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 | ₩5,457 | ₩5,764 | ₩5,244 | ₩5,417 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,604 | ₩5,604 | ₩5,364 | ₩5,510 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,617 | ₩5,900 | ₩5,457 | ₩5,671 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,857 | ₩6,018 | ₩5,671 | ₩5,697 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,737 | ₩5,871 | ₩5,604 | ₩5,844 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,631 | ₩5,964 | ₩5,393 | ₩5,764 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,697 | ₩5,697 | ₩5,362 | ₩5,537 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,684 | ₩6,004 | ₩5,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,751 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,817 | ₩5,897 | ₩5,564 | ₩5,671 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,711 | ₩5,871 | ₩5,444 | ₩5,857 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,098 | ₩6,164 | ₩5,764 | ₩5,791 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,645 | ₩7,072 | ₩6,111 | ₩6,151 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,712 | ₩7,779 | ₩6,565 | ₩6,671 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,645 | ₩6,871 | ₩6,431 | ₩6,578 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,858 | ₩6,965 | ₩6,565 | ₩6,645 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,551 | ₩6,818 | ₩6,444 | ₩6,805 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,711 | ₩6,738 | ₩6,485 | ₩6,538 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,431 | ₩6,605 | ₩5,964 | ₩6,578 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,351 | ₩6,391 | ₩6,044 | ₩6,378 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,178 | ₩6,464 | ₩6,114 | ₩6,364 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,391 | ₩6,478 | ₩6,124 | ₩6,224 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,284 | ₩6,404 | ₩6,204 | ₩6,271 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,538 | ₩6,551 | ₩6,244 | ₩6,351 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,591 | ₩6,658 | ₩5,977 | ₩6,311 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,565 | ₩6,838 | ₩6,565 | ₩6,671 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩6,992 | ₩7,165 | ₩6,565 | ₩6,645 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,911 | ₩7,165 | ₩6,693 | ₩6,858 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,618 | ₩6,978 | ₩6,585 | ₩6,898 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,471 | ₩6,705 | ₩6,418 | ₩6,605 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,591 | ₩6,992 | ₩6,271 | ₩6,444 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,538 | ₩6,818 | ₩6,298 | ₩6,578 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,725 | ₩6,725 | ₩6,424 | ₩6,578 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,805 | ₩7,018 | ₩6,625 | ₩6,711 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,072 | ₩7,072 | ₩6,711 | ₩6,818 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,951 | ₩7,138 | ₩6,911 | ₩7,032 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,245 | ₩7,245 | ₩6,965 | ₩6,978 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,298 | ₩7,432 | ₩7,152 | ₩7,325 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,938 | ₩7,345 | ₩6,925 | ₩7,205 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,978 | ₩7,265 | ₩6,911 | ₩7,032 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,459 | ₩7,519 | ₩6,992 | ₩7,032 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,659 | ₩7,885 | ₩7,432 | ₩7,512 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,659 | ₩7,765 | ₩7,365 | ₩7,619 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,378 | ₩7,805 | ₩7,232 | ₩7,659 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,325 | ₩7,539 | ₩6,978 | ₩7,445 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,591 | ₩7,680 | ₩6,234 | ₩7,485 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,231 | ₩6,578 | ₩6,164 | ₩6,498 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,351 | ₩6,378 | ₩5,924 | ₩6,164 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,378 | ₩6,525 | ₩6,151 | ₩6,324 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,018 | ₩6,391 | ₩5,929 | ₩6,338 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,071 | ₩6,124 | ₩5,844 | ₩6,058 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,844 | ₩6,111 | ₩5,724 | ₩6,084 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,791 | ₩6,004 | ₩5,737 | ₩5,844 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,804 | ₩5,871 | ₩5,617 | ₩5,777 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,684 | ₩5,888 | ₩5,497 | ₩5,764 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,737 | ₩5,764 | ₩5,337 | ₩5,631 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,497 | ₩5,737 | ₩5,350 | ₩5,697 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,791 | ₩5,844 | ₩5,457 | ₩5,657 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,777 | ₩5,844 | ₩5,644 | ₩5,791 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,751 | ₩5,823 | ₩5,537 | ₩5,751 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,737 | ₩5,884 | ₩5,637 | ₩5,724 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,484 | ₩5,831 | ₩5,430 | ₩5,817 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,404 | ₩5,551 | ₩5,324 | ₩5,470 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,671 | ₩5,831 | ₩5,337 | ₩5,390 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,524 | ₩5,684 | ₩5,204 | ₩5,644 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,190 | ₩5,644 | ₩5,057 | ₩5,524 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,950 | ₩5,270 | ₩4,950 | ₩5,190 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,404 | ₩5,417 | ₩4,897 | ₩4,910 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,764 | ₩5,871 | ₩5,350 | ₩5,430 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,258 | ₩6,271 | ₩5,697 | ₩5,751 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,018 | ₩6,271 | ₩5,860 | ₩6,258 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,031 | ₩6,164 | ₩5,793 | ₩5,951 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,351 | ₩6,351 | ₩5,991 | ₩6,071 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,311 | ₩6,464 | ₩6,124 | ₩6,324 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,844 | ₩6,511 | ₩5,844 | ₩6,311 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,591 | ₩6,098 | ₩5,551 | ₩5,831 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,430 | ₩5,777 | ₩5,406 | ₩5,551 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,591 | ₩5,831 | ₩5,337 | ₩5,377 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,470 | ₩5,644 | ₩5,270 | ₩5,604 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,244 | ₩5,717 | ₩5,124 | ₩5,444 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,510 | ₩5,844 | ₩5,164 | ₩5,190 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,631 | ₩5,857 | ₩5,333 | ₩5,551 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,164 | ₩5,944 | ₩5,030 | ₩5,604 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,750 | ₩5,110 | ₩4,750 | ₩5,030 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,817 | ₩5,017 | ₩4,630 | ₩4,857 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,917 | ₩4,443 | ₩4,737 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,270 | ₩4,536 | ₩4,203 | ₩4,456 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,176 | ₩4,448 | ₩4,123 | ₩4,283 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,390 | ₩4,443 | ₩4,216 | ₩4,230 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,270 | ₩4,590 | ₩4,069 | ₩4,403 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,456 | ₩4,463 | ₩4,190 | ₩4,243 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,790 | ₩4,877 | ₩4,430 | ₩4,450 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,536 | ₩4,910 | ₩4,350 | ₩4,897 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,336 | ₩4,577 | ₩4,207 | ₩4,550 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,256 | ₩4,390 | ₩4,191 | ₩4,363 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,283 | ₩4,350 | ₩4,096 | ₩4,256 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,390 | ₩4,523 | ₩4,163 | ₩4,296 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,617 | ₩4,681 | ₩4,336 | ₩4,350 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,243 | ₩4,737 | ₩4,176 | ₩4,603 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,190 | ₩4,390 | ₩4,029 | ₩4,323 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,363 | ₩4,789 | ₩4,150 | ₩4,203 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,562 | ₩4,083 | ₩3,522 | ₩4,043 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,309 | ₩3,643 | ₩3,136 | ₩3,576 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,616 | ₩3,736 | ₩3,236 | ₩3,362 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,803 | ₩4,963 | ₩2,935 | ₩3,562 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,138 | ₩6,311 | ₩6,071 | ₩6,084 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,937 | ₩6,284 | ₩5,937 | ₩6,058 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,897 | ₩5,937 | ₩5,777 | ₩5,911 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,084 | ₩6,084 | ₩5,749 | ₩5,951 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,204 | ₩6,204 | ₩6,044 | ₩6,071 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,977 | ₩6,191 | ₩5,977 | ₩6,151 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,817 | ₩6,071 | ₩5,804 | ₩5,937 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,884 | ₩5,884 | ₩5,737 | ₩5,857 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,751 | ₩5,871 | ₩5,697 | ₩5,764 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,937 | ₩6,004 | ₩5,671 | ₩5,684 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,991 | ₩6,151 | ₩5,831 | ₩5,991 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,178 | ₩6,299 | ₩6,004 | ₩6,004 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,164 | ₩6,191 | ₩6,004 | ₩6,191 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,138 | ₩6,471 | ₩6,098 | ₩6,178 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,004 | ₩6,204 | ₩5,991 | ₩6,138 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,164 | ₩6,198 | ₩5,928 | ₩6,044 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,204 | ₩6,244 | ₩6,044 | ₩6,138 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,071 | ₩6,364 | ₩5,964 | ₩6,204 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,977 | ₩6,064 | ₩5,924 | ₩5,991 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,857 | ₩6,004 | ₩5,771 | ₩5,991 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,831 | ₩5,977 | ₩5,644 | ₩5,871 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,631 | ₩6,104 | ₩5,417 | ₩5,804 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,604 | ₩5,911 | ₩5,577 | ₩5,631 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,484 | ₩5,697 | ₩5,388 | ₩5,644 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,510 | ₩5,617 | ₩5,337 | ₩5,524 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,310 | ₩5,350 | ₩4,830 | ₩5,284 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,617 | ₩5,636 | ₩5,430 | ₩5,444 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,644 | ₩5,684 | ₩5,457 | ₩5,657 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,350 | ₩5,737 | ₩5,350 | ₩5,577 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,003 | ₩5,364 | ₩4,977 | ₩5,337 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,164 | ₩5,217 | ₩4,817 | ₩4,950 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,137 | ₩5,370 | ₩5,070 | ₩5,137 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,337 | ₩5,404 | ₩5,084 | ₩5,230 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,270 | ₩5,457 | ₩5,217 | ₩5,350 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,124 | ₩5,297 | ₩4,937 | ₩5,190 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,324 | ₩5,324 | ₩5,017 | ₩5,230 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,164 | ₩5,244 | ₩5,003 | ₩5,244 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,057 | ₩5,284 | ₩4,937 | ₩5,150 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,377 | ₩5,417 | ₩5,137 | ₩5,137 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,497 | ₩5,844 | ₩5,337 | ₩5,364 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,497 | ₩5,711 | ₩5,497 | ₩5,497 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,510 | ₩5,644 | ₩5,310 | ₩5,444 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,430 | ₩5,604 | ₩5,390 | ₩5,470 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,671 | ₩5,904 | ₩5,524 | ₩5,551 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,138 | ₩6,204 | ₩5,684 | ₩5,684 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,777 | ₩6,471 | ₩5,777 | ₩6,158 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,271 | ₩6,618 | ₩5,504 | ₩5,957 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,591 | ₩6,718 | ₩6,351 | ₩6,364 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,658 | ₩6,838 | ₩6,485 | ₩6,671 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,551 | ₩6,751 | ₩6,418 | ₩6,591 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,671 | ₩6,805 | ₩6,601 | ₩6,685 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,085 | ₩7,158 | ₩6,685 | ₩6,751 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,445 | ₩7,445 | ₩6,805 | ₩7,178 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,152 | ₩7,392 | ₩6,871 | ₩7,232 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,005 | ₩7,432 | ₩7,005 | ₩7,098 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,298 | ₩7,405 | ₩6,618 | ₩6,658 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,551 | ₩7,338 | ₩6,551 | ₩7,272 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,178 | ₩6,458 | ₩6,004 | ₩6,151 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,351 | ₩6,605 | ₩6,164 | ₩6,191 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,511 | ₩6,646 | ₩6,338 | ₩6,364 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,378 | ₩6,725 | ₩6,364 | ₩6,498 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,498 | ₩6,498 | ₩6,318 | ₩6,364 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,124 | ₩6,485 | ₩5,917 | ₩6,404 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,991 | ₩6,364 | ₩5,844 | ₩6,071 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,244 | ₩6,338 | ₩5,964 | ₩6,031 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,324 | ₩6,505 | ₩6,144 | ₩6,338 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,551 | ₩6,551 | ₩6,198 | ₩6,244 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,805 | ₩6,891 | ₩6,525 | ₩6,551 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,845 | ₩6,938 | ₩6,578 | ₩6,738 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,658 | ₩6,965 | ₩6,311 | ₩6,818 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,578 | ₩6,725 | ₩6,511 | ₩6,631 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,605 | ₩6,758 | ₩6,485 | ₩6,658 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,938 | ₩6,992 | ₩6,551 | ₩6,605 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,032 | ₩7,098 | ₩6,885 | ₩6,965 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,245 | ₩7,338 | ₩6,951 | ₩7,032 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,325 | ₩7,352 | ₩7,072 | ₩7,258 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,445 | ₩7,835 | ₩7,165 | ₩7,325 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,005 | ₩7,421 | ₩7,005 | ₩7,378 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,485 | ₩7,552 | ₩6,992 | ₩7,018 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,206 | ₩8,239 | ₩7,365 | ₩7,372 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,739 | ₩8,446 | ₩7,739 | ₩8,206 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,899 | ₩7,899 | ₩7,565 | ₩7,779 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,859 | ₩8,006 | ₩7,525 | ₩7,872 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,792 | ₩8,019 | ₩7,459 | ₩7,832 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,206 | ₩8,406 | ₩7,672 | ₩7,739 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,032 | ₩8,352 | ₩8,019 | ₩8,192 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,832 | ₩8,206 | ₩7,765 | ₩8,139 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,072 | ₩8,179 | ₩7,605 | ₩7,859 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,179 | ₩8,272 | ₩7,472 | ₩8,152 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,286 | ₩9,607 | ₩8,086 | ₩8,139 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,953 | ₩9,460 | ₩8,859 | ₩9,313 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,153 | ₩9,153 | ₩8,819 | ₩8,859 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,086 | ₩9,407 | ₩8,913 | ₩9,153 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,393 | ₩9,585 | ₩9,086 | ₩9,166 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,393 | ₩9,713 | ₩9,326 | ₩9,420 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,860 | ₩9,898 | ₩9,073 | ₩9,407 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,914 | ₩10,607 | ₩9,747 | ₩9,954 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,687 | ₩10,034 | ₩9,473 | ₩9,900 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,833 | ₩10,047 | ₩9,487 | ₩9,713 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,860 | ₩10,007 | ₩9,647 | ₩9,740 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,607 | ₩9,940 | ₩9,286 | ₩9,900 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,860 | ₩9,860 | ₩9,473 | ₩9,753 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,074 | ₩10,260 | ₩9,673 | ₩9,747 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,687 | ₩10,271 | ₩9,273 | ₩10,007 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,220 | ₩9,820 | ₩8,946 | ₩9,673 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,953 | ₩9,460 | ₩8,926 | ₩9,220 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,500 | ₩9,500 | ₩8,900 | ₩8,993 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,053 | ₩9,693 | ₩8,813 | ₩9,420 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,553 | ₩9,166 | ₩8,553 | ₩8,940 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,593 | ₩9,086 | ₩8,086 | ₩8,579 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,340 | ₩9,340 | ₩8,359 | ₩8,606 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,020 | ₩9,767 | ₩8,859 | ₩9,340 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,753 | ₩9,220 | ₩8,753 | ₩9,166 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,392 | ₩8,686 | ₩7,967 | ₩8,633 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,485 | ₩8,539 | ₩7,218 | ₩8,392 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,765 | ₩7,939 | ₩6,638 | ₩7,405 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,404 | ₩6,805 | ₩6,284 | ₩6,765 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,204 | ₩6,791 | ₩6,098 | ₩6,618 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,111 | ₩6,258 | ₩6,004 | ₩6,111 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,004 | ₩6,191 | ₩5,957 | ₩6,138 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,044 | ₩6,138 | ₩5,817 | ₩5,977 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,457 | ₩6,511 | ₩5,057 | ₩6,084 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,004 | ₩6,044 | ₩5,337 | ₩5,857 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,804 | ₩6,058 | ₩5,737 | ₩5,897 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,417 | ₩5,857 | ₩5,350 | ₩5,791 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,924 | ₩6,003 | ₩5,324 | ₩5,337 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,844 | ₩5,884 | ₩5,707 | ₩5,857 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,884 | ₩6,004 | ₩5,671 | ₩5,857 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,204 | ₩6,204 | ₩5,884 | ₩5,937 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,351 | ₩6,404 | ₩6,178 | ₩6,271 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,338 | ₩6,378 | ₩6,004 | ₩6,284 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,164 | ₩6,418 | ₩6,114 | ₩6,324 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,271 | ₩6,351 | ₩6,098 | ₩6,231 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,538 | ₩6,605 | ₩6,284 | ₩6,324 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,658 | ₩6,803 | ₩6,525 | ₩6,551 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,831 | ₩6,925 | ₩6,618 | ₩6,698 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,911 | ₩6,911 | ₩6,791 | ₩6,831 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,765 | ₩6,858 | ₩6,498 | ₩6,845 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,858 | ₩6,871 | ₩6,671 | ₩6,831 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,032 | ₩7,112 | ₩6,765 | ₩6,858 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,751 | ₩7,092 | ₩6,685 | ₩7,045 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,324 | ₩6,698 | ₩6,231 | ₩6,698 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,071 | ₩6,338 | ₩5,857 | ₩6,338 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,244 | ₩6,271 | ₩6,024 | ₩6,058 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,058 | ₩6,284 | ₩5,937 | ₩6,244 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,777 | ₩6,124 | ₩5,591 | ₩6,124 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,897 | ₩5,951 | ₩5,617 | ₩5,764 | -2.26% | 14.7만 |
|---|