시장 데이터를 불러오는 중
전체 종목
트리스 메디컬 컨셉트 과거 주가
Treace Medical Concepts, Inc. - Common Stock · TMCI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Treace Medical Concepts, Inc. - Common Stock · TMCI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,182 | ₩5,436 | ₩5,129 | ₩5,276 | +1.80% | 16.1만 |
| 2026.10.08 | ₩5,169 | ₩5,236 | ₩5,049 | ₩5,176 | +0.13% | 23.4만 |
| 2026.10.07 | ₩5,316 | ₩5,503 | ₩5,102 | ₩5,196 | -2.26% | 25만 |
| 2026.10.06 | ₩6,051 | ₩6,051 | ₩5,316 | ₩5,343 | -11.70% | 65.2만 |
| 2026.10.05 | ₩5,877 | ₩6,064 | ₩5,663 | ₩5,984 | +1.82% | 21.1만 |
| 2026.10.02 | ₩5,837 | ₩5,890 | ₩5,637 | ₩5,864 | +0.46% | 15.5만 |
| 2026.10.01 | ₩5,904 | ₩5,930 | ₩5,690 | ₩5,783 | -2.04% | 18.3만 |
| 2026.09.30 | ₩6,171 | ₩6,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,930 |
| -3.90% |
| 15.8만 |
| 2026.09.29 | ₩5,984 | ₩6,184 | ₩5,890 | ₩6,171 | +3.12% | 14.2만 |
|---|
| 2026.09.28 | ₩5,997 | ₩6,011 | ₩5,857 | ₩5,984 | -0.22% | 17만 |
|---|
| 2026.09.25 | ₩6,077 | ₩6,204 | ₩5,930 | ₩6,011 | -1.10% | 21.1만 |
|---|
| 2026.09.24 | ₩6,024 | ₩6,177 | ₩5,890 | ₩6,064 | +0.67% | 14.8만 |
|---|
| 2026.09.23 | ₩6,091 | ₩6,235 | ₩5,890 | ₩6,024 | -1.10% | 31.8만 |
|---|
| 2026.09.22 | ₩5,984 | ₩6,238 | ₩5,944 | ₩6,131 | +2.46% | 39.6만 |
|---|
| 2026.09.21 | ₩6,064 | ₩6,064 | ₩5,850 | ₩5,984 | -1.32% | 31.7만 |
|---|
| 2026.09.18 | ₩6,104 | ₩6,251 | ₩5,964 | ₩5,997 | -1.75% | 34.4만 |
|---|
| 2026.09.17 | ₩6,224 | ₩6,224 | ₩5,977 | ₩6,051 | -2.79% | 19.5만 |
|---|
| 2026.09.16 | ₩6,104 | ₩6,177 | ₩5,997 | ₩6,091 | -0.22% | 16.6만 |
|---|
| 2026.09.15 | ₩6,117 | ₩6,164 | ₩5,917 | ₩6,117 | 0.00% | 16.2만 |
|---|
| 2026.09.14 | ₩5,930 | ₩6,231 | ₩5,924 | ₩6,184 | +4.28% | 23만 |
|---|
| 2026.09.11 | ₩6,084 | ₩6,084 | ₩5,830 | ₩6,024 | -0.99% | 14.8만 |
|---|
| 2026.09.10 | ₩5,957 | ₩6,037 | ₩5,757 | ₩5,810 | -2.47% | 21.8만 |
|---|
| 2026.09.09 | ₩6,171 | ₩6,311 | ₩6,011 | ₩6,051 | -1.95% | 11.2만 |
|---|
| 2026.09.08 | ₩6,344 | ₩6,478 | ₩6,037 | ₩6,184 | -2.53% | 26.8만 |
|---|
| 2026.09.04 | ₩6,438 | ₩6,531 | ₩6,304 | ₩6,425 | -0.21% | 23.2만 |
|---|
| 2026.09.03 | ₩6,331 | ₩6,585 | ₩6,218 | ₩6,518 | +2.95% | 27.5만 |
|---|
| 2026.09.02 | ₩6,131 | ₩6,491 | ₩6,104 | ₩6,278 | +2.40% | 17.2만 |
|---|
| 2026.09.01 | ₩6,211 | ₩6,263 | ₩6,077 | ₩6,144 | -1.08% | 25.5만 |
|---|
| 2026.08.31 | ₩6,144 | ₩6,391 | ₩6,117 | ₩6,278 | +2.17% | 26.1만 |
