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 | ₩5,460 | ₩5,767 | ₩5,247 | ₩5,420 | -0.73% | 19.9만 |
| 2026.10.08 | ₩5,607 | ₩5,607 | ₩5,367 | ₩5,514 | -1.67% | 27.6만 |
| 2026.10.07 | ₩5,620 | ₩5,904 | ₩5,460 | ₩5,674 | +0.95% | 18.5만 |
| 2026.10.06 | ₩5,861 | ₩6,021 | ₩5,674 | ₩5,701 | -2.73% | 15.3만 |
| 2026.10.05 | ₩5,741 | ₩5,874 | ₩5,607 | ₩5,847 | +1.86% | 13.3만 |
| 2026.10.02 | ₩5,634 | ₩5,968 | ₩5,396 | ₩5,767 | +2.37% | 14.5만 |
| 2026.10.01 | ₩5,701 | ₩5,701 | ₩5,365 | ₩5,540 | -2.81% | 27.3만 |
| 2026.09.30 | ₩5,687 | ₩6,008 | ₩5,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,754 |
| +1.17% |
| 62.7만 |
| 2026.09.29 | ₩5,821 | ₩5,901 | ₩5,567 | ₩5,674 | -2.52% | 18.6만 |
|---|
| 2026.09.28 | ₩5,714 | ₩5,874 | ₩5,447 | ₩5,861 | +2.57% | 25.4만 |
|---|
| 2026.09.25 | ₩6,101 | ₩6,168 | ₩5,767 | ₩5,794 | -5.03% | 35.1만 |
|---|
| 2026.09.24 | ₩6,648 | ₩7,076 | ₩6,114 | ₩6,154 | -7.43% | 80.7만 |
|---|
| 2026.09.23 | ₩7,716 | ₩7,783 | ₩6,568 | ₩6,675 | -13.49% | 260.3만 |
|---|
| 2026.09.22 | ₩6,648 | ₩6,875 | ₩6,435 | ₩6,582 | -1.00% | 260.6만 |
|---|
| 2026.09.21 | ₩6,862 | ₩6,969 | ₩6,568 | ₩6,648 | -3.11% | 16.1만 |
|---|
| 2026.09.18 | ₩6,555 | ₩6,822 | ₩6,448 | ₩6,809 | +3.87% | 60.7만 |
|---|
| 2026.09.17 | ₩6,715 | ₩6,742 | ₩6,488 | ₩6,542 | -2.58% | 11.4만 |
|---|
| 2026.09.16 | ₩6,435 | ₩6,608 | ₩5,968 | ₩6,582 | +2.28% | 15.7만 |
|---|
| 2026.09.15 | ₩6,355 | ₩6,395 | ₩6,048 | ₩6,381 | +0.42% | 16.3만 |
|---|
| 2026.09.14 | ₩6,181 | ₩6,468 | ₩6,117 | ₩6,368 | +3.02% | 10.1만 |
|---|
| 2026.09.11 | ₩6,395 | ₩6,482 | ₩6,128 | ₩6,228 | -2.61% | 10만 |
|---|
| 2026.09.10 | ₩6,288 | ₩6,408 | ₩6,208 | ₩6,275 | -0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩6,542 | ₩6,555 | ₩6,248 | ₩6,355 | -2.86% | 11.9만 |
|---|
| 2026.09.08 | ₩6,595 | ₩6,662 | ₩5,981 | ₩6,315 | -4.25% | 12.9만 |
|---|
| 2026.09.04 | ₩6,568 | ₩6,842 | ₩6,568 | ₩6,675 | +1.63% | 8.7만 |
|---|
| 2026.09.03 | ₩6,996 | ₩7,169 | ₩6,568 | ₩6,648 | -4.96% | 7만 |
|---|
| 2026.09.02 | ₩6,915 | ₩7,169 | ₩6,697 | ₩6,862 | -0.77% | 25.1만 |
|---|
| 2026.09.01 | ₩6,622 | ₩6,982 | ₩6,588 | ₩6,902 | +4.23% | 8.3만 |
|---|
| 2026.08.31 | ₩6,475 | ₩6,709 | ₩6,421 | ₩6,608 | +2.06% | 7.3만 |
|---|
| 2026.08.28 | ₩6,595 | ₩6,996 | ₩6,275 | ₩6,448 | -2.23% | 8만 |
|---|
| 2026.08.27 | ₩6,542 | ₩6,822 | ₩6,301 | ₩6,582 | +0.61% | 7.5만 |
