시장 데이터를 불러오는 중
전체 종목
사이토소벤츠 과거 주가
Cytosorbents Corporation - Common Stock · CTSO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cytosorbents Corporation - Common Stock · CTSO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,918 | ₩5,095 | ₩4,809 | ₩5,079 | +3.27% | 6.2천 |
| 2026.10.08 | ₩5,105 | ₩5,105 | ₩4,923 | ₩4,998 | -2.10% | 1.1만 |
| 2026.10.07 | ₩5,360 | ₩5,440 | ₩5,146 | ₩5,186 | -3.25% | 6.4천 |
| 2026.10.06 | ₩5,454 | ₩5,749 | ₩5,213 | ₩5,306 | -2.70% | 2.5만 |
| 2026.10.05 | ₩5,159 | ₩5,427 | ₩4,904 | ₩5,313 | +2.99% | 8.4천 |
| 2026.10.02 | ₩5,588 | ₩5,749 | ₩5,132 | ₩5,427 | -2.88% | 1.3만 |
| 2026.10.01 | ₩5,869 | ₩6,030 | ₩5,266 | ₩5,608 | -4.45% | 8.3천 |
| 2026.09.30 | ₩5,534 | ₩5,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,226 |
| -5.57% |
| 1.4만 |
| 2026.09.29 | ₩5,467 | ₩6,003 | ₩5,360 | ₩5,360 | -1.96% | 9.8천 |
|---|
| 2026.09.28 | ₩5,735 | ₩6,117 | ₩5,320 | ₩5,387 | -6.07% | 1.4만 |
|---|
| 2026.09.25 | ₩5,950 | ₩6,470 | ₩5,802 | ₩5,869 | -1.35% | 6.5천 |
|---|
| 2026.09.24 | ₩6,968 | ₩6,968 | ₩5,280 | ₩5,762 | -17.31% | 2.5만 |
|---|
| 2026.09.23 | ₩7,035 | ₩7,183 | ₩6,559 | ₩6,579 | -6.48% | 6.1천 |
|---|
| 2026.09.22 | ₩7,410 | ₩7,491 | ₩7,116 | ₩7,129 | -3.80% | 6.4천 |
|---|
| 2026.09.21 | ₩7,759 | ₩7,759 | ₩6,915 | ₩7,384 | -4.84% | 1.4만 |
|---|
| 2026.09.18 | ₩7,879 | ₩8,040 | ₩7,370 | ₩7,705 | -2.21% | 1.2만 |
|---|
| 2026.09.17 | ₩7,987 | ₩7,987 | ₩7,705 | ₩7,719 | -3.36% | 3.1천 |
|---|
| 2026.09.16 | ₩8,080 | ₩8,188 | ₩7,451 | ₩7,678 | -4.98% | 4.9천 |
|---|
| 2026.09.15 | ₩8,040 | ₩8,360 | ₩8,040 | ₩8,121 | +1.00% | 1.2만 |
|---|
| 2026.09.14 | ₩8,482 | ₩8,501 | ₩6,874 | ₩8,134 | -4.11% | 9.4천 |
|---|
| 2026.09.11 | ₩8,710 | ₩8,864 | ₩8,469 | ₩8,590 | -1.38% | 1.2만 |
|---|
| 2026.09.10 | ₩8,536 | ₩9,032 | ₩8,375 | ₩8,536 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩9,032 | ₩9,353 | ₩8,188 | ₩8,482 | -6.08% | 3.7만 |
|---|
| 2026.09.08 | ₩9,059 | ₩9,970 | ₩9,045 | ₩9,179 | +1.33% | 1.8만 |
|---|
| 2026.09.04 | ₩9,246 | ₩9,916 | ₩9,032 | ₩9,380 | +1.45% | 2.3만 |
|---|
| 2026.09.03 | ₩9,568 | ₩10,881 | ₩9,112 | ₩9,380 | -1.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,675 | ₩12,650 | ₩8,925 | ₩10,291 | +6.37% | 29만 |
|---|
| 2026.09.01 | ₩8,951 | ₩9,380 | ₩8,898 | ₩9,059 | +1.20% | 3.1천 |
|---|
| 2026.08.31 | ₩9,139 | ₩9,219 | ₩8,362 | ₩9,139 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩8,844 | ₩10,050 | ₩8,576 | ₩9,005 | +1.82% | 5.7천 |
