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 | ₩5,458 | ₩5,765 | ₩5,245 | ₩5,418 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,605 | ₩5,605 | ₩5,365 | ₩5,512 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,619 | ₩5,902 | ₩5,458 | ₩5,672 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,859 | ₩6,019 | ₩5,672 | ₩5,699 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,739 | ₩5,872 | ₩5,605 | ₩5,846 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,632 | ₩5,966 | ₩5,394 | ₩5,765 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,699 | ₩5,699 | ₩5,364 | ₩5,539 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,685 | ₩6,006 | ₩5,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,752 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,819 | ₩5,899 | ₩5,565 | ₩5,672 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,712 | ₩5,872 | ₩5,445 | ₩5,859 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,099 | ₩6,166 | ₩5,765 | ₩5,792 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,646 | ₩7,073 | ₩6,112 | ₩6,152 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,714 | ₩7,781 | ₩6,566 | ₩6,673 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,646 | ₩6,873 | ₩6,433 | ₩6,580 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,860 | ₩6,967 | ₩6,566 | ₩6,646 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,553 | ₩6,820 | ₩6,446 | ₩6,806 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,713 | ₩6,740 | ₩6,486 | ₩6,539 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,433 | ₩6,606 | ₩5,966 | ₩6,580 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,353 | ₩6,393 | ₩6,046 | ₩6,379 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,179 | ₩6,466 | ₩6,115 | ₩6,366 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,393 | ₩6,479 | ₩6,126 | ₩6,226 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,286 | ₩6,406 | ₩6,206 | ₩6,273 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,539 | ₩6,553 | ₩6,246 | ₩6,353 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,593 | ₩6,660 | ₩5,979 | ₩6,313 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,566 | ₩6,840 | ₩6,566 | ₩6,673 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩6,993 | ₩7,167 | ₩6,566 | ₩6,646 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,913 | ₩7,167 | ₩6,694 | ₩6,860 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,620 | ₩6,980 | ₩6,586 | ₩6,900 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,473 | ₩6,706 | ₩6,419 | ₩6,606 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,593 | ₩6,993 | ₩6,273 | ₩6,446 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,539 | ₩6,820 | ₩6,299 | ₩6,580 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,726 | ₩6,726 | ₩6,426 | ₩6,580 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,806 | ₩7,020 | ₩6,626 | ₩6,713 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,073 | ₩7,073 | ₩6,713 | ₩6,820 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,953 | ₩7,140 | ₩6,913 | ₩7,033 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,247 | ₩7,247 | ₩6,967 | ₩6,980 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,300 | ₩7,434 | ₩7,153 | ₩7,327 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,940 | ₩7,347 | ₩6,927 | ₩7,207 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,980 | ₩7,267 | ₩6,913 | ₩7,033 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,460 | ₩7,520 | ₩6,993 | ₩7,033 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,661 | ₩7,887 | ₩7,434 | ₩7,514 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,661 | ₩7,767 | ₩7,367 | ₩7,621 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,380 | ₩7,807 | ₩7,233 | ₩7,661 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,327 | ₩7,540 | ₩6,980 | ₩7,447 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,593 | ₩7,682 | ₩6,235 | ₩7,487 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,233 | ₩6,580 | ₩6,166 | ₩6,499 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,353 | ₩6,379 | ₩5,926 | ₩6,166 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,379 | ₩6,526 | ₩6,152 | ₩6,326 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,019 | ₩6,393 | ₩5,931 | ₩6,339 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,072 | ₩6,126 | ₩5,846 | ₩6,059 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,846 | ₩6,112 | ₩5,725 | ₩6,086 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,792 | ₩6,006 | ₩5,739 | ₩5,846 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,805 | ₩5,872 | ₩5,619 | ₩5,779 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,685 | ₩5,890 | ₩5,499 | ₩5,765 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,739 | ₩5,765 | ₩5,338 | ₩5,632 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,499 | ₩5,739 | ₩5,352 | ₩5,699 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,792 | ₩5,846 | ₩5,458 | ₩5,659 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,779 | ₩5,846 | ₩5,645 | ₩5,792 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,752 | ₩5,824 | ₩5,539 | ₩5,752 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,739 | ₩5,886 | ₩5,639 | ₩5,725 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,485 | ₩5,832 | ₩5,432 | ₩5,819 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,405 | ₩5,552 | ₩5,325 | ₩5,472 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,672 | ₩5,832 | ₩5,338 | ₩5,392 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,525 | ₩5,685 | ₩5,205 | ₩5,645 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,192 | ₩5,645 | ₩5,058 | ₩5,525 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,951 | ₩5,272 | ₩4,951 | ₩5,192 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,405 | ₩5,418 | ₩4,898 | ₩4,911 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,765 | ₩5,872 | ₩5,352 | ₩5,432 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,259 | ₩6,273 | ₩5,699 | ₩5,752 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,019 | ₩6,273 | ₩5,862 | ₩6,259 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,032 | ₩6,166 | ₩5,795 | ₩5,952 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,353 | ₩6,353 | ₩5,992 | ₩6,072 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,313 | ₩6,466 | ₩6,126 | ₩6,326 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,846 | ₩6,513 | ₩5,846 | ₩6,313 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,592 | ₩6,099 | ₩5,552 | ₩5,832 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,432 | ₩5,779 | ₩5,408 | ₩5,552 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,592 | ₩5,832 | ₩5,338 | ₩5,378 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,472 | ₩5,645 | ₩5,272 | ₩5,605 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,245 | ₩5,719 | ₩5,125 | ₩5,445 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,512 | ₩5,846 | ₩5,165 | ₩5,192 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,632 | ₩5,859 | ₩5,334 | ₩5,552 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,165 | ₩5,946 | ₩5,031 | ₩5,605 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,751 | ₩5,111 | ₩4,751 | ₩5,031 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,818 | ₩5,018 | ₩4,631 | ₩4,858 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,471 | ₩4,918 | ₩4,444 | ₩4,738 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,271 | ₩4,538 | ₩4,204 | ₩4,458 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,177 | ₩4,450 | ₩4,124 | ₩4,284 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,391 | ₩4,444 | ₩4,217 | ₩4,231 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,271 | ₩4,591 | ₩4,070 | ₩4,404 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,458 | ₩4,464 | ₩4,191 | ₩4,244 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,791 | ₩4,878 | ₩4,431 | ₩4,451 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,538 | ₩4,911 | ₩4,351 | ₩4,898 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,337 | ₩4,578 | ₩4,208 | ₩4,551 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,257 | ₩4,391 | ₩4,192 | ₩4,364 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,284 | ₩4,351 | ₩4,097 | ₩4,257 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,391 | ₩4,524 | ₩4,164 | ₩4,297 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,618 | ₩4,682 | ₩4,337 | ₩4,351 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,244 | ₩4,738 | ₩4,177 | ₩4,604 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,191 | ₩4,391 | ₩4,030 | ₩4,324 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,364 | ₩4,790 | ₩4,151 | ₩4,204 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,563 | ₩4,084 | ₩3,523 | ₩4,044 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,310 | ₩3,643 | ₩3,136 | ₩3,577 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,617 | ₩3,737 | ₩3,236 | ₩3,363 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,805 | ₩4,965 | ₩2,936 | ₩3,563 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,139 | ₩6,313 | ₩6,072 | ₩6,086 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,939 | ₩6,286 | ₩5,939 | ₩6,059 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,899 | ₩5,939 | ₩5,779 | ₩5,912 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,086 | ₩6,086 | ₩5,751 | ₩5,952 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,206 | ₩6,206 | ₩6,046 | ₩6,072 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,979 | ₩6,192 | ₩5,979 | ₩6,152 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,819 | ₩6,072 | ₩5,805 | ₩5,939 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,886 | ₩5,886 | ₩5,739 | ₩5,859 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,752 | ₩5,872 | ₩5,699 | ₩5,765 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,939 | ₩6,006 | ₩5,672 | ₩5,685 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,992 | ₩6,152 | ₩5,832 | ₩5,992 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,179 | ₩6,301 | ₩6,006 | ₩6,006 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,166 | ₩6,192 | ₩6,006 | ₩6,192 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,139 | ₩6,473 | ₩6,099 | ₩6,179 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,006 | ₩6,206 | ₩5,992 | ₩6,139 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,166 | ₩6,199 | ₩5,930 | ₩6,046 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,206 | ₩6,246 | ₩6,046 | ₩6,139 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,072 | ₩6,366 | ₩5,966 | ₩6,206 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,979 | ₩6,066 | ₩5,926 | ₩5,992 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,859 | ₩6,006 | ₩5,772 | ₩5,992 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,832 | ₩5,979 | ₩5,645 | ₩5,872 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,632 | ₩6,106 | ₩5,418 | ₩5,805 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,605 | ₩5,912 | ₩5,579 | ₩5,632 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,485 | ₩5,699 | ₩5,389 | ₩5,645 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,512 | ₩5,619 | ₩5,338 | ₩5,525 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,312 | ₩5,352 | ₩4,831 | ₩5,285 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,619 | ₩5,637 | ₩5,432 | ₩5,445 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,645 | ₩5,685 | ₩5,458 | ₩5,659 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,352 | ₩5,739 | ₩5,352 | ₩5,579 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,005 | ₩5,365 | ₩4,978 | ₩5,338 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,165 | ₩5,218 | ₩4,818 | ₩4,951 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,138 | ₩5,372 | ₩5,071 | ₩5,138 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,338 | ₩5,405 | ₩5,085 | ₩5,232 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,272 | ₩5,458 | ₩5,218 | ₩5,352 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,125 | ₩5,298 | ₩4,938 | ₩5,192 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,325 | ₩5,325 | ₩5,018 | ₩5,232 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,165 | ₩5,245 | ₩5,005 | ₩5,245 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,058 | ₩5,285 | ₩4,938 | ₩5,152 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,378 | ₩5,418 | ₩5,138 | ₩5,138 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,499 | ₩5,846 | ₩5,338 | ₩5,365 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,499 | ₩5,712 | ₩5,499 | ₩5,499 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,512 | ₩5,645 | ₩5,312 | ₩5,445 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,432 | ₩5,605 | ₩5,392 | ₩5,472 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,672 | ₩5,906 | ₩5,525 | ₩5,552 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,139 | ₩6,206 | ₩5,685 | ₩5,685 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,779 | ₩6,473 | ₩5,779 | ₩6,159 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,273 | ₩6,620 | ₩5,505 | ₩5,959 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,593 | ₩6,720 | ₩6,353 | ₩6,366 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,660 | ₩6,840 | ₩6,486 | ₩6,673 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,553 | ₩6,753 | ₩6,419 | ₩6,593 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,673 | ₩6,806 | ₩6,602 | ₩6,686 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,087 | ₩7,160 | ₩6,686 | ₩6,753 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,447 | ₩7,447 | ₩6,806 | ₩7,180 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,153 | ₩7,394 | ₩6,873 | ₩7,233 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,007 | ₩7,434 | ₩7,007 | ₩7,100 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,300 | ₩7,407 | ₩6,620 | ₩6,660 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,553 | ₩7,340 | ₩6,553 | ₩7,274 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,179 | ₩6,459 | ₩6,006 | ₩6,152 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,353 | ₩6,606 | ₩6,166 | ₩6,192 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,513 | ₩6,648 | ₩6,339 | ₩6,366 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,379 | ₩6,726 | ₩6,366 | ₩6,499 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,499 | ₩6,499 | ₩6,319 | ₩6,366 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,126 | ₩6,486 | ₩5,919 | ₩6,406 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,992 | ₩6,366 | ₩5,846 | ₩6,072 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,246 | ₩6,339 | ₩5,966 | ₩6,032 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,326 | ₩6,506 | ₩6,146 | ₩6,339 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,553 | ₩6,553 | ₩6,199 | ₩6,246 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,806 | ₩6,893 | ₩6,526 | ₩6,553 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,846 | ₩6,940 | ₩6,580 | ₩6,740 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,660 | ₩6,967 | ₩6,313 | ₩6,820 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,580 | ₩6,726 | ₩6,513 | ₩6,633 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,606 | ₩6,760 | ₩6,486 | ₩6,660 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,940 | ₩6,993 | ₩6,553 | ₩6,606 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,033 | ₩7,100 | ₩6,886 | ₩6,967 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,247 | ₩7,340 | ₩6,953 | ₩7,033 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,327 | ₩7,354 | ₩7,073 | ₩7,260 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,447 | ₩7,837 | ₩7,167 | ₩7,327 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,007 | ₩7,423 | ₩7,007 | ₩7,380 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,487 | ₩7,554 | ₩6,993 | ₩7,020 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,208 | ₩8,241 | ₩7,367 | ₩7,374 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,741 | ₩8,448 | ₩7,741 | ₩8,208 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,901 | ₩7,901 | ₩7,567 | ₩7,781 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,861 | ₩8,008 | ₩7,527 | ₩7,874 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,794 | ₩8,021 | ₩7,460 | ₩7,834 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,208 | ₩8,408 | ₩7,674 | ₩7,741 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,034 | ₩8,355 | ₩8,021 | ₩8,194 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,834 | ₩8,208 | ₩7,767 | ₩8,141 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,074 | ₩8,181 | ₩7,607 | ₩7,861 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,181 | ₩8,274 | ₩7,474 | ₩8,154 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,289 | ₩9,609 | ₩8,088 | ₩8,141 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,955 | ₩9,462 | ₩8,862 | ₩9,315 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,155 | ₩9,155 | ₩8,822 | ₩8,862 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,089 | ₩9,409 | ₩8,915 | ₩9,155 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,396 | ₩9,588 | ₩9,089 | ₩9,169 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,396 | ₩9,716 | ₩9,329 | ₩9,422 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,863 | ₩9,900 | ₩9,075 | ₩9,409 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,916 | ₩10,610 | ₩9,749 | ₩9,956 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,689 | ₩10,036 | ₩9,476 | ₩9,903 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,836 | ₩10,049 | ₩9,489 | ₩9,716 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,863 | ₩10,009 | ₩9,649 | ₩9,743 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,609 | ₩9,943 | ₩9,289 | ₩9,903 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,863 | ₩9,863 | ₩9,476 | ₩9,756 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,076 | ₩10,263 | ₩9,676 | ₩9,749 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,689 | ₩10,274 | ₩9,275 | ₩10,009 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,222 | ₩9,823 | ₩8,948 | ₩9,676 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,955 | ₩9,462 | ₩8,928 | ₩9,222 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,502 | ₩9,502 | ₩8,902 | ₩8,995 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,055 | ₩9,696 | ₩8,815 | ₩9,422 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,555 | ₩9,169 | ₩8,555 | ₩8,942 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,595 | ₩9,089 | ₩8,088 | ₩8,581 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,342 | ₩9,342 | ₩8,361 | ₩8,608 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,022 | ₩9,769 | ₩8,862 | ₩9,342 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,755 | ₩9,222 | ₩8,755 | ₩9,169 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,395 | ₩8,688 | ₩7,969 | ₩8,635 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,487 | ₩8,541 | ₩7,220 | ₩8,395 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,766 | ₩7,941 | ₩6,640 | ₩7,407 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,406 | ₩6,806 | ₩6,286 | ₩6,766 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,206 | ₩6,793 | ₩6,099 | ₩6,620 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,112 | ₩6,259 | ₩6,006 | ₩6,112 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,006 | ₩6,192 | ₩5,959 | ₩6,139 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,046 | ₩6,139 | ₩5,819 | ₩5,979 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,458 | ₩6,513 | ₩5,058 | ₩6,086 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,006 | ₩6,046 | ₩5,338 | ₩5,859 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,805 | ₩6,059 | ₩5,739 | ₩5,899 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,418 | ₩5,859 | ₩5,352 | ₩5,792 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,926 | ₩6,004 | ₩5,325 | ₩5,338 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,846 | ₩5,886 | ₩5,708 | ₩5,859 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,886 | ₩6,006 | ₩5,672 | ₩5,859 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,206 | ₩6,206 | ₩5,886 | ₩5,939 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,353 | ₩6,406 | ₩6,179 | ₩6,273 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,339 | ₩6,379 | ₩6,006 | ₩6,286 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,166 | ₩6,419 | ₩6,115 | ₩6,326 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,273 | ₩6,353 | ₩6,099 | ₩6,233 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,539 | ₩6,606 | ₩6,286 | ₩6,326 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,660 | ₩6,805 | ₩6,526 | ₩6,553 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,833 | ₩6,927 | ₩6,620 | ₩6,700 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,913 | ₩6,913 | ₩6,793 | ₩6,833 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,766 | ₩6,860 | ₩6,499 | ₩6,846 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,860 | ₩6,873 | ₩6,673 | ₩6,833 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,033 | ₩7,113 | ₩6,766 | ₩6,860 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,753 | ₩7,093 | ₩6,686 | ₩7,047 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,326 | ₩6,700 | ₩6,233 | ₩6,700 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,072 | ₩6,339 | ₩5,859 | ₩6,339 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,246 | ₩6,273 | ₩6,026 | ₩6,059 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,059 | ₩6,286 | ₩5,939 | ₩6,246 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,779 | ₩6,126 | ₩5,592 | ₩6,126 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,899 | ₩5,952 | ₩5,619 | ₩5,765 | -2.26% | 14.7만 |
|---|