|---|
| 2026.08.28 | ₩6,211 | ₩6,391 | ₩6,077 | ₩6,211 | 0.00% | 23.7만 |
|---|
| 2026.08.27 | ₩6,304 | ₩6,385 | ₩5,884 | ₩6,144 | -2.54% | 22.6만 |
|---|
| 2026.08.26 | ₩6,385 | ₩6,411 | ₩6,131 | ₩6,304 | -1.26% | 21.8만 |
|---|
| 2026.08.25 | ₩6,278 | ₩6,692 | ₩6,117 | ₩6,425 | +2.34% | 59.5만 |
|---|
| 2026.08.24 | ₩5,797 | ₩5,877 | ₩5,677 | ₩5,837 | +0.69% | 34.8만 |
|---|
| 2026.08.21 | ₩5,957 | ₩6,064 | ₩5,710 | ₩5,797 | -2.69% | 27.8만 |
|---|
| 2026.08.20 | ₩6,011 | ₩6,024 | ₩5,743 | ₩5,957 | -0.89% | 27.1만 |
|---|
| 2026.08.19 | ₩5,957 | ₩6,171 | ₩5,837 | ₩6,091 | +2.24% | 39.8만 |
|---|
| 2026.08.18 | ₩5,957 | ₩6,224 | ₩5,890 | ₩5,944 | -0.22% | 22.7만 |
|---|
| 2026.08.17 | ₩6,331 | ₩6,344 | ₩5,970 | ₩6,011 | -5.06% | 19.3만 |
|---|
| 2026.08.14 | ₩6,037 | ₩6,398 | ₩5,984 | ₩6,398 | +5.97% | 24.5만 |
|---|
| 2026.08.13 | ₩6,344 | ₩6,478 | ₩5,957 | ₩6,024 | -5.05% | 78.4만 |
|---|
| 2026.08.12 | ₩6,304 | ₩6,451 | ₩6,011 | ₩6,344 | +0.64% | 46만 |
|---|
| 2026.08.11 | ₩6,211 | ₩6,485 | ₩6,159 | ₩6,331 | +1.94% | 47.2만 |
|---|
| 2026.08.10 | ₩6,425 | ₩6,545 | ₩5,824 | ₩6,238 | -2.91% | 64.4만 |
|---|
| 2026.08.07 | ₩6,852 | ₩6,943 | ₩5,970 | ₩6,358 | -7.21% | 88만 |
|---|
| 2026.08.06 | ₩6,344 | ₩6,344 | ₩5,770 | ₩5,850 | -7.79% | 66.7만 |
|---|
| 2026.08.05 | ₩6,318 | ₩6,451 | ₩5,864 | ₩6,385 | +1.06% | 68.5만 |
|---|
| 2026.08.04 | ₩6,358 | ₩6,491 | ₩6,184 | ₩6,331 | -0.42% | 28.7만 |
|---|
| 2026.08.03 | ₩5,770 | ₩6,331 | ₩5,717 | ₩6,251 | +8.33% | 37.4만 |
|---|
| 2026.07.31 | ₩5,810 | ₩5,944 | ₩5,518 | ₩5,757 | -0.92% | 20.9만 |
|---|
| 2026.07.30 | ₩5,383 | ₩5,870 | ₩5,383 | ₩5,850 | +8.68% | 28.9만 |
|---|
| 2026.07.29 | ₩5,356 | ₩5,496 | ₩5,263 | ₩5,396 | +0.75% | 43.2만 |
|---|
| 2026.07.28 | ₩5,530 | ₩5,596 | ₩5,269 | ₩5,356 | -3.14% | 37.8만 |
|---|
| 2026.07.27 | ₩5,423 | ₩5,637 | ₩5,316 | ₩5,450 | +0.49% | 23.8만 |
|---|
| 2026.07.24 | ₩5,476 | ₩5,476 | ₩5,249 | ₩5,343 | -2.44% | 24.2만 |
|---|
| 2026.07.23 | ₩5,169 | ₩5,423 | ₩5,142 | ₩5,409 | +4.65% | 27.3만 |
|---|
| 2026.07.22 | ₩5,623 | ₩5,623 | ₩5,249 | ₩5,303 | -5.70% | 45.2만 |
|---|
| 2026.07.21 | ₩5,650 | ₩5,723 | ₩5,536 | ₩5,650 | 0.00% | 23.3만 |
|---|
| 2026.07.20 | ₩5,810 | ₩5,877 | ₩5,547 | ₩5,650 | -2.76% | 25.1만 |
|---|
| 2026.07.17 | ₩5,864 | ₩5,864 | ₩5,409 | ₩5,743 | -2.05% | 36.9만 |
|---|
| 2026.07.16 | ₩5,870 | ₩6,344 | ₩5,837 | ₩5,917 | +0.80% | 41.3만 |