|---|
| 2026.08.27 | ₩9,729 | ₩10,050 | ₩9,112 | ₩9,112 | -6.34% | 5.4천 |
|---|
| 2026.08.26 | ₩9,407 | ₩10,050 | ₩9,407 | ₩9,648 | +2.56% | 1.3천 |
|---|
| 2026.08.25 | ₩9,916 | ₩10,452 | ₩9,380 | ₩9,514 | -4.05% | 6.2천 |
|---|
| 2026.08.24 | ₩9,380 | ₩10,211 | ₩9,112 | ₩9,916 | +5.71% | 7.9천 |
|---|
| 2026.08.21 | ₩8,549 | ₩10,211 | ₩8,335 | ₩9,916 | +15.99% | 1.6만 |
|---|
| 2026.08.20 | ₩9,648 | ₩10,452 | ₩8,040 | ₩8,335 | -13.61% | 1.1만 |
|---|
| 2026.08.19 | ₩9,648 | ₩9,675 | ₩9,514 | ₩9,541 | -1.11% | 5.3천 |
|---|
| 2026.08.18 | ₩10,184 | ₩10,184 | ₩9,648 | ₩9,648 | -5.26% | 2.1천 |
|---|
| 2026.08.17 | ₩10,720 | ₩10,720 | ₩10,104 | ₩10,104 | -5.75% | 2.6천 |
|---|
| 2026.08.14 | ₩9,729 | ₩10,720 | ₩9,729 | ₩10,720 | +10.19% | 3.3천 |
|---|
| 2026.08.13 | ₩10,184 | ₩10,425 | ₩9,702 | ₩9,702 | -4.74% | 2.1천 |
|---|
| 2026.08.12 | ₩10,184 | ₩10,667 | ₩9,648 | ₩9,916 | -2.63% | 5.2천 |
|---|
| 2026.08.11 | ₩10,023 | ₩10,720 | ₩9,648 | ₩9,648 | -3.74% | 2천 |
|---|
| 2026.08.10 | ₩9,675 | ₩10,452 | ₩9,648 | ₩9,702 | +0.28% | 3.7천 |
|---|
| 2026.08.07 | ₩10,131 | ₩10,184 | ₩9,648 | ₩9,648 | -4.76% | 4.8천 |
|---|
| 2026.08.06 | ₩10,452 | ₩10,720 | ₩9,782 | ₩10,693 | +2.31% | 3.6천 |
|---|
| 2026.08.05 | ₩9,916 | ₩10,425 | ₩9,863 | ₩10,318 | +4.05% | 1.4천 |
|---|
| 2026.08.04 | ₩10,184 | ₩10,720 | ₩9,595 | ₩10,104 | -0.79% | 5.7천 |
|---|
| 2026.08.03 | ₩10,131 | ₩10,318 | ₩9,595 | ₩9,863 | -2.65% | 4.6천 |
|---|
| 2026.07.31 | ₩10,184 | ₩10,318 | ₩9,434 | ₩9,675 | -5.00% | 4.4천 |
|---|
| 2026.07.30 | ₩9,729 | ₩9,729 | ₩9,380 | ₩9,380 | -3.58% | 2.2천 |
|---|
| 2026.07.29 | ₩10,104 | ₩10,104 | ₩9,487 | ₩9,487 | -6.10% | 1.5천 |
|---|
| 2026.07.28 | ₩9,648 | ₩10,077 | ₩9,380 | ₩9,916 | +2.78% | 4.8천 |
|---|
| 2026.07.27 | ₩10,023 | ₩10,318 | ₩9,380 | ₩9,648 | -3.74% | 3.3천 |
|---|
| 2026.07.24 | ₩9,997 | ₩10,265 | ₩9,648 | ₩9,648 | -3.49% | 1.9천 |
|---|
| 2026.07.23 | ₩10,720 | ₩10,747 | ₩9,675 | ₩9,675 | -9.75% | 1.9천 |
|---|
| 2026.07.22 | ₩10,667 | ₩10,720 | ₩10,238 | ₩10,238 | -4.02% | 1.6천 |
|---|
| 2026.07.21 | ₩10,452 | ₩10,720 | ₩10,050 | ₩10,559 | +1.03% | 2천 |
|---|
| 2026.07.20 | ₩9,648 | ₩10,452 | ₩9,648 | ₩10,184 | +5.56% | 2.8천 |
|---|
| 2026.07.17 | ₩9,514 | ₩10,050 | ₩9,380 | ₩9,648 | +1.41% | 3.9천 |
|---|
| 2026.07.16 | ₩10,211 | ₩10,452 | ₩9,648 | ₩9,889 | -3.15% | 3.4천 |
|---|
| 2026.07.15 | ₩10,452 | ₩10,747 | ₩10,425 | ₩10,425 | -0.26% | 2.8천 |
|---|
| 2026.07.14 | ₩10,184 | ₩10,988 | ₩10,023 | ₩10,425 | +2.37% | 3.5천 |