|---|
| 2026.08.26 | ₩6,729 | ₩6,729 | ₩6,428 | ₩6,582 | -2.18% | 9.2만 |
|---|
| 2026.08.25 | ₩6,809 | ₩7,022 | ₩6,628 | ₩6,715 | -1.37% | 17.5만 |
|---|
| 2026.08.24 | ₩7,076 | ₩7,076 | ₩6,715 | ₩6,822 | -3.58% | 8.7만 |
|---|
| 2026.08.21 | ₩6,956 | ₩7,142 | ₩6,915 | ₩7,036 | +1.15% | 9.9만 |
|---|
| 2026.08.20 | ₩7,249 | ₩7,249 | ₩6,969 | ₩6,982 | -3.68% | 7.5만 |
|---|
| 2026.08.19 | ₩7,303 | ₩7,436 | ₩7,156 | ₩7,329 | +0.37% | 17.8만 |
|---|
| 2026.08.18 | ₩6,942 | ₩7,349 | ₩6,929 | ₩7,209 | +3.85% | 11.9만 |
|---|
| 2026.08.17 | ₩6,982 | ₩7,269 | ₩6,915 | ₩7,036 | +0.76% | 9.4만 |
|---|
| 2026.08.14 | ₩7,463 | ₩7,523 | ₩6,996 | ₩7,036 | -5.72% | 11.4만 |
|---|
| 2026.08.13 | ₩7,663 | ₩7,890 | ₩7,436 | ₩7,516 | -1.92% | 26.8만 |
|---|
| 2026.08.12 | ₩7,663 | ₩7,770 | ₩7,369 | ₩7,623 | -0.52% | 14.1만 |
|---|
| 2026.08.11 | ₩7,383 | ₩7,810 | ₩7,236 | ₩7,663 | +3.80% | 25.2만 |
|---|
| 2026.08.10 | ₩7,329 | ₩7,543 | ₩6,982 | ₩7,449 | +1.64% | 28.6만 |
|---|
| 2026.08.07 | ₩6,595 | ₩7,684 | ₩6,237 | ₩7,490 | +13.56% | 70.1만 |
|---|
| 2026.08.06 | ₩6,235 | ₩6,582 | ₩6,168 | ₩6,502 | +4.28% | 20.4만 |
|---|
| 2026.08.05 | ₩6,355 | ₩6,381 | ₩5,928 | ₩6,168 | -2.94% | 29만 |
|---|
| 2026.08.04 | ₩6,381 | ₩6,528 | ₩6,154 | ₩6,328 | -0.84% | 35.8만 |
|---|
| 2026.08.03 | ₩6,021 | ₩6,395 | ₩5,933 | ₩6,341 | +5.32% | 13.5만 |
|---|
| 2026.07.31 | ₩6,074 | ₩6,128 | ₩5,847 | ₩6,061 | -0.22% | 19.1만 |
|---|
| 2026.07.30 | ₩5,847 | ₩6,114 | ₩5,727 | ₩6,088 | +4.11% | 11.3만 |
|---|
| 2026.07.29 | ₩5,794 | ₩6,008 | ₩5,741 | ₩5,847 | +0.92% | 13.7만 |
|---|
| 2026.07.28 | ₩5,807 | ₩5,874 | ₩5,620 | ₩5,781 | -0.46% | 13.7만 |
|---|
| 2026.07.27 | ₩5,687 | ₩5,891 | ₩5,500 | ₩5,767 | +1.41% | 9.4만 |
|---|
| 2026.07.24 | ₩5,741 | ₩5,767 | ₩5,340 | ₩5,634 | -1.86% | 19만 |
|---|
| 2026.07.23 | ₩5,500 | ₩5,741 | ₩5,353 | ₩5,701 | +3.64% | 26.2만 |
|---|
| 2026.07.22 | ₩5,794 | ₩5,847 | ₩5,460 | ₩5,661 | -2.30% | 24.8만 |
|---|
| 2026.07.21 | ₩5,781 | ₩5,847 | ₩5,647 | ₩5,794 | +0.23% | 20.2만 |
|---|
| 2026.07.20 | ₩5,754 | ₩5,826 | ₩5,540 | ₩5,754 | 0.00% | 13.8만 |
|---|
| 2026.07.17 | ₩5,741 | ₩5,887 | ₩5,641 | ₩5,727 | -0.23% | 14.6만 |
|---|
| 2026.07.16 | ₩5,487 | ₩5,834 | ₩5,434 | ₩5,821 | +6.08% | 20.4만 |
|---|
| 2026.07.15 | ₩5,407 | ₩5,554 | ₩5,327 | ₩5,474 | +1.23% | 16.6만 |
|---|
| 2026.07.14 | ₩5,674 | ₩5,834 | ₩5,340 | ₩5,394 | -4.94% | 26.6만 |
