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 | ₩5,467 | ₩5,774 | ₩5,253 | ₩5,427 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,614 | ₩5,614 | ₩5,373 | ₩5,520 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,627 | ₩5,911 | ₩5,467 | ₩5,681 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,868 | ₩6,028 | ₩5,681 | ₩5,708 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,748 | ₩5,881 | ₩5,614 | ₩5,855 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,641 | ₩5,975 | ₩5,403 | ₩5,774 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,708 | ₩5,708 | ₩5,372 | ₩5,547 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,694 | ₩6,015 | ₩5,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,761 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,828 | ₩5,908 | ₩5,574 | ₩5,681 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,721 | ₩5,881 | ₩5,454 | ₩5,868 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,109 | ₩6,175 | ₩5,774 | ₩5,801 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,657 | ₩7,084 | ₩6,122 | ₩6,162 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,726 | ₩7,793 | ₩6,576 | ₩6,683 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,657 | ₩6,884 | ₩6,443 | ₩6,590 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,871 | ₩6,977 | ₩6,576 | ₩6,657 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,563 | ₩6,830 | ₩6,456 | ₩6,817 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,724 | ₩6,750 | ₩6,496 | ₩6,550 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,443 | ₩6,617 | ₩5,975 | ₩6,590 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,363 | ₩6,403 | ₩6,055 | ₩6,389 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,189 | ₩6,476 | ₩6,125 | ₩6,376 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,403 | ₩6,490 | ₩6,135 | ₩6,236 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,296 | ₩6,416 | ₩6,216 | ₩6,282 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,550 | ₩6,563 | ₩6,256 | ₩6,363 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,603 | ₩6,670 | ₩5,988 | ₩6,322 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,576 | ₩6,850 | ₩6,576 | ₩6,683 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩7,004 | ₩7,178 | ₩6,576 | ₩6,657 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,924 | ₩7,178 | ₩6,705 | ₩6,871 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,630 | ₩6,991 | ₩6,597 | ₩6,911 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,483 | ₩6,717 | ₩6,429 | ₩6,617 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,603 | ₩7,004 | ₩6,282 | ₩6,456 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,550 | ₩6,830 | ₩6,309 | ₩6,590 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,737 | ₩6,737 | ₩6,436 | ₩6,590 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,817 | ₩7,031 | ₩6,637 | ₩6,724 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,084 | ₩7,084 | ₩6,724 | ₩6,830 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,964 | ₩7,151 | ₩6,924 | ₩7,044 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,258 | ₩7,258 | ₩6,977 | ₩6,991 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,312 | ₩7,445 | ₩7,165 | ₩7,338 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,951 | ₩7,358 | ₩6,937 | ₩7,218 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,991 | ₩7,278 | ₩6,924 | ₩7,044 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,472 | ₩7,532 | ₩7,004 | ₩7,044 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,673 | ₩7,900 | ₩7,445 | ₩7,526 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,673 | ₩7,779 | ₩7,378 | ₩7,632 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,392 | ₩7,820 | ₩7,245 | ₩7,673 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,338 | ₩7,552 | ₩6,991 | ₩7,459 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,603 | ₩7,694 | ₩6,245 | ₩7,499 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,242 | ₩6,590 | ₩6,175 | ₩6,510 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,363 | ₩6,389 | ₩5,935 | ₩6,175 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,389 | ₩6,536 | ₩6,162 | ₩6,336 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,028 | ₩6,403 | ₩5,940 | ₩6,349 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,082 | ₩6,135 | ₩5,855 | ₩6,069 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,855 | ₩6,122 | ₩5,734 | ₩6,095 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,801 | ₩6,015 | ₩5,748 | ₩5,855 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,815 | ₩5,881 | ₩5,627 | ₩5,788 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,694 | ₩5,899 | ₩5,507 | ₩5,774 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,748 | ₩5,774 | ₩5,347 | ₩5,641 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,507 | ₩5,748 | ₩5,360 | ₩5,708 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,801 | ₩5,855 | ₩5,467 | ₩5,668 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,788 | ₩5,855 | ₩5,654 | ₩5,801 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,761 | ₩5,833 | ₩5,547 | ₩5,761 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,748 | ₩5,895 | ₩5,647 | ₩5,734 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,494 | ₩5,841 | ₩5,440 | ₩5,828 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,414 | ₩5,561 | ₩5,333 | ₩5,480 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,681 | ₩5,841 | ₩5,347 | ₩5,400 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,534 | ₩5,694 | ₩5,213 | ₩5,654 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,200 | ₩5,654 | ₩5,066 | ₩5,534 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,959 | ₩5,280 | ₩4,959 | ₩5,200 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,414 | ₩5,427 | ₩4,906 | ₩4,919 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,774 | ₩5,881 | ₩5,360 | ₩5,440 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,269 | ₩6,282 | ₩5,708 | ₩5,761 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,028 | ₩6,282 | ₩5,871 | ₩6,269 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,042 | ₩6,175 | ₩5,804 | ₩5,962 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,363 | ₩6,363 | ₩6,002 | ₩6,082 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,322 | ₩6,476 | ₩6,135 | ₩6,336 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,855 | ₩6,523 | ₩5,855 | ₩6,322 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,601 | ₩6,109 | ₩5,561 | ₩5,841 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,440 | ₩5,788 | ₩5,416 | ₩5,561 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,601 | ₩5,841 | ₩5,347 | ₩5,387 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,480 | ₩5,654 | ₩5,280 | ₩5,614 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,253 | ₩5,728 | ₩5,133 | ₩5,454 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,520 | ₩5,855 | ₩5,173 | ₩5,200 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,641 | ₩5,868 | ₩5,343 | ₩5,561 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,173 | ₩5,955 | ₩5,039 | ₩5,614 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,759 | ₩5,119 | ₩4,759 | ₩5,039 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,825 | ₩5,026 | ₩4,638 | ₩4,866 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,478 | ₩4,926 | ₩4,451 | ₩4,745 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,277 | ₩4,545 | ₩4,211 | ₩4,465 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,184 | ₩4,456 | ₩4,130 | ₩4,291 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,398 | ₩4,451 | ₩4,224 | ₩4,237 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,277 | ₩4,598 | ₩4,077 | ₩4,411 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,465 | ₩4,471 | ₩4,197 | ₩4,251 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,799 | ₩4,886 | ₩4,438 | ₩4,458 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,545 | ₩4,919 | ₩4,358 | ₩4,906 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,344 | ₩4,585 | ₩4,215 | ₩4,558 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,264 | ₩4,398 | ₩4,199 | ₩4,371 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,291 | ₩4,358 | ₩4,104 | ₩4,264 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,398 | ₩4,531 | ₩4,170 | ₩4,304 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,625 | ₩4,689 | ₩4,344 | ₩4,358 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,251 | ₩4,745 | ₩4,184 | ₩4,612 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,197 | ₩4,398 | ₩4,037 | ₩4,331 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,371 | ₩4,797 | ₩4,157 | ₩4,211 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,569 | ₩4,090 | ₩3,529 | ₩4,050 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,315 | ₩3,649 | ₩3,141 | ₩3,582 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,622 | ₩3,743 | ₩3,241 | ₩3,368 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,812 | ₩4,972 | ₩2,941 | ₩3,569 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,149 | ₩6,322 | ₩6,082 | ₩6,095 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,948 | ₩6,296 | ₩5,948 | ₩6,069 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,908 | ₩5,948 | ₩5,788 | ₩5,921 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,095 | ₩6,095 | ₩5,760 | ₩5,962 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,216 | ₩6,216 | ₩6,055 | ₩6,082 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,988 | ₩6,202 | ₩5,988 | ₩6,162 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,828 | ₩6,082 | ₩5,815 | ₩5,948 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,895 | ₩5,895 | ₩5,748 | ₩5,868 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,761 | ₩5,881 | ₩5,708 | ₩5,774 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,948 | ₩6,015 | ₩5,681 | ₩5,694 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩6,002 | ₩6,162 | ₩5,841 | ₩6,002 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,189 | ₩6,310 | ₩6,015 | ₩6,015 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,175 | ₩6,202 | ₩6,015 | ₩6,202 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,149 | ₩6,483 | ₩6,109 | ₩6,189 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,015 | ₩6,216 | ₩6,002 | ₩6,149 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,175 | ₩6,209 | ₩5,939 | ₩6,055 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,216 | ₩6,256 | ₩6,055 | ₩6,149 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,082 | ₩6,376 | ₩5,975 | ₩6,216 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,988 | ₩6,075 | ₩5,935 | ₩6,002 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,868 | ₩6,015 | ₩5,781 | ₩6,002 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,841 | ₩5,988 | ₩5,654 | ₩5,881 