|---|
| 2026.07.13 | ₩10,452 | ₩11,390 | ₩9,916 | ₩10,184 | -2.56% | 4.6천 |
|---|
| 2026.07.10 | ₩9,889 | ₩10,720 | ₩9,889 | ₩10,211 | +3.25% | 2.1천 |
|---|
| 2026.07.09 | ₩10,452 | ₩10,720 | ₩9,916 | ₩9,970 | -4.62% | 2.8천 |
|---|
| 2026.07.08 | ₩10,854 | ₩10,988 | ₩10,184 | ₩10,452 | -3.70% | 2.5천 |
|---|
| 2026.07.07 | ₩11,256 | ₩12,060 | ₩10,184 | ₩10,908 | -3.10% | 2.3천 |
|---|
| 2026.07.06 | ₩11,685 | ₩12,328 | ₩11,203 | ₩11,524 | -1.38% | 5.3천 |
|---|
| 2026.07.02 | ₩10,345 | ₩10,935 | ₩10,211 | ₩10,452 | +1.04% | 5.1천 |
|---|
| 2026.07.01 | ₩10,586 | ₩10,988 | ₩10,238 | ₩10,479 | -1.01% | 8.9천 |
|---|
| 2026.06.30 | ₩10,184 | ₩11,283 | ₩9,916 | ₩10,023 | -1.58% | 9.6천 |
|---|
| 2026.06.29 | ₩10,720 | ₩11,685 | ₩9,380 | ₩10,238 | -4.50% | 7.5천 |
|---|
| 2026.06.26 | ₩12,596 | ₩13,293 | ₩9,702 | ₩9,702 | -22.98% | 1.6만 |
|---|
| 2026.06.25 | ₩12,864 | ₩13,132 | ₩12,194 | ₩12,328 | -4.17% | 2.7천 |
|---|
| 2026.06.24 | ₩11,176 | ₩13,936 | ₩10,988 | ₩12,516 | +11.99% | 2.9만 |
|---|
| 2026.06.23 | ₩10,988 | ₩11,899 | ₩10,988 | ₩11,497 | +4.63% | 2.5천 |
|---|
| 2026.06.22 | ₩11,417 | ₩11,524 | ₩11,042 | ₩11,069 | -3.05% | 2.4천 |
|---|
| 2026.06.18 | ₩12,409 | ₩13,400 | ₩11,739 | ₩11,739 | -5.40% | 7.3천 |
|---|
| 2026.06.17 | ₩13,400 | ₩13,454 | ₩12,328 | ₩12,784 | -4.60% | 9.7천 |
|---|
| 2026.06.16 | ₩13,132 | ₩16,214 | ₩12,891 | ₩13,909 | +5.92% | 8.2만 |
|---|
| 2026.06.15 | ₩10,720 | ₩12,060 | ₩10,238 | ₩11,578 | +8.00% | 1.1만 |
|---|
| 2026.06.12 | ₩10,399 | ₩11,069 | ₩10,211 | ₩10,720 | +3.09% | 2.2만 |
|---|
| 2026.06.11 | ₩11,524 | ₩11,524 | ₩9,916 | ₩10,399 | -9.77% | 2.2만 |
|---|
| 2026.06.10 | ₩11,283 | ₩11,792 | ₩10,720 | ₩11,015 | -2.38% | 3.8천 |
|---|
| 2026.06.09 | ₩11,337 | ₩12,623 | ₩11,310 | ₩11,337 | 0.00% | 4.7천 |
|---|
| 2026.06.08 | ₩12,864 | ₩12,864 | ₩10,935 | ₩11,095 | -13.75% | 2.2천 |
|---|
| 2026.06.05 | ₩12,730 | ₩13,936 | ₩11,712 | ₩12,301 | -3.37% | 3.9천 |
|---|
| 2026.06.04 | ₩12,382 | ₩13,266 | ₩12,060 | ₩13,079 | +5.63% | 1.3만 |
|---|
| 2026.06.03 | ₩12,998 | ₩13,936 | ₩12,060 | ₩13,105 | +0.82% | 5.8만 |
|---|
| 2026.06.02 | ₩12,945 | ₩13,132 | ₩12,194 | ₩12,864 | -0.62% | 1.5천 |
|---|
| 2026.06.01 | ₩13,132 | ₩14,151 | ₩12,167 | ₩12,543 | -4.49% | 3.3천 |
|---|
| 2026.05.29 | ₩13,132 | ₩13,534 | ₩12,382 | ₩13,159 | +0.20% | 3.4천 |
|---|
| 2026.05.28 | ₩13,373 | ₩13,856 | ₩12,114 | ₩13,293 | -0.60% | 7천 |
|---|