|---|
| 2026.07.13 | ₩5,527 | ₩5,687 | ₩5,207 | ₩5,647 | +2.17% | 19.4만 |
|---|
| 2026.07.10 | ₩5,193 | ₩5,647 | ₩5,060 | ₩5,527 | +6.43% | 23.5만 |
|---|
| 2026.07.09 | ₩4,953 | ₩5,273 | ₩4,953 | ₩5,193 | +4.85% | 34.3만 |
|---|
| 2026.07.08 | ₩5,407 | ₩5,420 | ₩4,900 | ₩4,913 | -9.14% | 59.5만 |
|---|
| 2026.07.07 | ₩5,767 | ₩5,874 | ₩5,353 | ₩5,434 | -5.79% | 33.5만 |
|---|
| 2026.07.06 | ₩6,261 | ₩6,275 | ₩5,701 | ₩5,754 | -8.10% | 24.6만 |
|---|
| 2026.07.02 | ₩6,021 | ₩6,275 | ₩5,863 | ₩6,261 | +3.99% | 22.1만 |
|---|
| 2026.07.01 | ₩6,034 | ₩6,168 | ₩5,797 | ₩5,954 | -1.33% | 20.4만 |
|---|
| 2026.06.30 | ₩6,355 | ₩6,355 | ₩5,994 | ₩6,074 | -4.41% | 18.6만 |
|---|
| 2026.06.29 | ₩6,315 | ₩6,468 | ₩6,128 | ₩6,328 | +0.21% | 29.1만 |
|---|
| 2026.06.26 | ₩5,847 | ₩6,515 | ₩5,847 | ₩6,315 | +7.99% | 330.5만 |
|---|
| 2026.06.25 | ₩5,594 | ₩6,101 | ₩5,554 | ₩5,834 | +4.30% | 68만 |
|---|
| 2026.06.24 | ₩5,434 | ₩5,781 | ₩5,410 | ₩5,554 | +2.21% | 24.7만 |
|---|
| 2026.06.23 | ₩5,594 | ₩5,834 | ₩5,340 | ₩5,380 | -3.82% | 22.4만 |
|---|
| 2026.06.22 | ₩5,474 | ₩5,647 | ₩5,273 | ₩5,607 | +2.44% | 22.9만 |
|---|
| 2026.06.18 | ₩5,247 | ₩5,721 | ₩5,127 | ₩5,447 | +3.82% | 99.9만 |
|---|
| 2026.06.17 | ₩5,514 | ₩5,847 | ₩5,167 | ₩5,193 | -5.81% | 23.8만 |
|---|
| 2026.06.16 | ₩5,634 | ₩5,861 | ₩5,336 | ₩5,554 | -1.42% | 43만 |
|---|
| 2026.06.15 | ₩5,167 | ₩5,948 | ₩5,033 | ₩5,607 | +8.53% | 65.5만 |
|---|
| 2026.06.12 | ₩4,753 | ₩5,113 | ₩4,753 | ₩5,033 | +5.90% | 32.4만 |
|---|
| 2026.06.11 | ₩4,819 | ₩5,020 | ₩4,633 | ₩4,860 | +0.83% | 35.3만 |
|---|
| 2026.06.10 | ₩4,472 | ₩4,920 | ₩4,446 | ₩4,739 | +5.97% | 62.8만 |
|---|
| 2026.06.09 | ₩4,272 | ₩4,539 | ₩4,205 | ₩4,459 | +4.37% | 17.1만 |
|---|
| 2026.06.08 | ₩4,179 | ₩4,451 | ₩4,125 | ₩4,285 | +2.56% | 23.8만 |
|---|
| 2026.06.05 | ₩4,392 | ₩4,446 | ₩4,219 | ₩4,232 | -3.65% | 30.4만 |
|---|
| 2026.06.04 | ₩4,272 | ₩4,593 | ₩4,072 | ₩4,406 | +3.12% | 27.2만 |
|---|
| 2026.06.03 | ₩4,459 | ₩4,466 | ₩4,192 | ₩4,245 | -4.79% | 20.2만 |
|---|
| 2026.06.02 | ₩4,793 | ₩4,880 | ₩4,432 | ₩4,452 | -7.10% | 18.8만 |
|---|
| 2026.06.01 | ₩4,539 | ₩4,913 | ₩4,352 | ₩4,900 | +7.94% | 29.3만 |
|---|
| 2026.05.29 | ₩4,339 | ₩4,579 | ₩4,209 | ₩4,552 | +4.92% | 33.6만 |
|---|
| 2026.05.28 | ₩4,259 | ₩4,392 | ₩4,193 | ₩4,366 | +2.51% | 21.9만 |
|---|