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,641 | ₩6,115 | ₩5,427 | ₩5,815 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,614 | ₩5,921 | ₩5,587 | ₩5,641 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,494 | ₩5,708 | ₩5,398 | ₩5,654 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,520 | ₩5,627 | ₩5,347 | ₩5,534 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,360 | ₩4,839 | ₩5,293 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,627 | ₩5,646 | ₩5,440 | ₩5,454 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,654 | ₩5,694 | ₩5,467 | ₩5,668 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,360 | ₩5,748 | ₩5,360 | ₩5,587 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,013 | ₩5,373 | ₩4,986 | ₩5,347 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,173 | ₩5,226 | ₩4,825 | ₩4,959 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,146 | ₩5,380 | ₩5,079 | ₩5,146 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,347 | ₩5,414 | ₩5,093 | ₩5,240 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,280 | ₩5,467 | ₩5,226 | ₩5,360 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,133 | ₩5,307 | ₩4,946 | ₩5,200 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,333 | ₩5,333 | ₩5,026 | ₩5,240 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,173 | ₩5,253 | ₩5,013 | ₩5,253 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,066 | ₩5,293 | ₩4,946 | ₩5,160 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,387 | ₩5,427 | ₩5,146 | ₩5,146 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,507 | ₩5,855 | ₩5,347 | ₩5,373 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,507 | ₩5,721 | ₩5,507 | ₩5,507 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,520 | ₩5,654 | ₩5,320 | ₩5,454 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,440 | ₩5,614 | ₩5,400 | ₩5,480 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,681 | ₩5,915 | ₩5,534 | ₩5,561 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,149 | ₩6,216 | ₩5,694 | ₩5,694 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,788 | ₩6,483 | ₩5,788 | ₩6,169 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,282 | ₩6,630 | ₩5,514 | ₩5,968 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,603 | ₩6,730 | ₩6,363 | ₩6,376 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,670 | ₩6,850 | ₩6,496 | ₩6,683 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,563 | ₩6,764 | ₩6,429 | ₩6,603 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,683 | ₩6,817 | ₩6,613 | ₩6,697 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,098 | ₩7,171 | ₩6,697 | ₩6,764 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,459 | ₩7,459 | ₩6,817 | ₩7,191 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,165 | ₩7,405 | ₩6,884 | ₩7,245 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,018 | ₩7,445 | ₩7,018 | ₩7,111 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,312 | ₩7,419 | ₩6,630 | ₩6,670 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,563 | ₩7,352 | ₩6,563 | ₩7,285 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,189 | ₩6,470 | ₩6,015 | ₩6,162 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,363 | ₩6,617 | ₩6,175 | ₩6,202 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,523 | ₩6,658 | ₩6,349 | ₩6,376 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,389 | ₩6,737 | ₩6,376 | ₩6,510 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,510 | ₩6,510 | ₩6,329 | ₩6,376 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,135 | ₩6,496 | ₩5,928 | ₩6,416 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩6,002 | ₩6,376 | ₩5,855 | ₩6,082 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,256 | ₩6,349 | ₩5,975 | ₩6,042 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,336 | ₩6,516 | ₩6,155 | ₩6,349 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,563 | ₩6,563 | ₩6,209 | ₩6,256 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,817 | ₩6,904 | ₩6,536 | ₩6,563 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,857 | ₩6,951 | ₩6,590 | ₩6,750 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,670 | ₩6,977 | ₩6,322 | ₩6,830 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,590 | ₩6,737 | ₩6,523 | ₩6,643 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,617 | ₩6,770 | ₩6,496 | ₩6,670 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,951 | ₩7,004 | ₩6,563 | ₩6,617 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,044 | ₩7,111 | ₩6,897 | ₩6,977 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,258 | ₩7,352 | ₩6,964 | ₩7,044 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,338 | ₩7,365 | ₩7,084 | ₩7,272 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,459 | ₩7,849 | ₩7,178 | ₩7,338 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,018 | ₩7,435 | ₩7,018 | ₩7,392 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,499 | ₩7,566 | ₩7,004 | ₩7,031 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,221 | ₩8,254 | ₩7,378 | ₩7,385 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,753 | ₩8,461 | ₩7,753 | ₩8,221 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,913 | ₩7,913 | ₩7,579 | ₩7,793 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,873 | ₩8,020 | ₩7,539 | ₩7,886 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,806 | ₩8,033 | ₩7,472 | ₩7,846 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,221 | ₩8,421 | ₩7,686 | ₩7,753 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,047 | ₩8,368 | ₩8,033 | ₩8,207 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,846 | ₩8,221 | ₩7,779 | ₩8,154 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,087 | ₩8,194 | ₩7,619 | ₩7,873 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,194 | ₩8,287 | ₩7,485 | ₩8,167 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,303 | ₩9,624 | ₩8,100 | ₩8,154 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,969 | ₩9,477 | ₩8,876 | ₩9,330 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,170 | ₩9,170 | ₩8,835 | ₩8,876 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,103 | ₩9,424 | ₩8,929 | ₩9,170 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,410 | ₩9,603 | ₩9,103 | ₩9,183 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,410 | ₩9,731 | ₩9,343 | ₩9,437 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,878 | ₩9,915 | ₩9,089 | ₩9,424 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,932 | ₩10,627 | ₩9,764 | ₩9,972 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,704 | ₩10,052 | ₩9,490 | ₩9,918 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,851 | ₩10,065 | ₩9,504 | ₩9,731 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,878 | ₩10,025 | ₩9,664 | ₩9,758 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,624 | ₩9,958 | ₩9,303 | ₩9,918 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,878 | ₩9,878 | ₩9,490 | ₩9,771 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,092 | ₩10,279 | ₩9,691 | ₩9,764 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,704 | ₩10,290 | ₩9,290 | ₩10,025 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,236 | ₩9,838 | ₩8,962 | ₩9,691 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,969 | ₩9,477 | ₩8,942 | ₩9,236 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,517 | ₩9,517 | ₩8,916 | ₩9,009 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,069 | ₩9,711 | ₩8,829 | ₩9,437 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,568 | ₩9,183 | ₩8,568 | ₩8,956 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,608 | ₩9,103 | ₩8,100 | ₩8,595 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,357 | ₩9,357 | ₩8,374 | ₩8,622 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,036 | ₩9,784 | ₩8,876 | ₩9,357 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,769 | ₩9,236 | ₩8,769 | ₩9,183 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,408 | ₩8,702 | ₩7,981 | ₩8,648 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,499 | ₩8,555 | ₩7,231 | ₩8,408 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,777 | ₩7,953 | ₩6,650 | ₩7,419 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,416 | ₩6,817 | ₩6,296 | ₩6,777 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,216 | ₩6,804 | ₩6,109 | ₩6,630 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,122 | ₩6,269 | ₩6,015 | ₩6,122 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,015 | ₩6,202 | ₩5,968 | ₩6,149 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,055 | ₩6,149 | ₩5,828 | ₩5,988 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,467 | ₩6,523 | ₩5,066 | ₩6,095 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,015 | ₩6,055 | ₩5,347 | ₩5,868 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,815 | ₩6,069 | ₩5,748 | ₩5,908 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,427 | ₩5,868 | ₩5,360 | ₩5,801 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,935 | ₩6,014 | ₩5,333 | ₩5,347 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,855 | ₩5,895 | ₩5,717 | ₩5,868 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,895 | ₩6,015 | ₩5,681 | ₩5,868 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,216 | ₩6,216 | ₩5,895 | ₩5,948 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,363 | ₩6,416 | ₩6,189 | ₩6,282 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,349 | ₩6,389 | ₩6,015 | ₩6,296 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,175 | ₩6,429 | ₩6,125 | ₩6,336 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,282 | ₩6,363 | ₩6,109 | ₩6,242 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,550 | ₩6,617 | ₩6,296 | ₩6,336 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,670 | ₩6,816 | ₩6,536 | ₩6,563 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,844 | ₩6,937 | ₩6,630 | ₩6,710 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,924 | ₩6,924 | ₩6,804 | ₩6,844 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,777 | ₩6,871 | ₩6,510 | ₩6,857 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,871 | ₩6,884 | ₩6,683 | ₩6,844 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,044 | ₩7,125 | ₩6,777 | ₩6,871 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,764 | ₩7,104 | ₩6,697 | ₩7,058 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,336 | ₩6,710 | ₩6,242 | ₩6,710 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,082 | ₩6,349 | ₩5,868 | ₩6,349 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,256 | ₩6,282 | ₩6,035 | ₩6,069 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,069 | ₩6,296 | ₩5,948 | ₩6,256 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,788 | ₩6,135 | ₩5,601 | ₩6,135 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,908 | ₩5,962 | ₩5,627 | ₩5,774 | -2.26% | 14.7만 |
|---|