| 2026.05.27 | ₩12,596 | ₩13,266 | ₩11,792 | ₩13,186 | +4.68% | 7.4천 |
|---|
| 2026.05.26 | ₩12,596 | ₩12,864 | ₩12,060 | ₩12,409 | -1.49% | 5.1천 |
|---|
| 2026.05.22 | ₩12,328 | ₩12,596 | ₩11,873 | ₩12,355 | +0.22% | 5.8천 |
|---|
| 2026.05.21 | ₩12,087 | ₩12,516 | ₩11,658 | ₩12,328 | +2.00% | 7천 |
|---|
| 2026.05.20 | ₩12,409 | ₩12,864 | ₩12,060 | ₩12,596 | +1.51% | 4.6천 |
|---|
| 2026.05.19 | ₩12,596 | ₩13,400 | ₩12,328 | ₩12,677 | +0.64% | 1.9천 |
|---|
| 2026.05.18 | ₩13,132 | ₩14,204 | ₩12,141 | ₩12,837 | -2.24% | 8.6천 |
|---|
| 2026.05.15 | ₩14,124 | ₩14,740 | ₩13,186 | ₩13,347 | -5.50% | 9.5천 |
|---|
| 2026.05.14 | ₩15,544 | ₩16,053 | ₩13,802 | ₩14,526 | -6.55% | 1.5만 |
|---|
| 2026.05.13 | ₩16,348 | ₩16,348 | ₩15,276 | ₩15,303 | -6.39% | 4.6천 |
|---|
| 2026.05.12 | ₩16,616 | ₩16,884 | ₩15,544 | ₩15,705 | -5.48% | 2.2천 |
|---|
| 2026.05.11 | ₩16,348 | ₩16,884 | ₩16,348 | ₩16,884 | +3.28% | 3.1천 |
|---|
| 2026.05.08 | ₩16,884 | ₩16,884 | ₩16,080 | ₩16,321 | -3.33% | 2천 |
|---|
| 2026.05.07 | ₩15,651 | ₩16,857 | ₩15,276 | ₩16,348 | +4.45% | 8.2천 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,589 | ₩15,249 | ₩15,276 | -6.56% | 5.8천 |
|---|
| 2026.05.05 | ₩16,616 | ₩16,884 | ₩16,214 | ₩16,214 | -2.42% | 1.5천 |
|---|
| 2026.05.04 | ₩16,884 | ₩17,420 | ₩16,616 | ₩16,616 | -1.59% | 1.4천 |
|---|
| 2026.05.01 | ₩17,152 | ₩17,286 | ₩16,375 | ₩16,455 | -4.06% | 1.8천 |
|---|
| 2026.04.30 | ₩16,616 | ₩17,286 | ₩16,348 | ₩16,348 | -1.61% | 900 |
|---|
| 2026.04.29 | ₩17,152 | ₩17,367 | ₩16,348 | ₩17,045 | -0.62% | 2.2천 |
|---|
| 2026.04.28 | ₩16,348 | ₩17,286 | ₩16,080 | ₩16,080 | -1.64% | 1.6천 |
|---|
| 2026.04.27 | ₩16,884 | ₩17,420 | ₩16,348 | ₩16,402 | -2.86% | 3천 |
|---|
| 2026.04.24 | ₩17,152 | ₩17,420 | ₩16,482 | ₩16,831 | -1.87% | 1.1천 |
|---|
| 2026.04.23 | ₩16,884 | ₩17,420 | ₩16,455 | ₩17,367 | +2.86% | 865 |
|---|
| 2026.04.22 | ₩16,375 | ₩17,608 | ₩16,375 | ₩16,911 | +3.27% | 1.5천 |
|---|
| 2026.04.21 | ₩17,152 | ₩17,152 | ₩16,616 | ₩16,643 | -2.97% | 1.1천 |
|---|
| 2026.04.20 | ₩18,599 | ₩18,599 | ₩16,884 | ₩17,286 | -7.06% | 3천 |
|---|
| 2026.04.17 | ₩16,348 | ₩17,956 | ₩16,080 | ₩17,688 | +8.20% | 6.4천 |
|---|
| 2026.04.16 | ₩16,348 | ₩16,884 | ₩16,080 | ₩16,348 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩16,348 | ₩16,348 | ₩15,544 | ₩15,839 | -3.11% | 1.6천 |
|---|
| 2026.04.14 | ₩15,732 | ₩16,187 | ₩15,303 | ₩15,785 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩16,643 | ₩16,643 | ₩15,276 | ₩15,678 | -5.80% | 4천 |
