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 | ₩5,462 | ₩5,769 | ₩5,248 | ₩5,422 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,609 | ₩5,609 | ₩5,369 | ₩5,515 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,622 | ₩5,905 | ₩5,462 | ₩5,676 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,863 | ₩6,023 | ₩5,676 | ₩5,702 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,742 | ₩5,876 | ₩5,609 | ₩5,849 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,636 | ₩5,969 | ₩5,398 | ₩5,769 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,702 | ₩5,702 | ₩5,367 | ₩5,542 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,689 | ₩6,010 | ₩5,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,756 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,823 | ₩5,903 | ₩5,569 | ₩5,676 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,716 | ₩5,876 | ₩5,449 | ₩5,863 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,103 | ₩6,170 | ₩5,769 | ₩5,796 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,651 | ₩7,078 | ₩6,116 | ₩6,156 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,719 | ₩7,786 | ₩6,570 | ₩6,677 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,651 | ₩6,878 | ₩6,437 | ₩6,584 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,864 | ₩6,971 | ₩6,570 | ₩6,651 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,557 | ₩6,824 | ₩6,450 | ₩6,811 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,717 | ₩6,744 | ₩6,490 | ₩6,544 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,437 | ₩6,610 | ₩5,969 | ₩6,584 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,357 | ₩6,397 | ₩6,050 | ₩6,383 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,183 | ₩6,470 | ₩6,119 | ₩6,370 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,397 | ₩6,484 | ₩6,130 | ₩6,230 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,290 | ₩6,410 | ₩6,210 | ₩6,277 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,544 | ₩6,557 | ₩6,250 | ₩6,357 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,597 | ₩6,664 | ₩5,983 | ₩6,317 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,570 | ₩6,844 | ₩6,570 | ₩6,677 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩6,998 | ₩7,171 | ₩6,570 | ₩6,651 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,918 | ₩7,171 | ₩6,699 | ₩6,864 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,624 | ₩6,984 | ₩6,590 | ₩6,904 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,477 | ₩6,711 | ₩6,424 | ₩6,610 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,597 | ₩6,998 | ₩6,277 | ₩6,450 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,544 | ₩6,824 | ₩6,303 | ₩6,584 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,731 | ₩6,731 | ₩6,430 | ₩6,584 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,811 | ₩7,024 | ₩6,631 | ₩6,717 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,078 | ₩7,078 | ₩6,717 | ₩6,824 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,958 | ₩7,145 | ₩6,918 | ₩7,038 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,251 | ₩7,251 | ₩6,971 | ₩6,984 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,305 | ₩7,438 | ₩7,158 | ₩7,332 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,944 | ₩7,352 | ₩6,931 | ₩7,211 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,984 | ₩7,272 | ₩6,918 | ₩7,038 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,465 | ₩7,525 | ₩6,998 | ₩7,038 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,665 | ₩7,893 | ₩7,438 | ₩7,519 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,665 | ₩7,772 | ₩7,372 | ₩7,625 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,385 | ₩7,812 | ₩7,238 | ₩7,665 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,332 | ₩7,545 | ₩6,984 | ₩7,452 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,597 | ₩7,687 | ₩6,239 | ₩7,492 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,237 | ₩6,584 | ₩6,170 | ₩6,504 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,357 | ₩6,383 | ₩5,929 | ₩6,170 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,383 | ₩6,530 | ₩6,156 | ₩6,330 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,023 | ₩6,397 | ₩5,935 | ₩6,343 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,076 | ₩6,130 | ₩5,849 | ₩6,063 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,849 | ₩6,116 | ₩5,729 | ₩6,090 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,796 | ₩6,010 | ₩5,742 | ₩5,849 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,809 | ₩5,876 | ₩5,622 | ₩5,782 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,689 | ₩5,893 | ₩5,502 | ₩5,769 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,742 | ₩5,769 | ₩5,342 | ₩5,636 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,502 | ₩5,742 | ₩5,355 | ₩5,702 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,796 | ₩5,849 | ₩5,462 | ₩5,662 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,782 | ₩5,849 | ₩5,649 | ₩5,796 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,756 | ₩5,828 | ₩5,542 | ₩5,756 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,742 | ₩5,889 | ₩5,642 | ₩5,729 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,489 | ₩5,836 | ₩5,435 | ₩5,823 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,409 | ₩5,555 | ₩5,328 | ₩5,475 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,676 | ₩5,836 | ₩5,342 | ₩5,395 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,529 | ₩5,689 | ₩5,208 | ₩5,649 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,195 | ₩5,649 | ₩5,061 | ₩5,529 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,955 | ₩5,275 | ₩4,955 | ₩5,195 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,409 | ₩5,422 | ₩4,901 | ₩4,914 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,769 | ₩5,876 | ₩5,355 | ₩5,435 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,263 | ₩6,277 | ₩5,702 | ₩5,756 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,023 | ₩6,277 | ₩5,865 | ₩6,263 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,036 | ₩6,170 | ₩5,799 | ₩5,956 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,357 | ₩6,357 | ₩5,996 | ₩6,076 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,317 | ₩6,470 | ₩6,130 | ₩6,330 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,849 | ₩6,517 | ₩5,849 | ₩6,317 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,596 | ₩6,103 | ₩5,555 | ₩5,836 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,435 | ₩5,782 | ₩5,411 | ₩5,555 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,596 | ₩5,836 | ₩5,342 | ₩5,382 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,475 | ₩5,649 | ₩5,275 | ₩5,609 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,248 | ₩5,722 | ₩5,128 | ₩5,449 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,515 | ₩5,849 | ₩5,168 | ₩5,195 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,636 | ₩5,863 | ₩5,338 | ₩5,555 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,168 | ₩5,949 | ₩5,035 | ₩5,609 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,754 | ₩5,115 | ₩4,754 | ₩5,035 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,821 | ₩5,021 | ₩4,634 | ₩4,861 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,474 | ₩4,921 | ₩4,447 | ₩4,741 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,273 | ₩4,541 | ₩4,207 | ₩4,460 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,180 | ₩4,452 | ₩4,127 | ₩4,287 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,394 | ₩4,447 | ₩4,220 | ₩4,233 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,273 | ₩4,594 | ₩4,073 | ₩4,407 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,460 | ₩4,467 | ₩4,193 | ₩4,247 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,794 | ₩4,881 | ₩4,434 | ₩4,454 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,541 | ₩4,914 | ₩4,354 | ₩4,901 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,340 | ₩4,581 | ₩4,211 | ₩4,554 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,260 | ₩4,394 | ₩4,195 | ₩4,367 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,287 | ₩4,354 | ₩4,100 | ₩4,260 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,394 | ₩4,527 | ₩4,167 | ₩4,300 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,621 | ₩4,685 | ₩4,340 | ₩4,354 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,247 | ₩4,741 | ₩4,180 | ₩4,607 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,193 | ₩4,394 | ₩4,033 | ₩4,327 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,367 | ₩4,793 | ₩4,153 | ₩4,207 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,566 | ₩4,086 | ₩3,526 | ₩4,046 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,312 | ₩3,646 | ₩3,138 | ₩3,579 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,619 | ₩3,739 | ₩3,238 | ₩3,365 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,808 | ₩4,968 | ₩2,938 | ₩3,566 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,143 | ₩6,317 | ₩6,076 | ₩6,090 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,943 | ₩6,290 | ₩5,943 | ₩6,063 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,903 | ₩5,943 | ₩5,782 | ₩5,916 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,090 | ₩6,090 | ₩5,754 | ₩5,956 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,210 | ₩6,210 | ₩6,050 | ₩6,076 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,983 | ₩6,196 | ₩5,983 | ₩6,156 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,823 | ₩6,076 | ₩5,809 | ₩5,943 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,889 | ₩5,889 | ₩5,742 | ₩5,863 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,756 | ₩5,876 | ₩5,702 | ₩5,769 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,943 | ₩6,010 | ₩5,676 | ₩5,689 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,996 | ₩6,156 | ₩5,836 | ₩5,996 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,183 | ₩6,305 | ₩6,010 | ₩6,010 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,170 | ₩6,196 | ₩6,010 | ₩6,196 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,143 | ₩6,477 | ₩6,103 | ₩6,183 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,010 | ₩6,210 | ₩5,996 | ₩6,143 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,170 | ₩6,203 | ₩5,933 | ₩6,050 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,210 | ₩6,250 | ₩6,050 | ₩6,143 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,076 | ₩6,370 | ₩5,969 | ₩6,210 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,983 | ₩6,070 | ₩5,929 | ₩5,996 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,863 | ₩6,010 | ₩5,776 | ₩5,996 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,836 | ₩5,983 | ₩5,649 | ₩5,876 