| 2026.05.27 | ₩4,285 | ₩4,352 | ₩4,099 | ₩4,259 | -0.62% | 27.8만 |
|---|
| 2026.05.26 | ₩4,392 | ₩4,526 | ₩4,165 | ₩4,299 | -2.13% | 24.9만 |
|---|
| 2026.05.22 | ₩4,619 | ₩4,683 | ₩4,339 | ₩4,352 | -5.78% | 39.3만 |
|---|
| 2026.05.21 | ₩4,245 | ₩4,739 | ₩4,179 | ₩4,606 | +8.49% | 58.1만 |
|---|
| 2026.05.20 | ₩4,192 | ₩4,392 | ₩4,032 | ₩4,325 | +3.18% | 35.6만 |
|---|
| 2026.05.19 | ₩4,366 | ₩4,791 | ₩4,152 | ₩4,205 | -3.67% | 68.9만 |
|---|
| 2026.05.18 | ₩3,565 | ₩4,085 | ₩3,524 | ₩4,045 | +13.48% | 78.9만 |
|---|
| 2026.05.15 | ₩3,311 | ₩3,645 | ₩3,137 | ₩3,578 | +8.06% | 218.1만 |
|---|
| 2026.05.14 | ₩3,618 | ₩3,738 | ₩3,237 | ₩3,364 | -7.01% | 161.7만 |
|---|
| 2026.05.13 | ₩4,806 | ₩4,966 | ₩2,937 | ₩3,565 | -25.83% | 679만 |
|---|
| 2026.05.12 | ₩6,141 | ₩6,315 | ₩6,074 | ₩6,088 | -0.87% | 11만 |
|---|
| 2026.05.11 | ₩5,941 | ₩6,288 | ₩5,941 | ₩6,061 | +2.02% | 7.8만 |
|---|
| 2026.05.08 | ₩5,901 | ₩5,941 | ₩5,781 | ₩5,914 | +0.23% | 9만 |
|---|
| 2026.05.07 | ₩6,088 | ₩6,088 | ₩5,753 | ₩5,954 | -2.19% | 12.9만 |
|---|
| 2026.05.06 | ₩6,208 | ₩6,208 | ₩6,048 | ₩6,074 | -2.15% | 5.2만 |
|---|
| 2026.05.05 | ₩5,981 | ₩6,195 | ₩5,981 | ₩6,154 | +2.90% | 7.8만 |
|---|
| 2026.05.04 | ₩5,821 | ₩6,074 | ₩5,807 | ₩5,941 | +2.06% | 10.7만 |
|---|
| 2026.05.01 | ₩5,887 | ₩5,887 | ₩5,741 | ₩5,861 | -0.45% | 6.2만 |
|---|
| 2026.04.30 | ₩5,754 | ₩5,874 | ₩5,701 | ₩5,767 | +0.23% | 14.1만 |
|---|
| 2026.04.29 | ₩5,941 | ₩6,008 | ₩5,674 | ₩5,687 | -4.27% | 10.1만 |
|---|
| 2026.04.28 | ₩5,994 | ₩6,154 | ₩5,834 | ₩5,994 | 0.00% | 11.7만 |
|---|
| 2026.04.27 | ₩6,181 | ₩6,303 | ₩6,008 | ₩6,008 | -2.81% | 11.8만 |
|---|
| 2026.04.24 | ₩6,168 | ₩6,195 | ₩6,008 | ₩6,195 | +0.43% | 5만 |
|---|
| 2026.04.23 | ₩6,141 | ₩6,475 | ₩6,101 | ₩6,181 | +0.65% | 7.9만 |
|---|
| 2026.04.22 | ₩6,008 | ₩6,208 | ₩5,994 | ₩6,141 | +2.22% | 10.9만 |
|---|
| 2026.04.21 | ₩6,168 | ₩6,201 | ₩5,932 | ₩6,048 | -1.95% | 12.5만 |
|---|
| 2026.04.20 | ₩6,208 | ₩6,248 | ₩6,048 | ₩6,141 | -1.08% | 10.3만 |
|---|
| 2026.04.17 | ₩6,074 | ₩6,368 | ₩5,968 | ₩6,208 | +2.20% | 22.4만 |
|---|
| 2026.04.16 | ₩5,981 | ₩6,068 | ₩5,928 | ₩5,994 | +0.22% | 15.4만 |
|---|
| 2026.04.15 | ₩5,861 | ₩6,008 | ₩5,774 | ₩5,994 | +2.28% | 16.3만 |
|---|
| 2026.04.14 | ₩5,834 | ₩5,981 | ₩5,647 | ₩5,874 | +0.69% | 13.1만 |
|---|
| 2026.04.13 | ₩5,634 | ₩6,108 | ₩5,420 | ₩5,807 | +3.08% | 18.1만 |