|---|
| 2026.04.10 | ₩16,616 | ₩16,616 | ₩16,027 | ₩16,348 | -1.61% | 2.2천 |
|---|
| 2026.04.09 | ₩16,616 | ₩16,616 | ₩15,973 | ₩16,214 | -2.42% | 1.6천 |
|---|
| 2026.04.08 | ₩17,420 | ₩17,688 | ₩16,616 | ₩16,616 | -4.62% | 6.3천 |
|---|
| 2026.04.07 | ₩16,321 | ₩16,857 | ₩15,544 | ₩16,348 | +0.16% | 4.2천 |
|---|
| 2026.04.06 | ₩15,517 | ₩17,018 | ₩15,517 | ₩15,812 | +1.90% | 3.6천 |
|---|
| 2026.04.02 | ₩15,812 | ₩15,893 | ₩14,231 | ₩15,625 | -1.19% | 1.3만 |
|---|
| 2026.04.01 | ₩16,080 | ₩16,080 | ₩14,472 | ₩14,660 | -8.83% | 3.8천 |
|---|
| 2026.03.31 | ₩15,544 | ₩16,080 | ₩14,258 | ₩15,169 | -2.41% | 5.4천 |
|---|
| 2026.03.30 | ₩15,812 | ₩16,080 | ₩14,097 | ₩15,008 | -5.08% | 1.2만 |
|---|
| 2026.03.27 | ₩16,616 | ₩16,616 | ₩14,740 | ₩15,893 | -4.35% | 7.9천 |
|---|
| 2026.03.26 | ₩16,375 | ₩17,286 | ₩13,373 | ₩16,080 | -1.80% | 8.7천 |
|---|
| 2026.03.25 | ₩17,688 | ₩18,653 | ₩16,402 | ₩17,983 | +1.67% | 3.5천 |
|---|
| 2026.03.24 | ₩18,626 | ₩20,100 | ₩17,688 | ₩18,653 | +0.14% | 3.3천 |
|---|
| 2026.03.23 | ₩18,385 | ₩18,492 | ₩17,769 | ₩18,063 | -1.75% | 4.4천 |
|---|
| 2026.03.20 | ₩16,616 | ₩17,849 | ₩16,241 | ₩17,688 | +6.45% | 1.1만 |
|---|
| 2026.03.19 | ₩17,688 | ₩18,760 | ₩16,080 | ₩17,099 | -3.33% | 9.8천 |
|---|
| 2026.03.18 | ₩18,358 | ₩18,492 | ₩17,420 | ₩17,420 | -5.11% | 1.1천 |
|---|
| 2026.03.17 | ₩17,286 | ₩18,760 | ₩17,286 | ₩18,224 | +5.43% | 1.4천 |
|---|
| 2026.03.16 | ₩19,296 | ₩19,296 | ₩16,831 | ₩17,420 | -9.72% | 1.3만 |
|---|
| 2026.03.13 | ₩19,939 | ₩19,939 | ₩18,224 | ₩18,975 | -4.84% | 1.5천 |
|---|
| 2026.03.12 | ₩19,296 | ₩19,913 | ₩18,358 | ₩19,457 | +0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩20,368 | ₩21,414 | ₩19,430 | ₩19,430 | -4.61% | 2천 |
|---|
| 2026.03.10 | ₩21,789 | ₩22,620 | ₩20,904 | ₩20,958 | -3.81% | 1.9천 |
|---|
| 2026.03.09 | ₩21,842 | ₩21,842 | ₩20,636 | ₩21,708 | -0.61% | 2.7천 |
|---|
| 2026.03.06 | ₩21,574 | ₩21,869 | ₩20,636 | ₩21,387 | -0.87% | 4.3천 |
|---|
| 2026.03.05 | ₩20,770 | ₩21,682 | ₩20,636 | ₩21,574 | +3.87% | 5.3천 |
|---|
| 2026.03.04 | ₩20,636 | ₩21,440 | ₩20,610 | ₩21,172 | +2.60% | 2.5천 |
|---|
| 2026.03.03 | ₩19,564 | ₩22,110 | ₩18,760 | ₩21,440 | +9.59% | 8.5천 |
|---|
| 2026.03.02 | ₩20,181 | ₩20,368 | ₩19,564 | ₩20,073 | -0.53% | 1.4천 |
|---|
| 2026.02.27 | ₩19,564 | ₩20,368 | ₩19,564 | ₩20,181 | +3.15% | 2.4천 |
|---|
| 2026.02.26 | ₩19,537 | ₩19,591 | ₩19,028 | ₩19,484 | -0.27% | 1.3천 |
|---|