|---|
| 2026.07.15 | ₩5,917 | ₩6,157 | ₩5,824 | ₩5,877 | -0.68% | 34.5만 |
|---|
| 2026.07.14 | ₩6,091 | ₩6,117 | ₩5,543 | ₩5,930 | -2.63% | 56.1만 |
|---|
| 2026.07.13 | ₩5,783 | ₩6,331 | ₩5,757 | ₩6,117 | +5.77% | 71.2만 |
|---|
| 2026.07.10 | ₩6,198 | ₩6,198 | ₩5,703 | ₩5,770 | -6.90% | 43.1만 |
|---|
| 2026.07.09 | ₩5,663 | ₩6,238 | ₩5,630 | ₩6,224 | +9.91% | 47.6만 |
|---|
| 2026.07.08 | ₩5,797 | ₩5,824 | ₩5,570 | ₩5,717 | -1.38% | 48.1만 |
|---|
| 2026.07.07 | ₩6,184 | ₩6,278 | ₩5,868 | ₩5,890 | -4.75% | 62.5만 |
|---|
| 2026.07.06 | ₩5,556 | ₩6,171 | ₩5,519 | ₩6,091 | +9.62% | 66.2만 |
|---|
| 2026.07.02 | ₩5,730 | ₩5,910 | ₩5,483 | ₩5,623 | -1.86% | 46.1만 |
|---|
| 2026.07.01 | ₩5,263 | ₩5,750 | ₩5,263 | ₩5,650 | +7.36% | 49.3만 |
|---|
| 2026.06.30 | ₩5,677 | ₩5,803 | ₩5,129 | ₩5,316 | -6.35% | 114.6만 |
|---|
| 2026.06.29 | ₩6,037 | ₩6,091 | ₩5,663 | ₩5,703 | -5.53% | 106만 |
|---|
| 2026.06.26 | ₩5,877 | ₩6,385 | ₩5,857 | ₩5,957 | +1.36% | 700.3만 |
|---|
| 2026.06.25 | ₩5,556 | ₩5,990 | ₩5,490 | ₩5,944 | +6.97% | 66.2만 |
|---|
| 2026.06.24 | ₩5,984 | ₩6,318 | ₩5,403 | ₩5,516 | -7.81% | 178.1만 |
|---|
| 2026.06.23 | ₩5,316 | ₩6,077 | ₩5,303 | ₩5,997 | +12.81% | 126.9만 |
|---|
| 2026.06.22 | ₩5,556 | ₩5,818 | ₩5,236 | ₩5,356 | -3.61% | 107.6만 |
|---|
| 2026.06.18 | ₩5,516 | ₩5,844 | ₩5,409 | ₩5,596 | +1.45% | 145.2만 |
|---|
| 2026.06.17 | ₩5,450 | ₩5,683 | ₩5,222 | ₩5,356 | -1.72% | 85.2만 |
|---|
| 2026.06.16 | ₩5,222 | ₩5,703 | ₩5,015 | ₩5,503 | +5.37% | 79.5만 |
|---|
| 2026.06.15 | ₩5,503 | ₩5,570 | ₩5,076 | ₩5,236 | -4.85% | 85.7만 |
|---|
| 2026.06.12 | ₩5,663 | ₩5,969 | ₩5,349 | ₩5,423 | -4.25% | 100.4만 |
|---|
| 2026.06.11 | ₩5,570 | ₩5,670 | ₩5,089 | ₩5,222 | -6.24% | 129.9만 |
|---|
| 2026.06.10 | ₩5,089 | ₩5,790 | ₩4,982 | ₩5,650 | +11.02% | 74.5만 |
|---|
| 2026.06.09 | ₩4,755 | ₩5,009 | ₩4,521 | ₩4,982 | +4.78% | 36.4만 |
|---|
| 2026.06.08 | ₩4,755 | ₩4,909 | ₩4,608 | ₩4,715 | -0.84% | 38만 |
|---|
| 2026.06.05 | ₩4,742 | ₩4,995 | ₩4,675 | ₩4,688 | -1.13% | 49.4만 |
|---|
| 2026.06.04 | ₩4,568 | ₩4,975 | ₩4,528 | ₩4,929 | +7.89% | 78.7만 |
|---|
| 2026.06.03 | ₩4,541 | ₩4,675 | ₩4,408 | ₩4,541 | 0.00% | 60.7만 |
|---|
| 2026.06.02 | ₩4,995 | ₩5,076 | ₩4,621 | ₩4,635 | -7.22% | 71.8만 |
|---|
| 2026.06.01 | ₩4,635 | ₩4,889 | ₩4,565 | ₩4,808 | +3.75% | 80.1만 |
|---|