|---|
| 2026.04.10 | ₩5,607 | ₩5,914 | ₩5,580 | ₩5,634 | +0.48% | 14.6만 |
|---|
| 2026.04.09 | ₩5,487 | ₩5,701 | ₩5,391 | ₩5,647 | +2.92% | 9.8만 |
|---|
| 2026.04.08 | ₩5,514 | ₩5,620 | ₩5,340 | ₩5,527 | +0.24% | 14.5만 |
|---|
| 2026.04.07 | ₩5,313 | ₩5,353 | ₩4,833 | ₩5,287 | -0.50% | 29만 |
|---|
| 2026.04.06 | ₩5,620 | ₩5,639 | ₩5,434 | ₩5,447 | -3.09% | 17.6만 |
|---|
| 2026.04.02 | ₩5,647 | ₩5,687 | ₩5,460 | ₩5,661 | +0.24% | 6.8만 |
|---|
| 2026.04.01 | ₩5,353 | ₩5,741 | ₩5,353 | ₩5,580 | +4.24% | 12.5만 |
|---|
| 2026.03.31 | ₩5,006 | ₩5,367 | ₩4,980 | ₩5,340 | +6.67% | 18.5만 |
|---|
| 2026.03.30 | ₩5,167 | ₩5,220 | ₩4,819 | ₩4,953 | -4.13% | 25.7만 |
|---|
| 2026.03.27 | ₩5,140 | ₩5,373 | ₩5,073 | ₩5,140 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,407 | ₩5,086 | ₩5,233 | -2.00% | 18.2만 |
|---|
| 2026.03.25 | ₩5,273 | ₩5,460 | ₩5,220 | ₩5,353 | +1.52% | 15.4만 |
|---|
| 2026.03.24 | ₩5,127 | ₩5,300 | ₩4,940 | ₩5,193 | +1.30% | 13.9만 |
|---|
| 2026.03.23 | ₩5,327 | ₩5,327 | ₩5,020 | ₩5,233 | -1.75% | 23.6만 |
|---|
| 2026.03.20 | ₩5,167 | ₩5,247 | ₩5,006 | ₩5,247 | +1.55% | 39.6만 |
|---|
| 2026.03.19 | ₩5,060 | ₩5,287 | ₩4,940 | ₩5,153 | +1.85% | 23.7만 |
|---|
| 2026.03.18 | ₩5,380 | ₩5,420 | ₩5,140 | ₩5,140 | -4.47% | 25.3만 |
|---|
| 2026.03.17 | ₩5,500 | ₩5,847 | ₩5,340 | ₩5,367 | -2.43% | 12.4만 |
|---|
| 2026.03.16 | ₩5,500 | ₩5,714 | ₩5,500 | ₩5,500 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩5,514 | ₩5,647 | ₩5,313 | ₩5,447 | -1.21% | 17.1만 |
|---|
| 2026.03.12 | ₩5,434 | ₩5,607 | ₩5,394 | ₩5,474 | +0.74% | 16.4만 |
|---|
| 2026.03.11 | ₩5,674 | ₩5,908 | ₩5,527 | ₩5,554 | -2.12% | 17만 |
|---|
| 2026.03.10 | ₩6,141 | ₩6,208 | ₩5,687 | ₩5,687 | -7.39% | 17.8만 |
|---|
| 2026.03.09 | ₩5,781 | ₩6,475 | ₩5,781 | ₩6,161 | +6.58% | 27.2만 |
|---|
| 2026.03.06 | ₩6,275 | ₩6,622 | ₩5,507 | ₩5,961 | -5.00% | 75.6만 |
|---|
| 2026.03.05 | ₩6,595 | ₩6,722 | ₩6,355 | ₩6,368 | -3.44% | 24.8만 |
|---|
| 2026.03.04 | ₩6,662 | ₩6,842 | ₩6,488 | ₩6,675 | +0.20% | 16.6만 |
|---|
| 2026.03.03 | ₩6,555 | ₩6,755 | ₩6,421 | ₩6,595 | +0.61% | 24.1만 |
|---|
| 2026.03.02 | ₩6,675 | ₩6,809 | ₩6,604 | ₩6,689 | +0.20% | 15.3만 |
|---|
| 2026.02.27 | ₩7,089 | ₩7,162 | ₩6,689 | ₩6,755 | -4.71% | 13.8만 |
|---|
| 2026.02.26 | ₩7,449 | ₩7,449 | ₩6,809 | ₩7,182 | -3.58% | 20.2만 |
|---|
