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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,159 | ₩5,749 | ₩4,809 | ₩5,079 | -1.56% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩5,735 | ₩6,117 | ₩5,045 | ₩5,427 | -5.37% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩7,759 | ₩7,759 | ₩5,280 | ₩5,869 | -24.35% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩8,482 | ₩8,501 | ₩6,874 | ₩7,705 | -9.16% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩9,059 | ₩9,970 | ₩8,188 | ₩8,590 | -5.18% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩9,139 | ₩12,650 | ₩8,362 | ₩9,380 | +2.64% | 36만 |
| 2026.08.24–2026.08.28 | ₩9,380 | ₩10,452 | ₩8,576 | ₩9,005 | -4.00% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,720 |
| ₩8,040 |
| ₩9,916 |
| -7.50% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩9,675 | ₩10,720 | ₩9,648 | ₩10,720 | +10.80% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,131 | ₩10,720 | ₩9,595 | ₩9,648 | -4.76% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,023 | ₩10,318 | ₩9,380 | ₩9,675 | -3.48% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,648 | ₩10,747 | ₩9,648 | ₩9,648 | 0.00% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,452 | ₩11,390 | ₩9,380 | ₩9,648 | -7.69% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,685 | ₩12,328 | ₩9,889 | ₩10,211 | -12.61% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,720 | ₩11,685 | ₩9,380 | ₩10,452 | -2.50% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,417 | ₩13,936 | ₩9,702 | ₩9,702 | -15.02% | 5.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,720 | ₩16,214 | ₩10,238 | ₩11,739 | +9.50% | 11.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,864 | ₩12,864 | ₩9,916 | ₩10,720 | -16.67% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,132 | ₩14,151 | ₩11,712 | ₩12,301 | -6.33% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,596 | ₩13,856 | ₩11,792 | ₩13,159 | +4.47% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,132 | ₩14,204 | ₩11,658 | ₩12,355 | -5.92% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,348 | ₩16,884 | ₩13,186 | ₩13,347 | -18.36% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,884 | ₩17,420 | ₩15,249 | ₩16,321 | -3.33% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,884 | ₩17,420 | ₩16,080 | ₩16,455 | -2.54% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩18,599 | ₩18,599 | ₩16,375 | ₩16,831 | -9.51% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,643 | ₩17,956 | ₩15,276 | ₩17,688 | +6.28% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,517 | ₩17,688 | ₩15,517 | ₩16,348 | +5.35% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,812 | ₩16,080 | ₩14,097 | ₩15,625 | -1.19% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,385 | ₩20,100 | ₩13,373 | ₩15,893 | -13.56% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,296 | ₩19,296 | ₩16,080 | ₩17,688 | -8.33% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,842 | ₩22,620 | ₩18,224 | ₩18,975 | -13.13% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,181 | ₩22,110 | ₩18,760 | ₩21,387 | +5.98% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,554 | ₩20,368 | ₩17,420 | ₩20,181 | +14.96% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,206 | ₩17,956 | ₩16,616 | ₩17,152 | -0.31% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,956 | ₩19,189 | ₩16,616 | ₩17,179 | -4.33% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,965 | ₩19,564 | ₩16,884 | ₩18,010 | +6.16% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,492 | ₩18,814 | ₩16,884 | ₩16,884 | -8.70% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,492 | ₩19,564 | ₩17,956 | ₩18,224 | -1.45% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,707 | ₩19,832 | ₩17,956 | ₩18,814 | +0.57% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,688 | ₩18,760 | ₩17,420 | ₩17,983 | +1.67% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,688 | ₩18,492 | ₩16,509 | ₩17,581 | -0.61% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,152 | ₩20,529 | ₩17,152 | ₩18,224 | +6.25% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,956 | ₩18,224 | ₩16,080 | ₩17,072 | -4.93% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,296 | ₩20,342 | ₩16,884 | ₩18,331 | -5.00% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,306 | ₩22,244 | ₩18,626 | ₩19,564 | -8.18% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,028 | ₩22,780 | ₩18,948 | ₩21,735 | +14.23% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,688 | ₩19,082 | ₩16,080 | ₩18,948 | +7.12% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,028 | ₩21,199 | ₩16,080 | ₩17,688 | -7.04% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,708 | ₩21,762 | ₩18,760 | ₩18,975 | -12.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,780 | ₩23,048 | ₩20,663 | ₩21,306 | -6.47% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,933 | ₩24,120 | ₩21,467 | ₩22,780 | -4.82% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,656 | ₩26,425 | ₩23,584 | ₩23,745 | -3.70% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,871 | ₩25,460 | ₩24,120 | ₩24,549 | -1.29% | 6.3천 |
|---|