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 | ₩5,426 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,614 | ₩5,614 | ₩5,373 | ₩5,520 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,627 | ₩5,910 | ₩5,467 | ₩5,680 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,867 | ₩6,028 | ₩5,680 | ₩5,707 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,747 | ₩5,881 | ₩5,614 | ₩5,854 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,640 | ₩5,974 | ₩5,402 | ₩5,774 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,707 | ₩5,707 | ₩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 | ₩5,827 | ₩5,908 | ₩5,573 | ₩5,680 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,720 | ₩5,881 | ₩5,453 | ₩5,867 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,108 | ₩6,175 | ₩5,774 | ₩5,801 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,656 | ₩7,084 | ₩6,121 | ₩6,162 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,725 | ₩7,792 | ₩6,576 | ₩6,683 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,656 | ₩6,883 | ₩6,442 | ₩6,589 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,870 | ₩6,977 | ₩6,576 | ₩6,656 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,563 | ₩6,830 | ₩6,456 | ₩6,816 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,723 | ₩6,750 | ₩6,496 | ₩6,549 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,442 | ₩6,616 | ₩5,974 | ₩6,589 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,362 | ₩6,402 | ₩6,055 | ₩6,389 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,188 | ₩6,476 | ₩6,124 | ₩6,375 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,402 | ₩6,489 | ₩6,135 | ₩6,235 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,295 | ₩6,415 | ₩6,215 | ₩6,282 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,549 | ₩6,563 | ₩6,255 | ₩6,362 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,603 | ₩6,669 | ₩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 | ₩7,177 | ₩6,576 | ₩6,656 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,923 | ₩7,177 | ₩6,704 | ₩6,870 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,629 | ₩6,990 | ₩6,596 | ₩6,910 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,482 | ₩6,716 | ₩6,429 | ₩6,616 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,603 | ₩7,004 | ₩6,282 | ₩6,456 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,549 | ₩6,830 | ₩6,309 | ₩6,589 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,736 | ₩6,736 | ₩6,436 | ₩6,589 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,816 | ₩7,030 | ₩6,636 | ₩6,723 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,084 | ₩7,084 | ₩6,723 | ₩6,830 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,963 | ₩7,151 | ₩6,923 | ₩7,044 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,258 | ₩7,258 | ₩6,977 | ₩6,990 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,311 | ₩7,445 | ₩7,164 | ₩7,338 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,950 | ₩7,358 | ₩6,937 | ₩7,217 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,990 | ₩7,278 | ₩6,923 | ₩7,044 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,471 | ₩7,532 | ₩7,004 | ₩7,044 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,672 | ₩7,899 | ₩7,445 | ₩7,525 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,672 | ₩7,779 | ₩7,378 | ₩7,632 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,391 | ₩7,819 | ₩7,244 | ₩7,672 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,338 | ₩7,552 | ₩6,990 | ₩7,458 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,603 | ₩7,693 | ₩6,244 | ₩7,498 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,242 | ₩6,589 | ₩6,175 | ₩6,509 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,362 | ₩6,389 | ₩5,934 | ₩6,175 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,389 | ₩6,536 | ₩6,162 | ₩6,335 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,028 | ₩6,402 | ₩5,940 | ₩6,349 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,081 | ₩6,135 | ₩5,854 | ₩6,068 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,854 | ₩6,121 | ₩5,734 | ₩6,095 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,801 | ₩6,015 | ₩5,747 | ₩5,854 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,814 | ₩5,881 | ₩5,627 | ₩5,787 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,694 | ₩5,898 | ₩5,507 | ₩5,774 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,747 | ₩5,774 | ₩5,346 | ₩5,640 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,507 | ₩5,747 | ₩5,360 | ₩5,707 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,801 | ₩5,854 | ₩5,467 | ₩5,667 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,787 | ₩5,854 | ₩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 | ₩5,747 | ₩5,894 | ₩5,647 | ₩5,734 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,493 | ₩5,841 | ₩5,440 | ₩5,827 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,413 | ₩5,560 | ₩5,333 | ₩5,480 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,680 | ₩5,841 | ₩5,346 | ₩5,400 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,533 | ₩5,694 | ₩5,213 | ₩5,654 