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 | ₩5,463 | ₩5,770 | ₩5,249 | ₩5,423 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,610 | ₩5,610 | ₩5,369 | ₩5,516 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,623 | ₩5,906 | ₩5,463 | ₩5,677 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,864 | ₩6,024 | ₩5,677 | ₩5,703 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,743 | ₩5,877 | ₩5,610 | ₩5,850 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,637 | ₩5,970 | ₩5,399 | ₩5,770 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,703 | ₩5,703 | ₩5,368 | ₩5,543 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,690 | ₩6,011 | ₩5,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,757 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,824 | ₩5,904 | ₩5,570 | ₩5,677 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,717 | ₩5,877 | ₩5,450 | ₩5,864 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,104 | ₩6,171 | ₩5,770 | ₩5,797 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,652 | ₩7,079 | ₩6,117 | ₩6,157 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,720 | ₩7,787 | ₩6,571 | ₩6,678 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,652 | ₩6,879 | ₩6,438 | ₩6,585 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,865 | ₩6,972 | ₩6,571 | ₩6,652 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,558 | ₩6,825 | ₩6,451 | ₩6,812 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,718 | ₩6,745 | ₩6,491 | ₩6,545 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,438 | ₩6,612 | ₩5,970 | ₩6,585 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,358 | ₩6,398 | ₩6,051 | ₩6,385 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,184 | ₩6,471 | ₩6,120 | ₩6,371 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,398 | ₩6,485 | ₩6,131 | ₩6,231 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,291 | ₩6,411 | ₩6,211 | ₩6,278 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,545 | ₩6,558 | ₩6,251 | ₩6,358 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,598 | ₩6,665 | ₩5,984 | ₩6,318 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,571 | ₩6,845 | ₩6,571 | ₩6,678 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩6,999 | ₩7,173 | ₩6,571 | ₩6,652 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,919 | ₩7,173 | ₩6,700 | ₩6,865 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,625 | ₩6,986 | ₩6,592 | ₩6,905 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,478 | ₩6,712 | ₩6,425 | ₩6,612 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,598 | ₩6,999 | ₩6,278 | ₩6,451 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,545 | ₩6,825 | ₩6,304 | ₩6,585 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,732 | ₩6,732 | ₩6,431 | ₩6,585 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,812 | ₩7,026 | ₩6,632 | ₩6,718 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,079 | ₩7,079 | ₩6,718 | ₩6,825 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,959 | ₩7,146 | ₩6,919 | ₩7,039 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,253 | ₩7,253 | ₩6,972 | ₩6,986 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,306 | ₩7,440 | ₩7,159 | ₩7,333 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,945 | ₩7,353 | ₩6,932 | ₩7,213 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,986 | ₩7,273 | ₩6,919 | ₩7,039 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,466 | ₩7,527 | ₩6,999 | ₩7,039 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,667 | ₩7,894 | ₩7,440 | ₩7,520 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,667 | ₩7,774 | ₩7,373 | ₩7,627 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,386 | ₩7,814 | ₩7,239 | ₩7,667 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,333 | ₩7,547 | ₩6,986 | ₩7,453 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,598 | ₩7,688 | ₩6,240 | ₩7,493 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,238 | ₩6,585 | ₩6,171 | ₩6,505 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,358 | ₩6,385 | ₩5,930 | ₩6,171 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,385 | ₩6,531 | ₩6,157 | ₩6,331 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,024 | ₩6,398 | ₩5,936 | ₩6,344 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,077 | ₩6,131 | ₩5,850 | ₩6,064 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,850 | ₩6,117 | ₩5,730 | ₩6,091 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,797 | ₩6,011 | ₩5,743 | ₩5,850 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,810 | ₩5,877 | ₩5,623 | ₩5,783 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,690 | ₩5,894 | ₩5,503 | ₩5,770 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,743 | ₩5,770 | ₩5,343 | ₩5,637 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,503 | ₩5,743 | ₩5,356 | ₩5,703 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,797 | ₩5,850 | ₩5,463 | ₩5,663 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,783 | ₩5,850 | ₩5,650 | ₩5,797 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,757 | ₩5,829 | ₩5,543 | ₩5,757 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,743 | ₩5,890 | ₩5,643 | ₩5,730 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,490 | ₩5,837 | ₩5,436 | ₩5,824 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,409 | ₩5,556 | ₩5,329 | ₩5,476 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,677 | ₩5,837 | ₩5,343 | ₩5,396 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,530 | ₩5,690 | ₩5,209 | ₩5,650 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,196 | ₩5,650 | ₩5,062 | ₩5,530 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,955 | ₩5,276 | ₩4,955 | ₩5,196 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,409 | ₩5,423 | ₩4,902 | ₩4,915 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,770 | ₩5,877 | ₩5,356 | ₩5,436 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,264 | ₩6,278 | ₩5,703 | ₩5,757 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,024 | ₩6,278 | ₩5,866 | ₩6,264 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,037 | ₩6,171 | ₩5,799 | ₩5,957 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,358 | ₩6,358 | ₩5,997 | ₩6,077 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,318 | ₩6,471 | ₩6,131 | ₩6,331 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,850 | ₩6,518 | ₩5,850 | ₩6,318 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,596 | ₩6,104 | ₩5,556 | ₩5,837 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,436 | ₩5,783 | ₩5,412 | ₩5,556 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,596 | ₩5,837 | ₩5,343 | ₩5,383 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,476 | ₩5,650 | ₩5,276 | ₩5,610 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,249 | ₩5,723 | ₩5,129 | ₩5,450 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,516 | ₩5,850 | ₩5,169 | ₩5,196 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,637 | ₩5,864 | ₩5,339 | ₩5,556 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,169 | ₩5,950 | ₩5,035 | ₩5,610 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,755 | ₩5,116 | ₩4,755 | ₩5,035 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,822 | ₩5,022 | ₩4,635 | ₩4,862 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,474 | ₩4,922 | ₩4,448 | ₩4,742 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,274 | ₩4,541 | ₩4,207 | ₩4,461 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,181 | ₩4,453 | ₩4,127 | ₩4,288 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,394 | ₩4,448 | ₩4,221 | ₩4,234 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,274 | ₩4,595 | ₩4,074 | ₩4,408 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,461 | ₩4,468 | ₩4,194 | ₩4,247 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,795 | ₩4,882 | ₩4,434 | ₩4,454 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,541 | ₩4,915 | ₩4,354 | ₩4,902 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,341 | ₩4,581 | ₩4,211 | ₩4,555 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,261 | ₩4,394 | ₩4,195 | ₩4,368 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,288 | ₩4,354 | ₩4,101 | ₩4,261 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,394 | ₩4,528 | ₩4,167 | ₩4,301 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,621 | ₩4,686 | ₩4,341 | ₩4,354 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,247 | ₩4,742 | ₩4,181 | ₩4,608 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,194 | ₩4,394 | ₩4,034 | ₩4,328 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,368 | ₩4,794 | ₩4,154 | ₩4,207 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,566 | ₩4,087 | ₩3,526 | ₩4,047 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,312 | ₩3,646 | ₩3,139 | ₩3,580 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,620 | ₩3,740 | ₩3,239 | ₩3,366 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,808 | ₩4,969 | ₩2,938 | ₩3,566 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,144 | ₩6,318 | ₩6,077 | ₩6,091 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,944 | ₩6,291 | ₩5,944 | ₩6,064 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,904 | ₩5,944 | ₩5,783 | ₩5,917 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,091 | ₩6,091 | ₩5,755 | ₩5,957 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,211 | ₩6,211 | ₩6,051 | ₩6,077 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,984 | ₩6,198 | ₩5,984 | ₩6,157 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,824 | ₩6,077 | ₩5,810 | ₩5,944 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,890 | ₩5,890 | ₩5,743 | ₩5,864 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,757 | ₩5,877 | ₩5,703 | ₩5,770 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,944 | ₩6,011 | ₩5,677 | ₩5,690 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,997 | ₩6,157 | ₩5,837 | ₩5,997 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,184 | ₩6,306 | ₩6,011 | ₩6,011 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,171 | ₩6,198 | ₩6,011 | ₩6,198 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,144 | ₩6,478 | ₩6,104 | ₩6,184 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,011 | ₩6,211 | ₩5,997 | ₩6,144 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,171 | ₩6,204 | ₩5,934 | ₩6,051 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,211 | ₩6,251 | ₩6,051 | ₩6,144 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,077 | ₩6,371 | ₩5,970 | ₩6,211 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,984 | ₩6,071 | ₩5,930 | ₩5,997 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,864 | ₩6,011 | ₩5,777 | ₩5,997 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,837 | ₩5,984 | ₩5,650 | ₩5,877 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,637 | ₩6,111 | ₩5,423 | ₩5,810 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,610 | ₩5,917 | ₩5,583 | ₩5,637 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,490 | ₩5,703 | ₩5,393 | ₩5,650 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,516 | ₩5,623 | ₩5,343 | ₩5,530 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,316 | ₩5,356 | ₩4,835 | ₩5,289 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,623 | ₩5,642 | ₩5,436 | ₩5,450 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,650 | ₩5,690 | ₩5,463 | ₩5,663 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,356 | ₩5,743 | ₩5,356 | ₩5,583 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,009 | ₩5,369 | ₩4,982 | ₩5,343 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,169 | ₩5,222 | ₩4,822 | ₩4,955 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,142 | ₩5,376 | ₩5,076 | ₩5,142 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,343 | ₩5,409 | ₩5,089 | ₩5,236 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,276 | ₩5,463 | ₩5,222 | ₩5,356 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,129 | ₩5,303 | ₩4,942 | ₩5,196 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,329 | ₩5,329 | ₩5,022 | ₩5,236 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,169 | ₩5,249 | ₩5,009 | ₩5,249 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,062 | ₩5,289 | ₩4,942 | ₩5,156 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,383 | ₩5,423 | ₩5,142 | ₩5,142 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,503 | ₩5,850 | ₩5,343 | ₩5,369 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,503 | ₩5,717 | ₩5,503 | ₩5,503 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,516 | ₩5,650 | ₩5,316 | ₩5,450 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,436 | ₩5,610 | ₩5,396 | ₩5,476 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,677 | ₩5,910 | ₩5,530 | ₩5,556 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,144 | ₩6,211 | ₩5,690 | ₩5,690 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,783 | ₩6,478 | ₩5,783 | ₩6,164 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,278 | ₩6,625 | ₩5,510 | ₩5,964 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,598 | ₩6,725 | ₩6,358 | ₩6,371 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,665 | ₩6,845 | ₩6,491 | ₩6,678 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,558 | ₩6,758 | ₩6,425 | ₩6,598 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,678 | ₩6,812 | ₩6,608 | ₩6,692 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,092 | ₩7,166 | ₩6,692 | ₩6,758 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,453 | ₩7,453 | ₩6,812 | ₩7,186 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,159 | ₩7,400 | ₩6,879 | ₩7,239 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,012 | ₩7,440 | ₩7,012 | ₩7,106 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,306 | ₩7,413 | ₩6,625 | ₩6,665 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,558 | ₩7,346 | ₩6,558 | ₩7,279 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,184 | ₩6,465 | ₩6,011 | ₩6,157 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,358 | ₩6,612 | ₩6,171 | ₩6,198 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,518 | ₩6,653 | ₩6,344 | ₩6,371 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,385 | ₩6,732 | ₩6,371 | ₩6,505 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,505 | ₩6,505 | ₩6,324 | ₩6,371 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,131 | ₩6,491 | ₩5,924 | ₩6,411 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,997 | ₩6,371 | ₩5,850 | ₩6,077 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,251 | ₩6,344 | ₩5,970 | ₩6,037 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,331 | ₩6,511 | ₩6,151 | ₩6,344 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,558 | ₩6,558 | ₩6,204 | ₩6,251 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,812 | ₩6,899 | ₩6,531 | ₩6,558 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,852 | ₩6,945 | ₩6,585 | ₩6,745 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,665 | ₩6,972 | ₩6,318 | ₩6,825 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,585 | ₩6,732 | ₩6,518 | ₩6,638 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,612 | ₩6,765 | ₩6,491 | ₩6,665 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,945 | ₩6,999 | ₩6,558 | ₩6,612 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,039 | ₩7,106 | ₩6,892 | ₩6,972 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,253 | ₩7,346 | ₩6,959 | ₩7,039 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,333 | ₩7,360 | ₩7,079 | ₩7,266 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,453 | ₩7,843 | ₩7,173 | ₩7,333 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,012 | ₩7,429 | ₩7,012 | ₩7,386 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,493 | ₩7,560 | ₩6,999 | ₩7,026 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,214 | ₩8,248 | ₩7,373 | ₩7,380 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,747 | ₩8,455 | ₩7,747 | ₩8,214 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,907 | ₩7,907 | ₩7,573 | ₩7,787 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,867 | ₩8,014 | ₩7,533 | ₩7,880 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,800 | ₩8,027 | ₩7,466 | ₩7,840 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,214 | ₩8,415 | ₩7,680 | ₩7,747 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,041 | ₩8,361 | ₩8,027 | ₩8,201 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,840 | ₩8,214 | ₩7,774 | ₩8,148 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,081 | ₩8,188 | ₩7,613 | ₩7,867 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,188 | ₩8,281 | ₩7,480 | ₩8,161 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,296 | ₩9,617 | ₩8,094 | ₩8,148 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,962 | ₩9,470 | ₩8,869 | ₩9,323 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,163 | ₩9,163 | ₩8,829 | ₩8,869 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,096 | ₩9,416 | ₩8,922 | ₩9,163 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,403 | ₩9,595 | ₩9,096 | ₩9,176 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,403 | ₩9,724 | ₩9,336 | ₩9,430 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,871 | ₩9,908 | ₩9,083 | ₩9,416 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,924 | ₩10,619 | ₩9,757 | ₩9,964 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,697 | ₩10,044 | ₩9,483 | ₩9,911 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,844 | ₩10,058 | ₩9,497 | ₩9,724 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,871 | ₩10,018 | ₩9,657 | ₩9,750 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,617 | ₩9,951 | ₩9,296 | ₩9,911 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,871 | ₩9,871 | ₩9,483 | ₩9,764 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,084 | ₩10,271 | ₩9,684 | ₩9,757 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,697 | ₩10,282 | ₩9,283 | ₩10,018 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,229 | ₩9,831 | ₩8,956 | ₩9,684 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,962 | ₩9,470 | ₩8,936 | ₩9,229 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,510 | ₩9,510 | ₩8,909 | ₩9,002 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,063 | ₩9,704 | ₩8,822 | ₩9,430 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,562 | ₩9,176 | ₩8,562 | ₩8,949 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,602 | ₩9,096 | ₩8,094 | ₩8,588 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,350 | ₩9,350 | ₩8,368 | ₩8,615 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,029 | ₩9,777 | ₩8,869 | ₩9,350 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,762 | ₩9,229 | ₩8,762 | ₩9,176 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,401 | ₩8,695 | ₩7,975 | ₩8,642 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,493 | ₩8,548 | ₩7,226 | ₩8,401 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,772 | ₩7,947 | ₩6,645 | ₩7,413 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,411 | ₩6,812 | ₩6,291 | ₩6,772 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,211 | ₩6,799 | ₩6,104 | ₩6,625 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,117 | ₩6,264 | ₩6,011 | ₩6,117 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,011 | ₩6,198 | ₩5,964 | ₩6,144 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,051 | ₩6,144 | ₩5,824 | ₩5,984 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,463 | ₩6,518 | ₩5,062 | ₩6,091 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,011 | ₩6,051 | ₩5,343 | ₩5,864 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,810 | ₩6,064 | ₩5,743 | ₩5,904 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,423 | ₩5,864 | ₩5,356 | ₩5,797 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,930 | ₩6,009 | ₩5,329 | ₩5,343 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,850 | ₩5,890 | ₩5,713 | ₩5,864 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,890 | ₩6,011 | ₩5,677 | ₩5,864 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,211 | ₩6,211 | ₩5,890 | ₩5,944 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,358 | ₩6,411 | ₩6,184 | ₩6,278 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,344 | ₩6,385 | ₩6,011 | ₩6,291 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,171 | ₩6,425 | ₩6,120 | ₩6,331 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,278 | ₩6,358 | ₩6,104 | ₩6,238 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,545 | ₩6,612 | ₩6,291 | ₩6,331 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,665 | ₩6,811 | ₩6,531 | ₩6,558 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,839 | ₩6,932 | ₩6,625 | ₩6,705 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,919 | ₩6,919 | ₩6,799 | ₩6,839 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,772 | ₩6,865 | ₩6,505 | ₩6,852 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,865 | ₩6,879 | ₩6,678 | ₩6,839 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,039 | ₩7,119 | ₩6,772 | ₩6,865 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,758 | ₩7,099 | ₩6,692 | ₩7,052 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,331 | ₩6,705 | ₩6,238 | ₩6,705 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,077 | ₩6,344 | ₩5,864 | ₩6,344 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,251 | ₩6,278 | ₩6,031 | ₩6,064 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,064 | ₩6,291 | ₩5,944 | ₩6,251 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,783 | ₩6,131 | ₩5,596 | ₩6,131 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,904 | ₩5,957 | ₩5,623 | ₩5,770 | -2.26% | 14.7만 |
|---|