| 2026.05.29 | ₩4,488 | ₩4,708 | ₩4,388 | ₩4,621 | +2.98% | 81.1만 |
|---|
| 2026.05.28 | ₩3,847 | ₩4,161 | ₩3,767 | ₩4,114 | +6.94% | 44.4만 |
|---|
| 2026.05.27 | ₩3,780 | ₩3,967 | ₩3,733 | ₩3,873 | +2.47% | 42.4만 |
|---|
| 2026.05.26 | ₩3,780 | ₩3,827 | ₩3,646 | ₩3,780 | 0.00% | 39.2만 |
|---|
| 2026.05.22 | ₩3,793 | ₩3,871 | ₩3,660 | ₩3,713 | -2.11% | 33.4만 |
|---|
| 2026.05.21 | ₩3,780 | ₩3,807 | ₩3,660 | ₩3,793 | +0.35% | 24.2만 |
|---|
| 2026.05.20 | ₩3,633 | ₩3,847 | ₩3,446 | ₩3,767 | +3.68% | 63.6만 |
|---|
| 2026.05.19 | ₩3,660 | ₩3,994 | ₩3,379 | ₩3,633 | -0.73% | 85.4만 |
|---|
| 2026.05.18 | ₩3,526 | ₩3,753 | ₩3,431 | ₩3,673 | +4.17% | 94.6만 |
|---|
| 2026.05.15 | ₩3,847 | ₩3,927 | ₩3,486 | ₩3,553 | -7.64% | 98.6만 |
|---|
| 2026.05.14 | ₩3,433 | ₩3,807 | ₩3,326 | ₩3,700 | +7.78% | 119만 |
|---|
| 2026.05.13 | ₩3,085 | ₩3,419 | ₩2,992 | ₩3,379 | +9.52% | 79.7만 |
|---|
| 2026.05.12 | ₩2,591 | ₩3,150 | ₩2,551 | ₩3,065 | +18.30% | 94만 |
|---|
| 2026.05.11 | ₩2,698 | ₩2,698 | ₩2,411 | ₩2,591 | -3.96% | 36.5만 |
|---|
| 2026.05.08 | ₩2,818 | ₩2,979 | ₩2,504 | ₩2,685 | -4.74% | 76.4만 |
|---|
| 2026.05.07 | ₩2,551 | ₩2,651 | ₩2,498 | ₩2,564 | +0.52% | 37.8만 |
|---|
| 2026.05.06 | ₩2,551 | ₩2,631 | ₩2,451 | ₩2,578 | +1.05% | 18.4만 |
|---|
| 2026.05.05 | ₩2,444 | ₩2,524 | ₩2,377 | ₩2,511 | +2.73% | 28.7만 |
|---|
| 2026.05.04 | ₩2,484 | ₩2,504 | ₩2,371 | ₩2,444 | -1.61% | 24만 |
|---|
| 2026.05.01 | ₩2,431 | ₩2,506 | ₩2,324 | ₩2,484 | +2.20% | 33만 |
|---|
| 2026.04.30 | ₩2,364 | ₩2,618 | ₩2,301 | ₩2,418 | +2.26% | 25.9만 |
|---|
| 2026.04.29 | ₩2,511 | ₩2,524 | ₩2,297 | ₩2,377 | -5.32% | 38.1만 |
|---|
| 2026.04.28 | ₩2,524 | ₩2,611 | ₩2,498 | ₩2,551 | +1.06% | 33만 |
|---|
| 2026.04.27 | ₩2,671 | ₩2,685 | ₩2,544 | ₩2,564 | -4.00% | 35.5만 |
|---|
| 2026.04.24 | ₩2,418 | ₩2,645 | ₩2,391 | ₩2,645 | +9.39% | 33.4만 |
|---|
| 2026.04.23 | ₩2,524 | ₩2,551 | ₩2,331 | ₩2,431 | -3.70% | 44.7만 |
|---|
| 2026.04.22 | ₩2,471 | ₩2,585 | ₩2,431 | ₩2,498 | +1.08% | 36.4만 |
|---|
| 2026.04.21 | ₩2,631 | ₩2,678 | ₩2,418 | ₩2,444 | -7.11% | 36.2만 |
|---|
| 2026.04.20 | ₩2,591 | ₩2,685 | ₩2,538 | ₩2,631 | +1.55% | 48.5만 |
|---|
| 2026.04.17 | ₩2,524 | ₩2,645 | ₩2,484 | ₩2,591 | +2.65% | 55.2만 |
|---|
| 2026.04.16 | ₩2,965 | ₩3,032 | ₩2,451 | ₩2,498 | -15.77% | 82.7만 |
|---|
| 2026.04.15 | ₩2,885 | ₩3,072 | ₩2,772 | ₩2,979 | +3.24% | 77.6만 |
|---|