| 2026.02.25 | ₩18,492 | ₩19,537 | ₩18,224 | ₩19,055 | +3.04% | 2천 |
|---|
| 2026.02.24 | ₩18,465 | ₩18,760 | ₩18,197 | ₩18,492 | +0.15% | 3.1천 |
|---|
| 2026.02.23 | ₩17,554 | ₩18,465 | ₩17,420 | ₩18,197 | +3.66% | 4.7천 |
|---|
| 2026.02.20 | ₩17,554 | ₩17,903 | ₩17,152 | ₩17,152 | -2.29% | 1.2천 |
|---|
| 2026.02.19 | ₩17,554 | ₩17,688 | ₩17,152 | ₩17,393 | -0.92% | 860 |
|---|
| 2026.02.18 | ₩17,554 | ₩17,769 | ₩16,616 | ₩17,393 | -0.92% | 9.9천 |
|---|
| 2026.02.17 | ₩17,206 | ₩17,956 | ₩16,884 | ₩17,152 | -0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩17,688 | ₩17,956 | ₩16,884 | ₩17,179 | -2.88% | 2.5천 |
|---|
| 2026.02.12 | ₩17,420 | ₩18,492 | ₩16,884 | ₩17,018 | -2.31% | 7.9천 |
|---|
| 2026.02.11 | ₩18,090 | ₩18,358 | ₩16,616 | ₩16,616 | -8.15% | 6.1천 |
|---|
| 2026.02.10 | ₩18,224 | ₩18,358 | ₩17,956 | ₩17,956 | -1.47% | 990 |
|---|
| 2026.02.09 | ₩17,956 | ₩19,189 | ₩17,956 | ₩17,983 | +0.15% | 1.3천 |
|---|
| 2026.02.06 | ₩17,688 | ₩18,760 | ₩17,688 | ₩18,010 | +1.82% | 2.6천 |
|---|
| 2026.02.05 | ₩18,224 | ₩18,787 | ₩16,884 | ₩16,884 | -7.35% | 3.5천 |
|---|
| 2026.02.04 | ₩18,224 | ₩19,564 | ₩17,956 | ₩17,983 | -1.32% | 4천 |
|---|
| 2026.02.03 | ₩18,412 | ₩19,564 | ₩17,956 | ₩18,358 | -0.29% | 7.9천 |
|---|
| 2026.02.02 | ₩16,965 | ₩18,171 | ₩16,965 | ₩18,144 | +6.95% | 2.3천 |
|---|
| 2026.01.30 | ₩17,688 | ₩18,171 | ₩16,884 | ₩16,884 | -4.55% | 6.4천 |
|---|
| 2026.01.29 | ₩18,680 | ₩18,760 | ₩17,179 | ₩17,661 | -5.45% | 3.4천 |
|---|
| 2026.01.28 | ₩18,465 | ₩18,760 | ₩17,688 | ₩18,305 | -0.87% | 3.1천 |
|---|
| 2026.01.27 | ₩17,956 | ₩18,224 | ₩16,911 | ₩18,144 | +1.04% | 8천 |
|---|
| 2026.01.26 | ₩18,492 | ₩18,814 | ₩17,420 | ₩17,688 | -4.35% | 5.5천 |
|---|
| 2026.01.23 | ₩18,465 | ₩19,564 | ₩17,956 | ₩18,224 | -1.31% | 2.7천 |
|---|
| 2026.01.22 | ₩18,171 | ₩18,948 | ₩18,063 | ₩18,117 | -0.29% | 3.9천 |
|---|
| 2026.01.21 | ₩18,278 | ₩19,028 | ₩18,197 | ₩18,251 | -0.15% | 3.1천 |
|---|
| 2026.01.20 | ₩18,492 | ₩19,028 | ₩18,090 | ₩18,144 | -1.88% | 1.9천 |
|---|
| 2026.01.16 | ₩18,760 | ₩19,269 | ₩18,492 | ₩18,814 | +0.29% | 1.6천 |
|---|
| 2026.01.15 | ₩19,537 | ₩19,537 | ₩17,956 | ₩18,519 | -5.21% | 3천 |
|---|
| 2026.01.14 | ₩19,832 | ₩19,832 | ₩18,760 | ₩19,243 | -2.97% | 3.8천 |
|---|
| 2026.01.13 | ₩19,296 | ₩19,564 | ₩19,028 | ₩19,564 | +1.39% | 7.5천 |
|---|
| 2026.01.12 | ₩18,707 | ₩19,537 | ₩17,956 | ₩18,787 | +0.43% | 4.9천 |
|---|
| 2026.01.09 | ₩17,956 | ₩18,546 | ₩17,420 | ₩17,983 | +0.15% | 4.2천 |