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,199 | ₩5,654 | ₩5,066 | ₩5,533 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,959 | ₩5,279 | ₩4,959 | ₩5,199 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,413 | ₩5,426 | ₩4,905 | ₩4,919 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,774 | ₩5,881 | ₩5,360 | ₩5,440 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,268 | ₩6,282 | ₩5,707 | ₩5,761 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,028 | ₩6,282 | ₩5,870 | ₩6,268 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,041 | ₩6,175 | ₩5,803 | ₩5,961 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,362 | ₩6,362 | ₩6,001 | ₩6,081 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,322 | ₩6,476 | ₩6,135 | ₩6,335 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,854 | ₩6,522 | ₩5,854 | ₩6,322 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,600 | ₩6,108 | ₩5,560 | ₩5,841 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,440 | ₩5,787 | ₩5,416 | ₩5,560 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,600 | ₩5,841 | ₩5,346 | ₩5,386 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,480 | ₩5,654 | ₩5,279 | ₩5,614 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,253 | ₩5,727 | ₩5,132 | ₩5,453 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,520 | ₩5,854 | ₩5,172 | ₩5,199 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,640 | ₩5,867 | ₩5,342 | ₩5,560 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,172 | ₩5,954 | ₩5,039 | ₩5,614 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,758 | ₩5,119 | ₩4,758 | ₩5,039 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,825 | ₩5,025 | ₩4,638 | ₩4,865 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,477 | ₩4,925 | ₩4,451 | ₩4,745 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,277 | ₩4,544 | ₩4,210 | ₩4,464 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,183 | ₩4,456 | ₩4,130 | ₩4,290 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,397 | ₩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 | ₩4,464 | ₩4,471 | ₩4,197 | ₩4,250 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,798 | ₩4,885 | ₩4,437 | ₩4,457 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,544 | ₩4,919 | ₩4,357 | ₩4,905 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,344 | ₩4,584 | ₩4,214 | ₩4,558 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,264 | ₩4,397 | ₩4,198 | ₩4,371 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,290 | ₩4,357 | ₩4,103 | ₩4,264 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,397 | ₩4,531 | ₩4,170 | ₩4,304 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,624 | ₩4,689 | ₩4,344 | ₩4,357 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,250 | ₩4,745 | ₩4,183 | ₩4,611 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,197 | ₩4,397 | ₩4,036 | ₩4,330 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,371 | ₩4,797 | ₩4,157 | ₩4,210 | -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 | ₩3,742 | ₩3,241 | ₩3,368 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,812 | ₩4,972 | ₩2,940 | ₩3,569 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,148 | ₩6,322 | ₩6,081 | ₩6,095 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,948 | ₩6,295 | ₩5,948 | ₩6,068 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,908 | ₩5,948 | ₩5,787 | ₩5,921 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,095 | ₩6,095 | ₩5,759 | ₩5,961 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,215 | ₩6,215 | ₩6,055 | ₩6,081 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,988 | ₩6,202 | ₩5,988 | ₩6,162 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,827 | ₩6,081 | ₩5,814 | ₩5,948 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,894 | ₩5,894 | ₩5,747 | ₩5,867 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,761 | ₩5,881 | ₩5,707 | ₩5,774 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,948 | ₩6,015 | ₩5,680 | ₩5,694 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩6,001 | ₩6,162 | ₩5,841 | ₩6,001 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,188 | ₩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 | ₩6,148 | ₩6,482 | ₩6,108 | ₩6,188 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,015 | ₩6,215 | ₩6,001 | ₩6,148 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,175 | ₩6,208 | ₩5,938 | ₩6,055 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,215 | ₩6,255 | ₩6,055 | ₩6,148 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,081 | ₩6,375 | ₩5,974 | ₩6,215 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,988 | ₩6,075 | ₩5,934 | ₩6,001 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,867 | ₩6,015 | ₩5,781 | ₩6,001 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,841 | ₩5,988 | ₩5,654 | ₩5,881 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,640 | ₩6,115 | ₩5,426 | ₩5,814 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,614 | ₩5,921 | ₩5,587 | ₩5,640 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,493 | ₩5,707 | ₩5,397 | ₩5,654 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,520 | ₩5,627 | ₩5,346 | ₩5,533 