | ₩6,868 | ₩6,512 | ₩6,700 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,579 | ₩6,781 | ₩6,445 | ₩6,620 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,700 | ₩6,834 | ₩6,629 | ₩6,714 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,116 | ₩7,189 | ₩6,714 | ₩6,781 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,477 | ₩7,477 | ₩6,834 | ₩7,209 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,183 | ₩7,424 | ₩6,901 | ₩7,263 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,035 | ₩7,464 | ₩7,035 | ₩7,129 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,330 | ₩7,437 | ₩6,646 | ₩6,687 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,579 | ₩7,370 | ₩6,579 | ₩7,303 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,204 | ₩6,486 | ₩6,030 | ₩6,177 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,378 | ₩6,633 | ₩6,191 | ₩6,218 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,539 | ₩6,675 | ₩6,365 | ₩6,392 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,405 | ₩6,754 | ₩6,392 | ₩6,526 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,526 | ₩6,526 | ₩6,345 | ₩6,392 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,151 | ₩6,512 | ₩5,943 | ₩6,432 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩6,017 | ₩6,392 | ₩5,869 | ₩6,097 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,365 | ₩5,990 | ₩6,057 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,352 | ₩6,533 | ₩6,171 | ₩6,365 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,579 | ₩6,579 | ₩6,224 | ₩6,271 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,834 | ₩6,921 | ₩6,553 | ₩6,579 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,874 | ₩6,968 | ₩6,606 | ₩6,767 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,687 | ₩6,995 | ₩6,338 | ₩6,848 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,606 | ₩6,754 | ₩6,539 | ₩6,660 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,633 | ₩6,787 | ₩6,512 | ₩6,687 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,968 | ₩7,022 | ₩6,579 | ₩6,633 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,062 | ₩7,129 | ₩6,915 | ₩6,995 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,276 | ₩7,370 | ₩6,982 | ₩7,062 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,357 | ₩7,384 | ₩7,102 | ₩7,290 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,477 | ₩7,869 | ₩7,196 | ₩7,357 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,035 | ₩7,453 | ₩7,035 | ₩7,410 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,518 | ₩7,585 | ₩7,022 | ₩7,049 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,241 | ₩8,275 | ₩7,397 | ₩7,404 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,772 | ₩8,482 | ₩7,772 | ₩8,241 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,933 | ₩7,933 | ₩7,598 | ₩7,812 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,893 | ₩8,040 | ₩7,558 | ₩7,906 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,826 | ₩8,054 | ₩7,491 | ₩7,866 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,241 | ₩8,442 | ₩7,705 | ₩7,772 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,067 | ₩8,389 | ₩8,054 | ₩8,228 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,866 | ₩8,241 | ₩7,799 | ₩8,174 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,107 | ₩8,214 | ₩7,638 | ₩7,893 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,214 | ₩8,308 | ₩7,504 | ₩8,188 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,327 | ₩9,648 | ₩8,121 | ₩8,174 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,992 | ₩9,501 | ₩8,898 | ₩9,353 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,193 | ₩9,193 | ₩8,858 | ₩8,898 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,126 | ₩9,447 | ₩8,951 | ₩9,193 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,434 | ₩9,627 | ₩9,126 | ₩9,206 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,434 | ₩9,755 | ₩9,367 | ₩9,461 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,903 | ₩9,940 | ₩9,112 | ₩9,447 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,956 | ₩10,653 | ₩9,789 | ₩9,997 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,729 | ₩10,077 | ₩9,514 | ₩9,943 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,876 | ₩10,090 | ₩9,528 | ₩9,755 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,903 | ₩10,050 | ₩9,688 | ₩9,782 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,648 | ₩9,983 | ₩9,327 | ₩9,943 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,903 | ₩9,903 | ₩9,514 | ₩9,796 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,117 | ₩10,305 | ₩9,715 | ₩9,789 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,729 | ₩10,315 | ₩9,313 | ₩10,050 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,260 | ₩9,863 | ₩8,985 | ₩9,715 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,992 | ₩9,501 | ₩8,965 | ₩9,260 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,541 | ₩9,541 | ₩8,938 | ₩9,032 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,092 | ₩9,735 | ₩8,851 | ₩9,461 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,590 | ₩9,206 | ₩8,590 | ₩8,978 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,630 | ₩9,126 | ₩8,121 | ₩8,616 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,380 | ₩8,395 | ₩8,643 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,059 | ₩9,809 | ₩8,898 | ₩9,380 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,791 | ₩9,260 | ₩8,791 | ₩9,206 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,429 | ₩8,724 | ₩8,001 | ₩8,670 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,518 | ₩8,576 | ₩7,250 | ₩8,429 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,794 | ₩7,973 | ₩6,667 | ₩7,437 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,432 | ₩6,834 | ₩6,311 | ₩6,794 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,231 | ₩6,821 | ₩6,124 | ₩6,646 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,137 | ₩6,285 | ₩6,030 | ₩6,137 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,030 | ₩6,218 | ₩5,983 | ₩6,164 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,070 | ₩6,164 | ₩5,842 | ₩6,003 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,481 | ₩6,539 | ₩5,079 | ₩6,110 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,030 | ₩6,070 | ₩5,360 | ₩5,883 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,829 | ₩6,084 | ₩5,762 | ₩5,923 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,440 | ₩5,883 | ₩5,373 | ₩5,816 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,950 | ₩6,029 | ₩5,347 | ₩5,360 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,869 | ₩5,909 | ₩5,731 | ₩5,883 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,909 | ₩6,030 | ₩5,695 | ₩5,883 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,231 | ₩6,231 | ₩5,909 | ₩5,963 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,378 | ₩6,432 | ₩6,204 | ₩6,298 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,365 | ₩6,405 | ₩6,030 | ₩6,311 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,191 | ₩6,445 | ₩6,140 | ₩6,352 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,298 | ₩6,378 | ₩6,124 | ₩6,258 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,566 | ₩6,633 | ₩6,311 | ₩6,352 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,687 | ₩6,833 | ₩6,553 | ₩6,579 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,861 | ₩6,955 | ₩6,646 | ₩6,727 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,941 | ₩6,941 | ₩6,821 | ₩6,861 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,794 | ₩6,888 | ₩6,526 | ₩6,874 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,888 | ₩6,901 | ₩6,700 | ₩6,861 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,062 | ₩7,142 | ₩6,794 | ₩6,888 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,781 | ₩7,122 | ₩6,714 | ₩7,075 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,352 | ₩6,727 | ₩6,258 | ₩6,727 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,097 | ₩6,365 | ₩5,883 | ₩6,365 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,271 | ₩6,298 | ₩6,050 | ₩6,084 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,084 | ₩6,311 | ₩5,963 | ₩6,271 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,802 | ₩6,151 | ₩5,615 | ₩6,151 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,923 | ₩5,976 | ₩5,641 | ₩5,789 | -2.26% | 14.7만 |
|---|