|---|
| 2026.01.08 | ₩18,760 | ₩18,760 | ₩17,903 | ₩18,037 | -3.86% | 2.4천 |
|---|
| 2026.01.07 | ₩18,492 | ₩18,760 | ₩18,037 | ₩18,224 | -1.45% | 1.2천 |
|---|
| 2026.01.06 | ₩18,224 | ₩18,760 | ₩17,715 | ₩18,224 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩17,688 | ₩18,224 | ₩17,447 | ₩17,849 | +0.91% | 2.1천 |
|---|
| 2026.01.02 | ₩17,635 | ₩18,251 | ₩17,420 | ₩17,581 | -0.30% | 2.4천 |
|---|
| 2025.12.31 | ₩17,152 | ₩18,224 | ₩16,509 | ₩17,125 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩17,688 | ₩18,090 | ₩16,911 | ₩17,206 | -2.73% | 7.6천 |
|---|
| 2025.12.29 | ₩17,688 | ₩18,492 | ₩17,688 | ₩17,688 | 0.00% | 6.2천 |
|---|
| 2025.12.26 | ₩18,760 | ₩18,760 | ₩17,527 | ₩18,224 | -2.86% | 6.6천 |
|---|
| 2025.12.24 | ₩19,028 | ₩19,028 | ₩18,251 | ₩18,465 | -2.96% | 3.5천 |
|---|
| 2025.12.23 | ₩19,832 | ₩19,832 | ₩18,412 | ₩18,760 | -5.41% | 2.8천 |
|---|
| 2025.12.22 | ₩17,152 | ₩20,529 | ₩17,152 | ₩20,529 | +19.69% | 9.2천 |
|---|
| 2025.12.19 | ₩17,125 | ₩18,090 | ₩16,616 | ₩17,072 | -0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩16,750 | ₩17,688 | ₩16,482 | ₩17,286 | +3.20% | 6.9천 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,849 | ₩17,152 | ₩17,233 | -1.08% | 4.6천 |
|---|
| 2025.12.16 | ₩17,179 | ₩17,849 | ₩16,831 | ₩17,152 | -0.16% | 7.4천 |
|---|
| 2025.12.15 | ₩17,956 | ₩18,224 | ₩16,080 | ₩16,777 | -6.57% | 1.6만 |
|---|
| 2025.12.12 | ₩19,296 | ₩19,296 | ₩16,884 | ₩18,331 | -5.00% | 8천 |
|---|
| 2025.12.11 | ₩17,822 | ₩19,537 | ₩17,822 | ₩19,028 | +6.77% | 4천 |
|---|
| 2025.12.10 | ₩18,760 | ₩19,564 | ₩17,554 | ₩17,608 | -6.14% | 1.3만 |
|---|
| 2025.12.09 | ₩19,296 | ₩20,342 | ₩19,296 | ₩20,073 | +4.03% | 2.6천 |
|---|
| 2025.12.08 | ₩19,296 | ₩20,100 | ₩19,028 | ₩19,403 | +0.56% | 5.2천 |
|---|
| 2025.12.05 | ₩19,832 | ₩20,181 | ₩18,867 | ₩19,564 | -1.35% | 3.5천 |
|---|
| 2025.12.04 | ₩19,296 | ₩19,993 | ₩18,626 | ₩19,805 | +2.64% | 3.3천 |
|---|
| 2025.12.03 | ₩20,904 | ₩21,440 | ₩18,894 | ₩19,564 | -6.41% | 4.7천 |
|---|
| 2025.12.02 | ₩21,065 | ₩21,869 | ₩20,181 | ₩20,529 | -2.54% | 1.7천 |
|---|
| 2025.12.01 | ₩21,306 | ₩22,244 | ₩20,100 | ₩20,100 | -5.66% | 6.1천 |
|---|
| 2025.11.28 | ₩20,904 | ₩22,325 | ₩20,529 | ₩21,735 | +3.97% | 1.9천 |
|---|
| 2025.11.26 | ₩22,486 | ₩22,486 | ₩21,172 | ₩21,199 | -5.72% | 6.7천 |
|---|
| 2025.11.25 | ₩22,244 | ₩22,780 | ₩20,958 | ₩22,432 | +0.84% | 4.7천 |
|---|
| 2025.11.24 | ₩19,028 | ₩22,780 | ₩18,948 | ₩22,218 | +16.76% | 6.9천 |