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,360 | ₩4,838 | ₩5,293 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,627 | ₩5,646 | ₩5,440 | ₩5,453 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,654 | ₩5,694 | ₩5,467 | ₩5,667 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,360 | ₩5,747 | ₩5,360 | ₩5,587 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,012 | ₩5,373 | ₩4,985 | ₩5,346 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,172 | ₩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 | ₩5,346 | ₩5,413 | ₩5,092 | ₩5,239 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,279 | ₩5,467 | ₩5,226 | ₩5,360 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,132 | ₩5,306 | ₩4,945 | ₩5,199 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,333 | ₩5,333 | ₩5,025 | ₩5,239 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,172 | ₩5,253 | ₩5,012 | ₩5,253 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,066 | ₩5,293 | ₩4,945 | ₩5,159 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,386 | ₩5,426 | ₩5,146 | ₩5,146 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,507 | ₩5,854 | ₩5,346 | ₩5,373 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,507 | ₩5,720 | ₩5,507 | ₩5,507 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,520 | ₩5,654 | ₩5,320 | ₩5,453 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,440 | ₩5,614 | ₩5,400 | ₩5,480 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,680 | ₩5,914 | ₩5,533 | ₩5,560 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,148 | ₩6,215 | ₩5,694 | ₩5,694 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,787 | ₩6,482 | ₩5,787 | ₩6,168 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,282 | ₩6,629 | ₩5,513 | ₩5,968 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,603 | ₩6,730 | ₩6,362 | ₩6,375 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,669 | ₩6,850 | ₩6,496 | ₩6,683 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,563 | ₩6,763 | ₩6,429 | ₩6,603 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,683 | ₩6,816 | ₩6,612 | ₩6,696 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,097 | ₩7,171 | ₩6,696 | ₩6,763 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,458 | ₩7,458 | ₩6,816 | ₩7,191 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,164 | ₩7,405 | ₩6,883 | ₩7,244 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,017 | ₩7,445 | ₩7,017 | ₩7,110 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,311 | ₩7,418 | ₩6,629 | ₩6,669 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,563 | ₩7,351 | ₩6,563 | ₩7,284 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,188 | ₩6,469 | ₩6,015 | ₩6,162 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,362 | ₩6,616 | ₩6,175 | ₩6,202 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,522 | ₩6,657 | ₩6,349 | ₩6,375 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,389 | ₩6,736 | ₩6,375 | ₩6,509 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,509 | ₩6,509 | ₩6,329 | ₩6,375 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,135 | ₩6,496 | ₩5,928 | ₩6,415 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩6,001 | ₩6,375 | ₩5,854 | ₩6,081 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,255 | ₩6,349 | ₩5,974 | ₩6,041 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,335 | ₩6,516 | ₩6,155 | ₩6,349 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,563 | ₩6,563 | ₩6,208 | ₩6,255 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,816 | ₩6,903 | ₩6,536 | ₩6,563 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,857 | ₩6,950 | ₩6,589 | ₩6,750 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,669 | ₩6,977 | ₩6,322 | ₩6,830 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,589 | ₩6,736 | ₩6,522 | ₩6,643 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,616 | ₩6,770 | ₩6,496 | ₩6,669 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,950 | ₩7,004 | ₩6,563 | ₩6,616 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,044 | ₩7,110 | ₩6,897 | ₩6,977 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,258 | ₩7,351 | ₩6,963 | ₩7,044 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,338 | ₩7,364 | ₩7,084 | ₩7,271 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,458 | ₩7,848 | ₩7,177 | ₩7,338 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,017 | ₩7,434 | ₩7,017 | ₩7,391 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,498 | ₩7,565 | ₩7,004 | ₩7,030 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,220 | ₩8,253 | ₩7,378 | ₩7,384 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,752 | ₩8,460 | ₩7,752 | ₩8,220 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,912 | ₩7,912 | ₩7,578 | ₩7,792 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,872 | ₩8,019 | ₩7,538 | ₩7,886 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,806 | ₩8,033 | ₩7,471 | ₩7,846 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,220 | ₩8,420 | ₩7,685 | ₩7,752 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,046 | ₩8,367 | ₩8,033 | ₩8,206 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,846 | ₩8,220 | ₩7,779 | ₩8,153 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,086 | ₩8,193 | ₩7,618 | ₩7,872 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,193 | ₩8,287 | ₩7,485 | ₩8,166 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,302 | ₩9,623 | ₩8,100 | ₩8,153 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,968 | ₩9,476 | ₩8,875 | ₩9,329 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,169 | ₩9,169 | ₩8,835 | ₩8,875 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,102 | ₩9,423 | ₩8,928 | ₩9,169 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,409 | ₩9,602 | ₩9,102 | ₩9,182 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,409 | ₩9,730 | ₩9,343 | ₩9,436 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,877 | ₩9,915 | ₩9,089 | ₩9,423 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,931 | ₩10,626 | ₩9,764 | ₩9,971 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,703 | ₩10,051 | ₩9,490 | ₩9,917 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,850 | ₩10,064 | ₩9,503 | ₩9,730 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,877 | ₩10,024 | ₩9,663 | ₩9,757 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,623 | ₩9,957 | ₩9,302 | ₩9,917 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,877 | ₩9,877 | ₩9,490 | ₩9,770 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,091 | ₩10,278 | ₩9,690 | ₩9,764 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,703 | ₩10,289 | ₩9,289 | ₩10,024 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,236 | ₩9,837 | ₩8,962 | ₩9,690 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,968 | ₩9,476 | ₩8,942 | ₩9,236 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,516 | ₩9,516 | ₩8,915 | ₩9,008 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,069 | ₩9,710 | ₩8,828 | ₩9,436 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,567 | ₩9,182 | ₩8,567 | ₩8,955 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,607 | ₩9,102 | ₩8,100 | ₩8,594 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,356 | ₩9,356 | ₩8,374 | ₩8,621 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,035 | ₩9,784 | ₩8,875 | ₩9,356 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,768 | ₩9,236 | ₩8,768 | ₩9,182 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,407 | ₩8,701 | ₩7,981 | ₩8,648 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,498 | ₩8,554 | ₩7,231 | ₩8,407 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,776 | ₩7,953 | ₩6,649 | ₩7,418 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,415 | ₩6,816 | ₩6,295 | ₩6,776 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,215 | ₩6,803 | ₩6,108 | ₩6,629 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,121 | ₩6,268 | ₩6,015 | ₩6,121 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,015 | ₩6,202 | ₩5,968 | ₩6,148 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,055 | ₩6,148 | ₩5,827 | ₩5,988 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,467 | ₩6,522 | ₩5,066 | ₩6,095 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,015 | ₩6,055 | ₩5,346 | ₩5,867 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,814 | ₩6,068 | ₩5,747 | ₩5,908 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,426 | ₩5,867 | ₩5,360 | ₩5,801 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,934 | ₩6,013 | ₩5,333 | ₩5,346 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,854 | ₩5,894 | ₩5,716 | ₩5,867 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,894 | ₩6,015 | ₩5,680 | ₩5,867 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,215 | ₩6,215 | ₩5,894 | ₩5,948 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,362 | ₩6,415 | ₩6,188 | ₩6,282 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,349 | ₩6,389 | ₩6,015 | ₩6,295 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,175 | ₩6,429 | ₩6,124 | ₩6,335 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,282 | ₩6,362 | ₩6,108 | ₩6,242 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,549 | ₩6,616 | ₩6,295 | ₩6,335 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,669 | ₩6,815 | ₩6,536 | ₩6,563 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,843 | ₩6,937 | ₩6,629 | ₩6,710 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,923 | ₩6,923 | ₩6,803 | ₩6,843 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,776 | ₩6,870 | ₩6,509 | ₩6,857 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,870 | ₩6,883 | ₩6,683 | ₩6,843 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,044 | ₩7,124 | ₩6,776 | ₩6,870 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,763 | ₩7,104 | ₩6,696 | ₩7,057 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,335 | ₩6,710 | ₩6,242 | ₩6,710 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,081 | ₩6,349 | ₩5,867 | ₩6,349 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,255 | ₩6,282 | ₩6,035 | ₩6,068 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,068 | ₩6,295 | ₩5,948 | ₩6,255 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,787 | ₩6,135 | ₩5,600 | ₩6,135 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,908 | ₩5,961 | ₩5,627 | ₩5,774 | -2.26% | 14.7만 |
|---|