| 2026.04.14 | ₩2,698 | ₩2,858 | ₩2,638 | ₩2,845 | +5.45% | 114.2만 |
|---|
| 2026.04.13 | ₩2,364 | ₩2,718 | ₩2,351 | ₩2,685 | +13.56% | 119.7만 |
|---|
| 2026.04.10 | ₩2,030 | ₩2,872 | ₩2,004 | ₩2,418 | +19.08% | 1056.4만 |
|---|
| 2026.04.09 | ₩1,830 | ₩2,070 | ₩1,756 | ₩2,044 | +11.68% | 63.3만 |
|---|
| 2026.04.08 | ₩1,883 | ₩1,917 | ₩1,763 | ₩1,870 | -0.71% | 27.3만 |
|---|
| 2026.04.07 | ₩1,897 | ₩1,897 | ₩1,770 | ₩1,790 | -5.63% | 18.9만 |
|---|
| 2026.04.06 | ₩1,923 | ₩1,955 | ₩1,883 | ₩1,923 | 0.00% | 24.8만 |
|---|
| 2026.04.02 | ₩1,870 | ₩1,950 | ₩1,756 | ₩1,937 | +3.57% | 33.2만 |
|---|
| 2026.04.01 | ₩1,843 | ₩1,930 | ₩1,776 | ₩1,883 | +2.17% | 40.7만 |
|---|
| 2026.03.31 | ₩1,656 | ₩1,803 | ₩1,650 | ₩1,790 | +8.06% | 47.8만 |
|---|
| 2026.03.30 | ₩1,643 | ₩1,740 | ₩1,563 | ₩1,603 | -2.44% | 43.7만 |
|---|
| 2026.03.27 | ₩1,710 | ₩1,843 | ₩1,623 | ₩1,630 | -4.69% | 33.6만 |
|---|
| 2026.03.26 | ₩1,710 | ₩1,776 | ₩1,683 | ₩1,710 | 0.00% | 37.3만 |
|---|
| 2026.03.25 | ₩1,710 | ₩1,763 | ₩1,656 | ₩1,683 | -1.56% | 35.6만 |
|---|
| 2026.03.24 | ₩1,643 | ₩1,703 | ₩1,583 | ₩1,670 | +1.63% | 78만 |
|---|
| 2026.03.23 | ₩1,670 | ₩1,780 | ₩1,663 | ₩1,683 | +0.80% | 59.8만 |
|---|
| 2026.03.20 | ₩1,750 | ₩1,830 | ₩1,623 | ₩1,656 | -5.34% | 109.5만 |
|---|
| 2026.03.19 | ₩1,790 | ₩1,857 | ₩1,736 | ₩1,750 | -2.24% | 45만 |
|---|
| 2026.03.18 | ₩1,910 | ₩1,910 | ₩1,796 | ₩1,803 | -5.59% | 39.9만 |
|---|
| 2026.03.17 | ₩1,897 | ₩2,017 | ₩1,897 | ₩1,950 | +2.82% | 40.2만 |
|---|
| 2026.03.16 | ₩1,977 | ₩2,004 | ₩1,897 | ₩1,897 | -4.05% | 41.1만 |
|---|
| 2026.03.13 | ₩1,817 | ₩1,950 | ₩1,790 | ₩1,950 | +7.35% | 54.7만 |
|---|
| 2026.03.12 | ₩1,830 | ₩1,870 | ₩1,790 | ₩1,803 | -1.46% | 49.3만 |
|---|
| 2026.03.11 | ₩1,950 | ₩1,950 | ₩1,817 | ₩1,857 | -4.79% | 76.8만 |
|---|
| 2026.03.10 | ₩2,164 | ₩2,177 | ₩1,957 | ₩1,977 | -8.64% | 68.5만 |
|---|
| 2026.03.09 | ₩1,883 | ₩2,231 | ₩1,817 | ₩2,204 | +17.02% | 388.7만 |
|---|
| 2026.03.06 | ₩1,817 | ₩1,937 | ₩1,750 | ₩1,910 | +5.15% | 112.2만 |
|---|
| 2026.03.05 | ₩1,950 | ₩2,004 | ₩1,810 | ₩1,857 | -4.79% | 147만 |
|---|
| 2026.03.04 | ₩2,110 | ₩2,125 | ₩1,883 | ₩1,963 | -6.96% | 135.6만 |
|---|
| 2026.03.03 | ₩2,204 | ₩2,204 | ₩2,030 | ₩2,097 | -4.85% | 117.5만 |
|---|
| 2026.03.02 | ₩2,444 | ₩2,511 | ₩2,110 | ₩2,217 | -9.29% | 138.5만 |
|---|
| 2026.02.27 | ₩2,858 | ₩2,938 | ₩2,431 | ₩2,484 | -13.08% | 128.8만 |