|---|
| 2025.11.21 | ₩16,670 | ₩19,082 | ₩16,348 | ₩18,948 | +13.67% | 8.6천 |
|---|
| 2025.11.20 | ₩17,474 | ₩17,474 | ₩16,080 | ₩16,670 | -4.60% | 7.9천 |
|---|
| 2025.11.19 | ₩16,670 | ₩18,224 | ₩16,455 | ₩17,125 | +2.73% | 4.5천 |
|---|
| 2025.11.18 | ₩18,680 | ₩18,733 | ₩16,429 | ₩16,670 | -10.76% | 1.1만 |
|---|
| 2025.11.17 | ₩17,688 | ₩18,760 | ₩17,581 | ₩17,581 | -0.61% | 4.1천 |
|---|
| 2025.11.14 | ₩18,224 | ₩18,760 | ₩16,080 | ₩17,688 | -2.94% | 6.8천 |
|---|
| 2025.11.13 | ₩18,144 | ₩18,760 | ₩17,152 | ₩17,849 | -1.62% | 1.5만 |
|---|
| 2025.11.12 | ₩18,519 | ₩18,707 | ₩16,348 | ₩17,125 | -7.53% | 1.2만 |
|---|
| 2025.11.11 | ₩19,296 | ₩21,199 | ₩18,519 | ₩18,707 | -3.06% | 7.4천 |
|---|
| 2025.11.10 | ₩19,028 | ₩20,073 | ₩19,028 | ₩19,350 | +1.69% | 3.4천 |
|---|
| 2025.11.07 | ₩19,564 | ₩19,725 | ₩18,760 | ₩18,975 | -3.01% | 6.5천 |
|---|
| 2025.11.06 | ₩19,832 | ₩20,073 | ₩19,028 | ₩19,028 | -4.05% | 4천 |
|---|
| 2025.11.05 | ₩20,904 | ₩21,440 | ₩19,966 | ₩19,966 | -4.49% | 9.8천 |
|---|
| 2025.11.04 | ₩20,904 | ₩21,440 | ₩20,636 | ₩21,199 | +1.41% | 2.8천 |
|---|
| 2025.11.03 | ₩21,708 | ₩21,762 | ₩19,832 | ₩20,931 | -3.58% | 4.4천 |
|---|
| 2025.10.31 | ₩21,199 | ₩22,218 | ₩21,199 | ₩21,306 | +0.51% | 3.6천 |
|---|
| 2025.10.30 | ₩21,708 | ₩22,780 | ₩20,663 | ₩20,958 | -3.46% | 1.1만 |
|---|
| 2025.10.29 | ₩22,512 | ₩22,780 | ₩20,904 | ₩20,958 | -6.90% | 5.8천 |
|---|
| 2025.10.28 | ₩22,244 | ₩23,048 | ₩22,244 | ₩22,405 | +0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩22,780 | ₩23,048 | ₩21,976 | ₩21,976 | -3.53% | 2.3천 |
|---|
| 2025.10.24 | ₩22,754 | ₩23,048 | ₩22,754 | ₩22,780 | +0.12% | 785 |
|---|
| 2025.10.23 | ₩22,566 | ₩23,156 | ₩22,244 | ₩22,566 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩22,244 | ₩23,156 | ₩21,467 | ₩22,780 | +2.41% | 4.2천 |
|---|
| 2025.10.21 | ₩22,914 | ₩23,584 | ₩21,976 | ₩22,191 | -3.16% | 6.3천 |
|---|
| 2025.10.20 | ₩23,933 | ₩24,120 | ₩22,512 | ₩22,780 | -4.82% | 4.3천 |
|---|
| 2025.10.17 | ₩24,388 | ₩24,656 | ₩23,584 | ₩23,745 | -2.64% | 4.6천 |
|---|
| 2025.10.16 | ₩24,630 | ₩24,656 | ₩24,254 | ₩24,281 | -1.41% | 2.1천 |
|---|
| 2025.10.15 | ₩25,192 | ₩25,192 | ₩24,496 | ₩24,549 | -2.55% | 1.7천 |
|---|
| 2025.10.14 | ₩24,388 | ₩24,924 | ₩24,388 | ₩24,710 | +1.32% | 1.9천 |
|---|
| 2025.10.13 | ₩24,656 | ₩26,425 | ₩24,656 | ₩24,924 | +1.09% | 3천 |
|---|
| 2025.10.10 | ₩24,871 | ₩25,460 | ₩24,120 | ₩24,549 | -1.29% | 6.3천 |
|---|