| 2026.02.25 | ₩7,156 | ₩7,396 | ₩6,875 | ₩7,236 | +1.12% | 10만 |
|---|
| 2026.02.24 | ₩7,009 | ₩7,436 | ₩7,009 | ₩7,102 | +1.33% | 17.4만 |
|---|
| 2026.02.23 | ₩7,303 | ₩7,409 | ₩6,622 | ₩6,662 | -8.78% | 20.3만 |
|---|
| 2026.02.20 | ₩6,555 | ₩7,343 | ₩6,555 | ₩7,276 | +11.00% | 131.1만 |
|---|
| 2026.02.19 | ₩6,181 | ₩6,462 | ₩6,008 | ₩6,154 | -0.43% | 5.8만 |
|---|
| 2026.02.18 | ₩6,355 | ₩6,608 | ₩6,168 | ₩6,195 | -2.52% | 8.8만 |
|---|
| 2026.02.17 | ₩6,515 | ₩6,650 | ₩6,341 | ₩6,368 | -2.25% | 4.6만 |
|---|
| 2026.02.13 | ₩6,381 | ₩6,729 | ₩6,368 | ₩6,502 | +1.88% | 4.2만 |
|---|
| 2026.02.12 | ₩6,502 | ₩6,502 | ₩6,321 | ₩6,368 | -2.05% | 5.5만 |
|---|
| 2026.02.11 | ₩6,128 | ₩6,488 | ₩5,921 | ₩6,408 | +4.58% | 7.7만 |
|---|
| 2026.02.10 | ₩5,994 | ₩6,368 | ₩5,847 | ₩6,074 | +1.34% | 11.5만 |
|---|
| 2026.02.09 | ₩6,248 | ₩6,341 | ₩5,968 | ₩6,034 | -3.42% | 13만 |
|---|
| 2026.02.06 | ₩6,328 | ₩6,508 | ₩6,148 | ₩6,341 | +0.21% | 13.1만 |
|---|
| 2026.02.05 | ₩6,555 | ₩6,555 | ₩6,201 | ₩6,248 | -4.68% | 9.1만 |
|---|
| 2026.02.04 | ₩6,809 | ₩6,895 | ₩6,528 | ₩6,555 | -3.73% | 10.8만 |
|---|
| 2026.02.03 | ₩6,849 | ₩6,942 | ₩6,582 | ₩6,742 | -1.56% | 9만 |
|---|
| 2026.02.02 | ₩6,662 | ₩6,969 | ₩6,315 | ₩6,822 | +2.40% | 20.5만 |
|---|
| 2026.01.30 | ₩6,582 | ₩6,729 | ₩6,515 | ₩6,635 | +0.81% | 13.1만 |
|---|
| 2026.01.29 | ₩6,608 | ₩6,762 | ₩6,488 | ₩6,662 | +0.81% | 9.7만 |
|---|
| 2026.01.28 | ₩6,942 | ₩6,996 | ₩6,555 | ₩6,608 | -4.81% | 18.9만 |
|---|
| 2026.01.27 | ₩7,036 | ₩7,102 | ₩6,889 | ₩6,969 | -0.95% | 10.1만 |
|---|
| 2026.01.26 | ₩7,249 | ₩7,343 | ₩6,956 | ₩7,036 | -2.95% | 13.7만 |
|---|
| 2026.01.23 | ₩7,329 | ₩7,356 | ₩7,076 | ₩7,263 | -0.91% | 9.3만 |
|---|
| 2026.01.22 | ₩7,449 | ₩7,839 | ₩7,169 | ₩7,329 | -1.61% | 15.7만 |
|---|
| 2026.01.21 | ₩7,009 | ₩7,425 | ₩7,009 | ₩7,383 | +5.33% | 10.5만 |
|---|
| 2026.01.20 | ₩7,490 | ₩7,556 | ₩6,996 | ₩7,022 | -6.24% | 22.6만 |
|---|
| 2026.01.16 | ₩8,210 | ₩8,244 | ₩7,369 | ₩7,376 | -10.16% | 16.5만 |
|---|
| 2026.01.15 | ₩7,743 | ₩8,451 | ₩7,743 | ₩8,210 | +6.03% | 24.3만 |
|---|
| 2026.01.14 | ₩7,903 | ₩7,903 | ₩7,570 | ₩7,783 | -1.52% | 9.9만 |
|---|
| 2026.01.13 | ₩7,863 | ₩8,010 | ₩7,530 | ₩7,877 | +0.17% | 12.7만 |
|---|
| 2026.01.12 | ₩7,797 | ₩8,024 | ₩7,463 | ₩7,837 | +0.51% | 15.1만 |
|---|
| 2026.01.09 | ₩8,210 | ₩8,411 | ₩7,676 | ₩7,743 | -5.69% | 8.2만 |