|---|
| 2026.02.26 | ₩2,738 | ₩2,805 | ₩2,591 | ₩2,805 | +2.44% | 89.2만 |
|---|
| 2026.02.25 | ₩2,645 | ₩2,778 | ₩2,591 | ₩2,725 | +3.03% | 114.3만 |
|---|
| 2026.02.24 | ₩2,685 | ₩2,698 | ₩2,564 | ₩2,631 | -1.99% | 60.9만 |
|---|
| 2026.02.23 | ₩2,471 | ₩2,711 | ₩2,451 | ₩2,685 | +8.65% | 72.2만 |
|---|
| 2026.02.20 | ₩2,551 | ₩2,645 | ₩2,491 | ₩2,524 | -1.05% | 51.2만 |
|---|
| 2026.02.19 | ₩2,471 | ₩2,591 | ₩2,438 | ₩2,564 | +3.78% | 45.6만 |
|---|
| 2026.02.18 | ₩2,444 | ₩2,577 | ₩2,431 | ₩2,471 | +1.09% | 62.7만 |
|---|
| 2026.02.17 | ₩2,498 | ₩2,538 | ₩2,418 | ₩2,444 | -2.14% | 47.4만 |
|---|
| 2026.02.13 | ₩2,538 | ₩2,625 | ₩2,484 | ₩2,484 | -2.11% | 40.6만 |
|---|
| 2026.02.12 | ₩2,711 | ₩2,731 | ₩2,518 | ₩2,538 | -6.40% | 55.3만 |
|---|
| 2026.02.11 | ₩2,805 | ₩2,952 | ₩2,631 | ₩2,698 | -3.81% | 49.7만 |
|---|
| 2026.02.10 | ₩2,952 | ₩3,079 | ₩2,792 | ₩2,792 | -5.43% | 52.9만 |
|---|
| 2026.02.09 | ₩3,032 | ₩3,032 | ₩2,778 | ₩2,952 | -2.64% | 42.1만 |
|---|
| 2026.02.06 | ₩2,765 | ₩3,045 | ₩2,765 | ₩3,019 | +9.18% | 201.6만 |
|---|
| 2026.02.05 | ₩2,818 | ₩2,878 | ₩2,725 | ₩2,725 | -3.32% | 49.2만 |
|---|
| 2026.02.04 | ₩2,792 | ₩2,838 | ₩2,691 | ₩2,832 | +1.44% | 74.1만 |
|---|
| 2026.02.03 | ₩3,019 | ₩3,085 | ₩2,758 | ₩2,792 | -7.52% | 96.4만 |
|---|
| 2026.02.02 | ₩3,125 | ₩3,226 | ₩3,001 | ₩3,019 | -3.42% | 86.4만 |
|---|
| 2026.01.30 | ₩3,059 | ₩3,152 | ₩3,025 | ₩3,099 | +1.31% | 54만 |
|---|
| 2026.01.29 | ₩3,219 | ₩3,219 | ₩3,045 | ₩3,072 | -4.56% | 62.1만 |
|---|
| 2026.01.28 | ₩3,393 | ₩3,433 | ₩3,179 | ₩3,206 | -5.51% | 39만 |
|---|
| 2026.01.27 | ₩3,353 | ₩3,406 | ₩3,219 | ₩3,393 | +1.20% | 53.5만 |
|---|
| 2026.01.26 | ₩3,446 | ₩3,513 | ₩3,306 | ₩3,339 | -3.10% | 47만 |
|---|
| 2026.01.23 | ₩3,526 | ₩3,660 | ₩3,426 | ₩3,446 | -2.27% | 58.7만 |
|---|
| 2026.01.22 | ₩3,606 | ₩3,666 | ₩3,513 | ₩3,593 | -0.37% | 47.8만 |
|---|
| 2026.01.21 | ₩3,486 | ₩3,626 | ₩3,439 | ₩3,486 | 0.00% | 44만 |
|---|
| 2026.01.20 | ₩3,446 | ₩3,519 | ₩3,419 | ₩3,473 | +0.78% | 42.7만 |
|---|
| 2026.01.16 | ₩3,540 | ₩3,606 | ₩3,466 | ₩3,526 | -0.38% | 38.5만 |
|---|
| 2026.01.15 | ₩3,606 | ₩3,673 | ₩3,526 | ₩3,540 | -1.85% | 63.2만 |
|---|
| 2026.01.14 | ₩3,566 | ₩3,680 | ₩3,426 | ₩3,606 | +1.12% | 71.2만 |
|---|
| 2026.01.13 | ₩3,793 | ₩3,994 | ₩3,573 | ₩3,620 | -4.58% | 88.5만 |
|---|
| 2026.01.12 | ₩3,833 | ₩3,954 | ₩3,706 | ₩3,740 | -2.44% | 56.7만 |
