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 | ₩5,464 | ₩5,772 | ₩5,251 | ₩5,424 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,611 | ₩5,611 | ₩5,371 | ₩5,518 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,625 | ₩5,908 | ₩5,464 | ₩5,678 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,865 | ₩6,026 | ₩5,678 | ₩5,705 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,745 | ₩5,879 | ₩5,611 | ₩5,852 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,638 | ₩5,972 | ₩5,400 | ₩5,772 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,705 | ₩5,705 | ₩5,370 | ₩5,545 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,692 | ₩6,012 | ₩5,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,758 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,825 | ₩5,905 | ₩5,571 | ₩5,678 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,718 | ₩5,879 | ₩5,451 | ₩5,865 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,106 | ₩6,173 | ₩5,772 | ₩5,798 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,654 | ₩7,081 | ₩6,119 | ₩6,159 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,722 | ₩7,789 | ₩6,573 | ₩6,680 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,654 | ₩6,881 | ₩6,440 | ₩6,587 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,867 | ₩6,974 | ₩6,573 | ₩6,654 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,560 | ₩6,827 | ₩6,453 | ₩6,814 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,720 | ₩6,747 | ₩6,493 | ₩6,547 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,440 | ₩6,613 | ₩5,972 | ₩6,587 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,360 | ₩6,400 | ₩6,052 | ₩6,386 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,186 | ₩6,473 | ₩6,122 | ₩6,373 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,400 | ₩6,487 | ₩6,132 | ₩6,233 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,293 | ₩6,413 | ₩6,213 | ₩6,279 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,547 | ₩6,560 | ₩6,253 | ₩6,360 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,600 | ₩6,667 | ₩5,986 | ₩6,320 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,573 | ₩6,847 | ₩6,573 | ₩6,680 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩7,001 | ₩7,175 | ₩6,573 | ₩6,654 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,921 | ₩7,175 | ₩6,702 | ₩6,867 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,627 | ₩6,988 | ₩6,593 | ₩6,907 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,480 | ₩6,714 | ₩6,426 | ₩6,613 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,600 | ₩7,001 | ₩6,279 | ₩6,453 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,547 | ₩6,827 | ₩6,306 | ₩6,587 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,734 | ₩6,734 | ₩6,433 | ₩6,587 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,814 | ₩7,028 | ₩6,633 | ₩6,720 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,081 | ₩7,081 | ₩6,720 | ₩6,827 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,961 | ₩7,148 | ₩6,921 | ₩7,041 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,255 | ₩7,255 | ₩6,974 | ₩6,988 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,308 | ₩7,442 | ₩7,161 | ₩7,335 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,947 | ₩7,355 | ₩6,934 | ₩7,215 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,988 | ₩7,275 | ₩6,921 | ₩7,041 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,469 | ₩7,529 | ₩7,001 | ₩7,041 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,669 | ₩7,896 | ₩7,442 | ₩7,522 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,669 | ₩7,776 | ₩7,375 | ₩7,629 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,388 | ₩7,816 | ₩7,241 | ₩7,669 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,335 | ₩7,549 | ₩6,988 | ₩7,455 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,600 | ₩7,690 | ₩6,242 | ₩7,495 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,239 | ₩6,587 | ₩6,173 | ₩6,507 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,360 | ₩6,386 | ₩5,932 | ₩6,173 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,386 | ₩6,533 | ₩6,159 | ₩6,333 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,026 | ₩6,400 | ₩5,937 | ₩6,346 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,079 | ₩6,132 | ₩5,852 | ₩6,066 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,852 | ₩6,119 | ₩5,732 | ₩6,092 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,798 | ₩6,012 | ₩5,745 | ₩5,852 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,812 | ₩5,879 | ₩5,625 | ₩5,785 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,692 | ₩5,896 | ₩5,505 | ₩5,772 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,745 | ₩5,772 | ₩5,344 | ₩5,638 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,505 | ₩5,745 | ₩5,358 | ₩5,705 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,798 | ₩5,852 | ₩5,464 | ₩5,665 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,785 | ₩5,852 | ₩5,651 | ₩5,798 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,758 | ₩5,831 | ₩5,545 | ₩5,758 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,745 | ₩5,892 | ₩5,645 | ₩5,732 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,491 | ₩5,839 | ₩5,438 | ₩5,825 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,411 | ₩5,558 | ₩5,331 | ₩5,478 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,678 | ₩5,839 | ₩5,344 | ₩5,398 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,531 | ₩5,692 | ₩5,211 | ₩5,651 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,197 | ₩5,651 | ₩5,064 | ₩5,531 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,957 | ₩5,277 | ₩4,957 | ₩5,197 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,411 | ₩5,424 | ₩4,903 | ₩4,917 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,772 | ₩5,879 | ₩5,358 | ₩5,438 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,266 | ₩6,279 | ₩5,705 | ₩5,758 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,026 | ₩6,279 | ₩5,868 | ₩6,266 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,039 | ₩6,173 | ₩5,801 | ₩5,959 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,360 | ₩6,360 | ₩5,999 | ₩6,079 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,320 | ₩6,473 | ₩6,132 | ₩6,333 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,852 | ₩6,520 | ₩5,852 | ₩6,320 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,598 | ₩6,106 | ₩5,558 | ₩5,839 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,438 | ₩5,785 | ₩5,414 | ₩5,558 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,598 | ₩5,839 | ₩5,344 | ₩5,384 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,478 | ₩5,651 | ₩5,277 | ₩5,611 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,251 | ₩5,725 | ₩5,130 | ₩5,451 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,518 | ₩5,852 | ₩5,171 | ₩5,197 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,638 | ₩5,865 | ₩5,340 | ₩5,558 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,171 | ₩5,952 | ₩5,037 | ₩5,611 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,756 | ₩5,117 | ₩4,756 | ₩5,037 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,823 | ₩5,024 | ₩4,636 | ₩4,863 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,476 | ₩4,923 | ₩4,449 | ₩4,743 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,275 | ₩4,543 | ₩4,209 | ₩4,462 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,182 | ₩4,454 | ₩4,128 | ₩4,289 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,396 | ₩4,449 | ₩4,222 | ₩4,235 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,275 | ₩4,596 | ₩4,075 | ₩4,409 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,462 | ₩4,469 | ₩4,195 | ₩4,249 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,796 | ₩4,883 | ₩4,436 | ₩4,456 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,543 | ₩4,917 | ₩4,356 | ₩4,903 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,342 | ₩4,583 | ₩4,213 | ₩4,556 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,262 | ₩4,396 | ₩4,197 | ₩4,369 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,289 | ₩4,356 | ₩4,102 | ₩4,262 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,396 | ₩4,529 | ₩4,168 | ₩4,302 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,623 | ₩4,687 | ₩4,342 | ₩4,356 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,249 | ₩4,743 | ₩4,182 | ₩4,609 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,195 | ₩4,396 | ₩4,035 | ₩4,329 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,369 | ₩4,795 | ₩4,155 | ₩4,209 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,567 | ₩4,088 | ₩3,527 | ₩4,048 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,313 | ₩3,647 | ₩3,140 | ₩3,581 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,621 | ₩3,741 | ₩3,240 | ₩3,367 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,810 | ₩4,970 | ₩2,939 | ₩3,567 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,146 | ₩6,320 | ₩6,079 | ₩6,092 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,945 | ₩6,293 | ₩5,945 | ₩6,066 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,905 | ₩5,945 | ₩5,785 | ₩5,919 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,092 | ₩6,092 | ₩5,757 | ₩5,959 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,213 | ₩6,213 | ₩6,052 | ₩6,079 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,986 | ₩6,199 | ₩5,986 | ₩6,159 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,825 | ₩6,079 | ₩5,812 | ₩5,945 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,892 | ₩5,892 | ₩5,745 | ₩5,865 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,758 | ₩5,879 | ₩5,705 | ₩5,772 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,945 | ₩6,012 | ₩5,678 | ₩5,692 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,999 | ₩6,159 | ₩5,839 | ₩5,999 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,186 | ₩6,307 | ₩6,012 | ₩6,012 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,173 | ₩6,199 | ₩6,012 | ₩6,199 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,146 | ₩6,480 | ₩6,106 | ₩6,186 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,012 | ₩6,213 | ₩5,999 | ₩6,146 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,173 | ₩6,206 | ₩5,936 | ₩6,052 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,213 | ₩6,253 | ₩6,052 | ₩6,146 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,079 | ₩6,373 | ₩5,972 | ₩6,213 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,986 | ₩6,072 | ₩5,932 | ₩5,999 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,865 | ₩6,012 | ₩5,778 | ₩5,999 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,839 | ₩5,986 | ₩5,651 | ₩5,879 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,638 | ₩6,112 | ₩5,424 | ₩5,812 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,611 | ₩5,919 | ₩5,585 | ₩5,638 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,491 | ₩5,705 | ₩5,395 | ₩5,651 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,518 | ₩5,625 | ₩5,344 | ₩5,531 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,317 | ₩5,358 | ₩4,837 | ₩5,291 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,625 | ₩5,643 | ₩5,438 | ₩5,451 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,651 | ₩5,692 | ₩5,464 | ₩5,665 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,358 | ₩5,745 | ₩5,358 | ₩5,585 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,010 | ₩5,371 | ₩4,983 | ₩5,344 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,171 | ₩5,224 | ₩4,823 | ₩4,957 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,144 | ₩5,378 | ₩5,077 | ₩5,144 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,344 | ₩5,411 | ₩5,090 | ₩5,237 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,277 | ₩5,464 | ₩5,224 | ₩5,358 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,130 | ₩5,304 | ₩4,943 | ₩5,197 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,331 | ₩5,331 | ₩5,024 | ₩5,237 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,171 | ₩5,251 | ₩5,010 | ₩5,251 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,064 | ₩5,291 | ₩4,943 | ₩5,157 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,384 | ₩5,424 | ₩5,144 | ₩5,144 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,505 | ₩5,852 | ₩5,344 | ₩5,371 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,505 | ₩5,718 | ₩5,505 | ₩5,505 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,518 | ₩5,651 | ₩5,317 | ₩5,451 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,438 | ₩5,611 | ₩5,398 | ₩5,478 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,678 | ₩5,912 | ₩5,531 | ₩5,558 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,146 | ₩6,213 | ₩5,692 | ₩5,692 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,785 | ₩6,480 | ₩5,785 | ₩6,166 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,279 | ₩6,627 | ₩5,511 | ₩5,965 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,600 | ₩6,727 | ₩6,360 | ₩6,373 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,667 | ₩6,847 | ₩6,493 | ₩6,680 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,560 | ₩6,760 | ₩6,426 | ₩6,600 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,680 | ₩6,814 | ₩6,609 | ₩6,694 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,094 | ₩7,168 | ₩6,694 | ₩6,760 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,455 | ₩7,455 | ₩6,814 | ₩7,188 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,161 | ₩7,402 | ₩6,881 | ₩7,241 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,014 | ₩7,442 | ₩7,014 | ₩7,108 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,308 | ₩7,415 | ₩6,627 | ₩6,667 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,560 | ₩7,348 | ₩6,560 | ₩7,281 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,186 | ₩6,466 | ₩6,012 | ₩6,159 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,360 | ₩6,613 | ₩6,173 | ₩6,199 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,520 | ₩6,655 | ₩6,346 | ₩6,373 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,386 | ₩6,734 | ₩6,373 | ₩6,507 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,507 | ₩6,507 | ₩6,326 | ₩6,373 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,132 | ₩6,493 | ₩5,925 | ₩6,413 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,999 | ₩6,373 | ₩5,852 | ₩6,079 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,253 | ₩6,346 | ₩5,972 | ₩6,039 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,333 | ₩6,513 | ₩6,153 | ₩6,346 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,560 | ₩6,560 | ₩6,206 | ₩6,253 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,814 | ₩6,901 | ₩6,533 | ₩6,560 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,854 | ₩6,947 | ₩6,587 | ₩6,747 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,667 | ₩6,974 | ₩6,320 | ₩6,827 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,587 | ₩6,734 | ₩6,520 | ₩6,640 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,613 | ₩6,767 | ₩6,493 | ₩6,667 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,947 | ₩7,001 | ₩6,560 | ₩6,613 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,041 | ₩7,108 | ₩6,894 | ₩6,974 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,255 | ₩7,348 | ₩6,961 | ₩7,041 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,335 | ₩7,362 | ₩7,081 | ₩7,268 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,455 | ₩7,845 | ₩7,175 | ₩7,335 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,014 | ₩7,431 | ₩7,014 | ₩7,388 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,495 | ₩7,562 | ₩7,001 | ₩7,028 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,217 | ₩8,250 | ₩7,375 | ₩7,382 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,749 | ₩8,457 | ₩7,749 | ₩8,217 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,909 | ₩7,909 | ₩7,575 | ₩7,789 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,869 | ₩8,016 | ₩7,535 | ₩7,883 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,803 | ₩8,030 | ₩7,469 | ₩7,843 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,217 | ₩8,417 | ₩7,682 | ₩7,749 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,043 | ₩8,364 | ₩8,030 | ₩8,203 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,843 | ₩8,217 | ₩7,776 | ₩8,150 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,083 | ₩8,190 | ₩7,615 | ₩7,869 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,190 | ₩8,284 | ₩7,482 | ₩8,163 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,299 | ₩9,620 | ₩8,096 | ₩8,150 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,965 | ₩9,473 | ₩8,871 | ₩9,326 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,165 | ₩9,165 | ₩8,831 | ₩8,871 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,099 | ₩9,419 | ₩8,925 | ₩9,165 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,406 | ₩9,598 | ₩9,099 | ₩9,179 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,406 | ₩9,726 | ₩9,339 | ₩9,433 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,873 | ₩9,911 | ₩9,085 | ₩9,419 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,927 | ₩10,622 | ₩9,760 | ₩9,967 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,700 | ₩10,047 | ₩9,486 | ₩9,913 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,847 | ₩10,060 | ₩9,499 | ₩9,726 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,873 | ₩10,020 | ₩9,660 | ₩9,753 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,620 | ₩9,954 | ₩9,299 | ₩9,913 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,873 | ₩9,873 | ₩9,486 | ₩9,767 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,087 | ₩10,274 | ₩9,686 | ₩9,760 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,700 | ₩10,285 | ₩9,286 | ₩10,020 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,232 | ₩9,833 | ₩8,958 | ₩9,686 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,965 | ₩9,473 | ₩8,938 | ₩9,232 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,513 | ₩9,513 | ₩8,911 | ₩9,005 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,065 | ₩9,706 | ₩8,825 | ₩9,433 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,564 | ₩9,179 | ₩8,564 | ₩8,952 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,604 | ₩9,099 | ₩8,096 | ₩8,591 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,352 | ₩9,352 | ₩8,370 | ₩8,618 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,032 | ₩9,780 | ₩8,871 | ₩9,352 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,764 | ₩9,232 | ₩8,764 | ₩9,179 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,404 | ₩8,698 | ₩7,978 | ₩8,644 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,495 | ₩8,551 | ₩7,228 | ₩8,404 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,774 | ₩7,949 | ₩6,647 | ₩7,415 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,413 | ₩6,814 | ₩6,293 | ₩6,774 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,213 | ₩6,800 | ₩6,106 | ₩6,627 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,119 | ₩6,266 | ₩6,012 | ₩6,119 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,012 | ₩6,199 | ₩5,965 | ₩6,146 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,052 | ₩6,146 | ₩5,825 | ₩5,986 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,464 | ₩6,520 | ₩5,064 | ₩6,092 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,012 | ₩6,052 | ₩5,344 | ₩5,865 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,812 | ₩6,066 | ₩5,745 | ₩5,905 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,424 | ₩5,865 | ₩5,358 | ₩5,798 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,932 | ₩6,011 | ₩5,331 | ₩5,344 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,852 | ₩5,892 | ₩5,714 | ₩5,865 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,892 | ₩6,012 | ₩5,678 | ₩5,865 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,213 | ₩6,213 | ₩5,892 | ₩5,945 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,360 | ₩6,413 | ₩6,186 | ₩6,279 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,346 | ₩6,386 | ₩6,012 | ₩6,293 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,173 | ₩6,426 | ₩6,122 | ₩6,333 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,279 | ₩6,360 | ₩6,106 | ₩6,239 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,547 | ₩6,613 | ₩6,293 | ₩6,333 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,667 | ₩6,813 | ₩6,533 | ₩6,560 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,841 | ₩6,934 | ₩6,627 | ₩6,707 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,921 | ₩6,921 | ₩6,800 | ₩6,841 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,774 | ₩6,867 | ₩6,507 | ₩6,854 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,867 | ₩6,881 | ₩6,680 | ₩6,841 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,041 | ₩7,121 | ₩6,774 | ₩6,867 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,760 | ₩7,101 | ₩6,694 | ₩7,054 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,333 | ₩6,707 | ₩6,239 | ₩6,707 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,079 | ₩6,346 | ₩5,865 | ₩6,346 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,253 | ₩6,279 | ₩6,032 | ₩6,066 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,066 | ₩6,293 | ₩5,945 | ₩6,253 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,785 | ₩6,132 | ₩5,598 | ₩6,132 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,905 | ₩5,959 | ₩5,625 | ₩5,772 | -2.26% | 14.7만 |
|---|