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,636 | ₩6,110 | ₩5,422 | ₩5,809 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,609 | ₩5,916 | ₩5,582 | ₩5,636 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,489 | ₩5,702 | ₩5,393 | ₩5,649 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,515 | ₩5,622 | ₩5,342 | ₩5,529 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,315 | ₩5,355 | ₩4,834 | ₩5,288 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,622 | ₩5,641 | ₩5,435 | ₩5,449 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,649 | ₩5,689 | ₩5,462 | ₩5,662 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,355 | ₩5,742 | ₩5,355 | ₩5,582 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,008 | ₩5,369 | ₩4,981 | ₩5,342 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,168 | ₩5,222 | ₩4,821 | ₩4,955 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,141 | ₩5,375 | ₩5,075 | ₩5,141 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,342 | ₩5,409 | ₩5,088 | ₩5,235 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,275 | ₩5,462 | ₩5,222 | ₩5,355 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,128 | ₩5,302 | ₩4,941 | ₩5,195 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,328 | ₩5,328 | ₩5,021 | ₩5,235 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,168 | ₩5,248 | ₩5,008 | ₩5,248 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,061 | ₩5,288 | ₩4,941 | ₩5,155 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,382 | ₩5,422 | ₩5,141 | ₩5,141 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,502 | ₩5,849 | ₩5,342 | ₩5,369 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,502 | ₩5,716 | ₩5,502 | ₩5,502 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,515 | ₩5,649 | ₩5,315 | ₩5,449 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,435 | ₩5,609 | ₩5,395 | ₩5,475 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,676 | ₩5,909 | ₩5,529 | ₩5,555 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,143 | ₩6,210 | ₩5,689 | ₩5,689 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,782 | ₩6,477 | ₩5,782 | ₩6,163 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,277 | ₩6,624 | ₩5,509 | ₩5,963 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,597 | ₩6,724 | ₩6,357 | ₩6,370 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,664 | ₩6,844 | ₩6,490 | ₩6,677 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,557 | ₩6,757 | ₩6,424 | ₩6,597 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,677 | ₩6,811 | ₩6,606 | ₩6,691 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,091 | ₩7,165 | ₩6,691 | ₩6,757 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,452 | ₩7,452 | ₩6,811 | ₩7,185 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,158 | ₩7,398 | ₩6,878 | ₩7,238 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,011 | ₩7,438 | ₩7,011 | ₩7,105 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,305 | ₩7,412 | ₩6,624 | ₩6,664 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,557 | ₩7,345 | ₩6,557 | ₩7,278 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,183 | ₩6,464 | ₩6,010 | ₩6,156 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,357 | ₩6,610 | ₩6,170 | ₩6,196 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,517 | ₩6,652 | ₩6,343 | ₩6,370 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,383 | ₩6,731 | ₩6,370 | ₩6,504 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,504 | ₩6,504 | ₩6,323 | ₩6,370 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,130 | ₩6,490 | ₩5,923 | ₩6,410 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,996 | ₩6,370 | ₩5,849 | ₩6,076 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,343 | ₩5,969 | ₩6,036 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,330 | ₩6,510 | ₩6,150 | ₩6,343 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,557 | ₩6,557 | ₩6,203 | ₩6,250 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,811 | ₩6,898 | ₩6,530 | ₩6,557 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,851 | ₩6,944 | ₩6,584 | ₩6,744 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,664 | ₩6,971 | ₩6,317 | ₩6,824 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,584 | ₩6,731 | ₩6,517 | ₩6,637 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,610 | ₩6,764 | ₩6,490 | ₩6,664 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,944 | ₩6,998 | ₩6,557 | ₩6,610 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,038 | ₩7,105 | ₩6,891 | ₩6,971 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,251 | ₩7,345 | ₩6,958 | ₩7,038 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,332 | ₩7,358 | ₩7,078 | ₩7,265 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,452 | ₩7,842 | ₩7,171 | ₩7,332 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,011 | ₩7,428 | ₩7,011 | ₩7,385 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,492 | ₩7,559 | ₩6,998 | ₩7,024 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,213 | ₩8,246 | ₩7,372 | ₩7,378 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,746 | ₩8,453 | ₩7,746 | ₩8,213 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,906 | ₩7,906 | ₩7,572 | ₩7,786 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,866 | ₩8,013 | ₩7,532 | ₩7,879 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,799 | ₩8,026 | ₩7,465 | ₩7,839 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,213 | ₩8,413 | ₩7,679 | ₩7,746 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,039 | ₩8,360 | ₩8,026 | ₩8,200 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,839 | ₩8,213 | ₩7,772 | ₩8,146 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,079 | ₩8,186 | ₩7,612 | ₩7,866 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,186 | ₩8,280 | ₩7,479 | ₩8,160 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,295 | ₩9,615 | ₩8,093 | ₩8,146 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,961 | ₩9,468 | ₩8,867 | ₩9,321 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,161 | ₩9,161 | ₩8,827 | ₩8,867 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,094 | ₩9,415 | ₩8,921 | ₩9,161 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,402 | ₩9,594 | ₩9,094 | ₩9,175 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,402 | ₩9,722 | ₩9,335 | ₩9,428 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,869 | ₩9,906 | ₩9,081 | ₩9,415 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,922 | ₩10,617 | ₩9,755 | ₩9,962 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,695 | ₩10,043 | ₩9,482 | ₩9,909 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,842 | ₩10,056 | ₩9,495 | ₩9,722 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,869 | ₩10,016 | ₩9,655 | ₩9,749 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,615 | ₩9,949 | ₩9,295 | ₩9,909 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,869 | ₩9,869 | ₩9,482 | ₩9,762 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,083 | ₩10,270 | ₩9,682 | ₩9,755 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,695 | ₩10,280 | ₩9,281 | ₩10,016 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,228 | ₩9,829 | ₩8,954 | ₩9,682 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,961 | ₩9,468 | ₩8,934 | ₩9,228 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,508 | ₩9,508 | ₩8,907 | ₩9,001 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,061 | ₩9,702 | ₩8,821 | ₩9,428 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,560 | ₩9,175 | ₩8,560 | ₩8,948 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,600 | ₩9,094 | ₩8,093 | ₩8,587 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,348 | ₩9,348 | ₩8,367 | ₩8,614 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,028 | ₩9,775 | ₩8,867 | ₩9,348 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,761 | ₩9,228 | ₩8,761 | ₩9,175 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,400 | ₩8,694 | ₩7,974 | ₩8,640 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,492 | ₩8,547 | ₩7,225 | ₩8,400 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,771 | ₩7,946 | ₩6,644 | ₩7,412 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,410 | ₩6,811 | ₩6,290 | ₩6,771 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,210 | ₩6,797 | ₩6,103 | ₩6,624 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,116 | ₩6,263 | ₩6,010 | ₩6,116 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,010 | ₩6,196 | ₩5,963 | ₩6,143 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,050 | ₩6,143 | ₩5,823 | ₩5,983 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,462 | ₩6,517 | ₩5,061 | ₩6,090 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,010 | ₩6,050 | ₩5,342 | ₩5,863 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,809 | ₩6,063 | ₩5,742 | ₩5,903 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,422 | ₩5,863 | ₩5,355 | ₩5,796 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,929 | ₩6,008 | ₩5,328 | ₩5,342 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,849 | ₩5,889 | ₩5,712 | ₩5,863 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,889 | ₩6,010 | ₩5,676 | ₩5,863 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,210 | ₩6,210 | ₩5,889 | ₩5,943 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,357 | ₩6,410 | ₩6,183 | ₩6,277 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,343 | ₩6,383 | ₩6,010 | ₩6,290 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,170 | ₩6,424 | ₩6,119 | ₩6,330 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,277 | ₩6,357 | ₩6,103 | ₩6,237 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,544 | ₩6,610 | ₩6,290 | ₩6,330 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,664 | ₩6,809 | ₩6,530 | ₩6,557 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,838 | ₩6,931 | ₩6,624 | ₩6,704 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,918 | ₩6,918 | ₩6,797 | ₩6,838 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,771 | ₩6,864 | ₩6,504 | ₩6,851 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,864 | ₩6,878 | ₩6,677 | ₩6,838 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,038 | ₩7,118 | ₩6,771 | ₩6,864 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,757 | ₩7,098 | ₩6,691 | ₩7,051 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,330 | ₩6,704 | ₩6,237 | ₩6,704 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,076 | ₩6,343 | ₩5,863 | ₩6,343 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,250 | ₩6,277 | ₩6,030 | ₩6,063 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,063 | ₩6,290 | ₩5,943 | ₩6,250 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,782 | ₩6,130 | ₩5,596 | ₩6,130 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,903 | ₩5,956 | ₩5,622 | ₩5,769 | -2.26% | 14.7만 |
|---|