|---|
| 2026.01.09 | ₩3,994 | ₩4,007 | ₩3,686 | ₩3,873 | -3.01% | 66.5만 |
|---|
| 2026.01.08 | ₩3,767 | ₩4,087 | ₩3,700 | ₩3,954 | +4.96% | 58.3만 |
|---|
| 2026.01.07 | ₩3,860 | ₩3,954 | ₩3,740 | ₩3,820 | -1.04% | 51.1만 |
|---|
| 2026.01.06 | ₩3,513 | ₩3,914 | ₩3,454 | ₩3,900 | +11.03% | 133.8만 |
|---|
| 2026.01.05 | ₩3,366 | ₩3,613 | ₩3,299 | ₩3,526 | +4.76% | 124.3만 |
|---|
| 2026.01.02 | ₩3,286 | ₩3,393 | ₩3,232 | ₩3,339 | +1.63% | 79.5만 |
|---|
| 2025.12.31 | ₩3,299 | ₩3,379 | ₩3,246 | ₩3,272 | -0.81% | 84.7만 |
|---|
| 2025.12.30 | ₩3,286 | ₩3,379 | ₩3,212 | ₩3,312 | +0.81% | 101.8만 |
|---|
| 2025.12.29 | ₩3,206 | ₩3,419 | ₩3,206 | ₩3,286 | +2.50% | 103.6만 |
|---|
| 2025.12.26 | ₩3,286 | ₩3,346 | ₩3,219 | ₩3,232 | -1.63% | 69.3만 |
|---|
| 2025.12.24 | ₩3,272 | ₩3,286 | ₩3,171 | ₩3,259 | -0.41% | 71만 |
|---|
| 2025.12.23 | ₩3,299 | ₩3,353 | ₩3,152 | ₩3,179 | -3.64% | 93.9만 |
|---|
| 2025.12.22 | ₩3,486 | ₩3,506 | ₩3,292 | ₩3,312 | -4.98% | 137.9만 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,486 | ₩3,247 | ₩3,433 | +2.39% | 186만 |
|---|
| 2025.12.18 | ₩3,446 | ₩3,686 | ₩3,259 | ₩3,326 | -3.49% | 129.2만 |
|---|
| 2025.12.17 | ₩3,606 | ₩3,680 | ₩3,406 | ₩3,446 | -4.44% | 66.7만 |
|---|
| 2025.12.16 | ₩3,713 | ₩3,767 | ₩3,540 | ₩3,606 | -2.88% | 88.8만 |
|---|
| 2025.12.15 | ₩3,753 | ₩3,954 | ₩3,633 | ₩3,700 | -1.42% | 77.4만 |
|---|
| 2025.12.12 | ₩3,900 | ₩3,914 | ₩3,646 | ₩3,740 | -4.11% | 93.8만 |
|---|
| 2025.12.11 | ₩3,847 | ₩3,940 | ₩3,807 | ₩3,887 | +1.04% | 54.4만 |
|---|
| 2025.12.10 | ₩3,686 | ₩3,860 | ₩3,660 | ₩3,820 | +3.62% | 83.9만 |
|---|
| 2025.12.09 | ₩3,459 | ₩3,860 | ₩3,459 | ₩3,713 | +7.34% | 91.2만 |
|---|
| 2025.12.08 | ₩3,673 | ₩3,793 | ₩3,459 | ₩3,486 | -5.09% | 70.4만 |
|---|
| 2025.12.05 | ₩3,673 | ₩3,713 | ₩3,513 | ₩3,660 | -0.36% | 61.4만 |
|---|
| 2025.12.04 | ₩3,580 | ₩3,727 | ₩3,540 | ₩3,660 | +2.24% | 73.4만 |
|---|
| 2025.12.03 | ₩3,606 | ₩3,753 | ₩3,526 | ₩3,580 | -0.74% | 68.3만 |
|---|
| 2025.12.02 | ₩3,793 | ₩3,868 | ₩3,586 | ₩3,606 | -4.93% | 59.2만 |
|---|
| 2025.12.01 | ₩3,900 | ₩4,047 | ₩3,733 | ₩3,780 | -3.08% | 73.8만 |
|---|
| 2025.11.28 | ₩4,007 | ₩4,141 | ₩3,920 | ₩3,980 | -0.67% | 40.6만 |
|---|
| 2025.11.26 | ₩4,141 | ₩4,207 | ₩3,994 | ₩4,020 | -2.90% | 50.9만 |
|---|
| 2025.11.25 | ₩3,954 | ₩4,154 | ₩3,887 | ₩4,127 | +4.39% | 70.8만 |
|---|