|---|
| 2026.01.08 | ₩8,037 | ₩8,357 | ₩8,024 | ₩8,197 | +1.99% | 8.4만 |
|---|
| 2026.01.07 | ₩7,837 | ₩8,210 | ₩7,770 | ₩8,144 | +3.92% | 8.3만 |
|---|
| 2026.01.06 | ₩8,077 | ₩8,184 | ₩7,610 | ₩7,863 | -2.64% | 15.5만 |
|---|
| 2026.01.05 | ₩8,184 | ₩8,277 | ₩7,476 | ₩8,157 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩9,292 | ₩9,612 | ₩8,090 | ₩8,144 | -12.36% | 16.7만 |
|---|
| 2025.12.31 | ₩8,958 | ₩9,465 | ₩8,865 | ₩9,319 | +4.02% | 8.9만 |
|---|
| 2025.12.30 | ₩9,158 | ₩9,158 | ₩8,825 | ₩8,865 | -3.21% | 5.3만 |
|---|
| 2025.12.29 | ₩9,092 | ₩9,412 | ₩8,918 | ₩9,158 | +0.73% | 5.9만 |
|---|
| 2025.12.26 | ₩9,399 | ₩9,591 | ₩9,092 | ₩9,172 | -2.41% | 3.8만 |
|---|
| 2025.12.24 | ₩9,399 | ₩9,719 | ₩9,332 | ₩9,425 | +0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩9,866 | ₩9,903 | ₩9,078 | ₩9,412 | -4.60% | 12.8만 |
|---|
| 2025.12.22 | ₩9,919 | ₩10,613 | ₩9,752 | ₩9,959 | +0.40% | 15.1만 |
|---|
| 2025.12.19 | ₩9,692 | ₩10,039 | ₩9,479 | ₩9,906 | +2.20% | 168.9만 |
|---|
| 2025.12.18 | ₩9,839 | ₩10,053 | ₩9,492 | ₩9,719 | -1.22% | 16.2만 |
|---|
| 2025.12.17 | ₩9,866 | ₩10,013 | ₩9,652 | ₩9,746 | -1.22% | 13.6만 |
|---|
| 2025.12.16 | ₩9,612 | ₩9,946 | ₩9,292 | ₩9,906 | +3.06% | 14.2만 |
|---|
| 2025.12.15 | ₩9,866 | ₩9,866 | ₩9,479 | ₩9,759 | -1.08% | 11.3만 |
|---|
| 2025.12.12 | ₩10,079 | ₩10,266 | ₩9,679 | ₩9,752 | -3.25% | 18.6만 |
|---|
| 2025.12.11 | ₩9,692 | ₩10,277 | ₩9,278 | ₩10,013 | +3.31% | 29.6만 |
|---|
| 2025.12.10 | ₩9,225 | ₩9,826 | ₩8,951 | ₩9,679 | +4.92% | 29.3만 |
|---|
| 2025.12.09 | ₩8,958 | ₩9,465 | ₩8,931 | ₩9,225 | +2.98% | 13.9만 |
|---|
| 2025.12.08 | ₩9,505 | ₩9,505 | ₩8,905 | ₩8,998 | -5.34% | 8.5만 |
|---|
| 2025.12.05 | ₩9,058 | ₩9,699 | ₩8,818 | ₩9,425 | +4.05% | 12.9만 |
|---|
| 2025.12.04 | ₩8,558 | ₩9,172 | ₩8,558 | ₩8,945 | +4.52% | 9.6만 |
|---|
| 2025.12.03 | ₩8,598 | ₩9,092 | ₩8,090 | ₩8,584 | -0.16% | 20.8만 |
|---|
| 2025.12.02 | ₩9,345 | ₩9,345 | ₩8,364 | ₩8,611 | -7.86% | 19만 |
|---|
| 2025.12.01 | ₩9,025 | ₩9,772 | ₩8,865 | ₩9,345 | +3.55% | 28.1만 |
|---|
| 2025.11.28 | ₩8,758 | ₩9,225 | ₩8,758 | ₩9,172 | +4.73% | 17.7만 |
|---|
| 2025.11.26 | ₩8,397 | ₩8,691 | ₩7,971 | ₩8,638 | +2.86% | 18.1만 |
|---|
| 2025.11.25 | ₩7,490 | ₩8,544 | ₩7,223 | ₩8,397 | +12.12% | 25.4만 |
|---|
| 2025.11.24 | ₩6,769 | ₩7,943 | ₩6,642 | ₩7,409 | +9.47% | 32.3만 |