| 2025.11.24 | ₩3,833 | ₩4,127 | ₩3,780 | ₩3,914 | +2.09% | 97.7만 |
|---|
| 2025.11.21 | ₩3,446 | ₩3,907 | ₩3,414 | ₩3,820 | +10.85% | 135.3만 |
|---|
| 2025.11.20 | ₩3,686 | ₩3,833 | ₩3,459 | ₩3,486 | -5.43% | 68.5만 |
|---|
| 2025.11.19 | ₩3,727 | ₩3,753 | ₩3,606 | ₩3,633 | -2.51% | 67.8만 |
|---|
| 2025.11.18 | ₩3,927 | ₩3,927 | ₩3,620 | ₩3,727 | -5.10% | 128만 |
|---|
| 2025.11.17 | ₩4,194 | ₩4,194 | ₩3,860 | ₩3,860 | -7.96% | 88.6만 |
|---|
| 2025.11.14 | ₩4,141 | ₩4,207 | ₩3,954 | ₩4,047 | -2.26% | 138만 |
|---|
| 2025.11.13 | ₩4,381 | ₩4,448 | ₩4,141 | ₩4,194 | -4.27% | 128.1만 |
|---|
| 2025.11.12 | ₩4,488 | ₩4,862 | ₩4,421 | ₩4,441 | -1.04% | 165.3만 |
|---|
| 2025.11.11 | ₩4,808 | ₩4,982 | ₩4,434 | ₩4,488 | -6.67% | 160.2만 |
|---|
| 2025.11.10 | ₩5,917 | ₩6,425 | ₩4,742 | ₩4,755 | -19.64% | 234.1만 |
|---|
| 2025.11.07 | ₩5,209 | ₩6,012 | ₩4,543 | ₩5,964 | +14.49% | 668.3만 |
|---|
| 2025.11.06 | ₩8,308 | ₩8,361 | ₩7,961 | ₩8,321 | +0.16% | 57.5만 |
|---|
| 2025.11.05 | ₩8,749 | ₩8,749 | ₩8,081 | ₩8,348 | -4.58% | 38.5만 |
|---|
| 2025.11.04 | ₩8,762 | ₩8,782 | ₩8,522 | ₩8,709 | -0.61% | 23만 |
|---|
| 2025.11.03 | ₩8,508 | ₩8,882 | ₩8,388 | ₩8,802 | +3.45% | 31.4만 |
|---|
| 2025.10.31 | ₩8,455 | ₩8,615 | ₩8,321 | ₩8,535 | +0.95% | 20.2만 |
|---|
| 2025.10.30 | ₩8,655 | ₩8,656 | ₩8,381 | ₩8,482 | -2.01% | 19.9만 |
|---|
| 2025.10.29 | ₩9,096 | ₩9,229 | ₩8,655 | ₩8,749 | -3.82% | 19만 |
|---|
| 2025.10.28 | ₩9,096 | ₩9,203 | ₩8,956 | ₩9,136 | +0.44% | 9.8만 |
|---|
| 2025.10.27 | ₩9,163 | ₩9,243 | ₩8,709 | ₩9,149 | -0.15% | 20.1만 |
|---|
| 2025.10.24 | ₩8,976 | ₩9,216 | ₩8,976 | ₩9,176 | +2.23% | 13.6만 |
|---|
| 2025.10.23 | ₩9,149 | ₩9,243 | ₩8,882 | ₩9,069 | -0.88% | 16.4만 |
|---|
| 2025.10.22 | ₩9,283 | ₩9,457 | ₩9,123 | ₩9,163 | -1.29% | 15.1만 |
|---|
| 2025.10.21 | ₩9,109 | ₩9,343 | ₩8,968 | ₩9,283 | +1.91% | 22만 |
|---|
| 2025.10.20 | ₩8,655 | ₩9,123 | ₩8,615 | ₩9,083 | +4.94% | 23만 |
|---|
| 2025.10.17 | ₩8,468 | ₩8,869 | ₩8,335 | ₩8,602 | +1.58% | 30.5만 |
|---|
| 2025.10.16 | ₩8,241 | ₩8,522 | ₩8,095 | ₩8,522 | +3.40% | 23.1만 |
|---|
| 2025.10.15 | ₩8,281 | ₩8,522 | ₩8,094 | ₩8,174 | -1.29% | 20.6만 |
|---|
| 2025.10.14 | ₩7,894 | ₩8,502 | ₩7,787 | ₩8,281 | +4.91% | 42만 |
|---|
| 2025.10.13 | ₩7,987 | ₩8,789 | ₩7,760 | ₩8,014 | +0.33% | 28.9만 |
|---|
| 2025.10.10 | ₩8,054 | ₩8,121 | ₩7,720 | ₩7,854 | -2.49% | 20.1만 |
|---|