|---|
| 2025.11.21 | ₩6,408 | ₩6,809 | ₩6,288 | ₩6,769 | +5.62% | 10.4만 |
|---|
| 2025.11.20 | ₩6,208 | ₩6,795 | ₩6,101 | ₩6,622 | +6.67% | 16.9만 |
|---|
| 2025.11.19 | ₩6,114 | ₩6,261 | ₩6,008 | ₩6,114 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩6,008 | ₩6,195 | ₩5,961 | ₩6,141 | +2.22% | 12.2만 |
|---|
| 2025.11.17 | ₩6,048 | ₩6,141 | ₩5,821 | ₩5,981 | -1.10% | 6.3만 |
|---|
| 2025.11.14 | ₩5,460 | ₩6,515 | ₩5,060 | ₩6,088 | +11.49% | 14.7만 |
|---|
| 2025.11.13 | ₩6,008 | ₩6,048 | ₩5,340 | ₩5,861 | -2.44% | 20.1만 |
|---|
| 2025.11.12 | ₩5,807 | ₩6,061 | ₩5,741 | ₩5,901 | +1.61% | 7.3만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,861 | ₩5,353 | ₩5,794 | +6.90% | 6.4만 |
|---|
| 2025.11.10 | ₩5,928 | ₩6,006 | ₩5,327 | ₩5,340 | -9.91% | 20.3만 |
|---|
| 2025.11.07 | ₩5,847 | ₩5,887 | ₩5,710 | ₩5,861 | +0.23% | 6.5만 |
|---|
| 2025.11.06 | ₩5,887 | ₩6,008 | ₩5,674 | ₩5,861 | -0.45% | 11.2만 |
|---|
| 2025.11.05 | ₩6,208 | ₩6,208 | ₩5,887 | ₩5,941 | -4.30% | 11.2만 |
|---|
| 2025.11.04 | ₩6,355 | ₩6,408 | ₩6,181 | ₩6,275 | -1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩6,341 | ₩6,381 | ₩6,008 | ₩6,288 | -0.84% | 5.4만 |
|---|
| 2025.10.31 | ₩6,168 | ₩6,421 | ₩6,117 | ₩6,328 | +2.60% | 3.8만 |
|---|
| 2025.10.30 | ₩6,275 | ₩6,355 | ₩6,101 | ₩6,235 | -0.64% | 5.2만 |
|---|
| 2025.10.29 | ₩6,542 | ₩6,608 | ₩6,288 | ₩6,328 | -3.27% | 8.5만 |
|---|
| 2025.10.28 | ₩6,662 | ₩6,807 | ₩6,528 | ₩6,555 | -1.60% | 8만 |
|---|
| 2025.10.27 | ₩6,835 | ₩6,929 | ₩6,622 | ₩6,702 | -1.95% | 7.7만 |
|---|
| 2025.10.24 | ₩6,915 | ₩6,915 | ₩6,795 | ₩6,835 | -1.16% | 9.7만 |
|---|
| 2025.10.23 | ₩6,769 | ₩6,862 | ₩6,502 | ₩6,849 | +1.18% | 6.1만 |
|---|
| 2025.10.22 | ₩6,862 | ₩6,875 | ₩6,675 | ₩6,835 | -0.39% | 9.5만 |
|---|
| 2025.10.21 | ₩7,036 | ₩7,116 | ₩6,769 | ₩6,862 | -2.47% | 16.8만 |
|---|
| 2025.10.20 | ₩6,755 | ₩7,096 | ₩6,689 | ₩7,049 | +4.35% | 16.1만 |
|---|
| 2025.10.17 | ₩6,328 | ₩6,702 | ₩6,235 | ₩6,702 | +5.91% | 21.3만 |
|---|
| 2025.10.16 | ₩6,074 | ₩6,341 | ₩5,861 | ₩6,341 | +4.40% | 15.7만 |
|---|
| 2025.10.15 | ₩6,248 | ₩6,275 | ₩6,028 | ₩6,061 | -2.99% | 14.6만 |
|---|
| 2025.10.14 | ₩6,061 | ₩6,288 | ₩5,941 | ₩6,248 | +3.08% | 14.5만 |
|---|
| 2025.10.13 | ₩5,781 | ₩6,128 | ₩5,594 | ₩6,128 | +6.00% | 15.8만 |
|---|
| 2025.10.10 | ₩5,901 | ₩5,954 | ₩5,620 | ₩5,767 | -2.26% | 14.7만 |
|---|