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 | ₩4,923 | ₩5,100 | ₩4,815 | ₩5,084 | +3.27% | 6.2천 |
| 2026.10.08 | ₩5,111 | ₩5,111 | ₩4,929 | ₩5,004 | -2.10% | 1.1만 |
| 2026.10.07 | ₩5,366 | ₩5,446 | ₩5,151 | ₩5,191 | -3.25% | 6.4천 |
| 2026.10.06 | ₩5,460 | ₩5,755 | ₩5,218 | ₩5,312 | -2.70% | 2.5만 |
| 2026.10.05 | ₩5,165 | ₩5,433 | ₩4,910 | ₩5,319 | +2.99% | 8.4천 |
| 2026.10.02 | ₩5,594 | ₩5,755 | ₩5,138 | ₩5,433 | -2.88% | 1.3만 |
| 2026.10.01 | ₩5,876 | ₩6,037 | ₩5,272 | ₩5,614 | -4.45% | 8.3천 |
| 2026.09.30 | ₩5,540 | ₩5,567 | ₩5,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,232 |
| -5.57% |
| 1.4만 |
| 2026.09.29 | ₩5,473 | ₩6,010 | ₩5,366 | ₩5,366 | -1.96% | 9.8천 |
|---|
| 2026.09.28 | ₩5,741 | ₩6,124 | ₩5,326 | ₩5,393 | -6.07% | 1.4만 |
|---|
| 2026.09.25 | ₩5,956 | ₩6,477 | ₩5,809 | ₩5,876 | -1.35% | 6.5천 |
|---|
| 2026.09.24 | ₩6,976 | ₩6,976 | ₩5,285 | ₩5,768 | -17.31% | 2.5만 |
|---|
| 2026.09.23 | ₩7,043 | ₩7,190 | ₩6,566 | ₩6,587 | -6.48% | 6.1천 |
|---|
| 2026.09.22 | ₩7,418 | ₩7,499 | ₩7,123 | ₩7,137 | -3.80% | 6.4천 |
|---|
| 2026.09.21 | ₩7,767 | ₩7,767 | ₩6,922 | ₩7,392 | -4.84% | 1.4만 |
|---|
| 2026.09.18 | ₩7,888 | ₩8,049 | ₩7,378 | ₩7,713 | -2.21% | 1.2만 |
|---|
| 2026.09.17 | ₩7,995 | ₩7,995 | ₩7,713 | ₩7,727 | -3.36% | 3.1천 |
|---|
| 2026.09.16 | ₩8,089 | ₩8,196 | ₩7,459 | ₩7,687 | -4.98% | 4.9천 |
|---|
| 2026.09.15 | ₩8,049 | ₩8,369 | ₩8,049 | ₩8,129 | +1.00% | 1.2만 |
|---|
| 2026.09.14 | ₩8,492 | ₩8,510 | ₩6,882 | ₩8,143 | -4.11% | 9.4천 |
|---|
| 2026.09.11 | ₩8,720 | ₩8,874 | ₩8,478 | ₩8,599 | -1.38% | 1.2만 |
|---|
| 2026.09.10 | ₩8,545 | ₩9,042 | ₩8,384 | ₩8,545 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩9,042 | ₩9,363 | ₩8,196 | ₩8,492 | -6.08% | 3.7만 |
|---|
| 2026.09.08 | ₩9,068 | ₩9,981 | ₩9,055 | ₩9,189 | +1.33% | 1.8만 |
|---|
| 2026.09.04 | ₩9,256 | ₩9,927 | ₩9,042 | ₩9,390 | +1.45% | 2.3만 |
|---|
| 2026.09.03 | ₩9,578 | ₩10,893 | ₩9,122 | ₩9,390 | -1.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,685 | ₩12,663 | ₩8,934 | ₩10,302 | +6.37% | 29만 |
|---|
| 2026.09.01 | ₩8,961 | ₩9,390 | ₩8,907 | ₩9,068 | +1.20% | 3.1천 |
|---|
| 2026.08.31 | ₩9,149 | ₩9,229 | ₩8,371 | ₩9,149 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩8,854 | ₩10,061 | ₩8,585 | ₩9,015 | +1.82% | 5.7천 |
|---|
| 2026.08.27 | ₩9,739 | ₩10,061 | ₩9,122 | ₩9,122 | -6.34% | 5.4천 |
|---|
| 2026.08.26 | ₩9,417 | ₩10,061 | ₩9,417 | ₩9,659 | +2.56% | 1.3천 |
|---|
| 2026.08.25 | ₩9,927 | ₩10,463 | ₩9,390 | ₩9,524 | -4.05% | 6.2천 |
|---|
| 2026.08.24 | ₩9,390 | ₩10,222 | ₩9,122 | ₩9,927 | +5.71% | 7.9천 |
|---|
| 2026.08.21 | ₩8,559 | ₩10,222 | ₩8,344 | ₩9,927 | +15.99% | 1.6만 |
|---|
| 2026.08.20 | ₩9,659 | ₩10,463 | ₩8,049 | ₩8,344 | -13.61% | 1.1만 |
|---|
| 2026.08.19 | ₩9,659 | ₩9,685 | ₩9,524 | ₩9,551 | -1.11% | 5.3천 |
|---|
| 2026.08.18 | ₩10,195 | ₩10,195 | ₩9,659 | ₩9,659 | -5.26% | 2.1천 |
|---|
| 2026.08.17 | ₩10,732 | ₩10,732 | ₩10,115 | ₩10,115 | -5.75% | 2.6천 |
|---|
| 2026.08.14 | ₩9,739 | ₩10,732 | ₩9,739 | ₩10,732 | +10.19% | 3.3천 |
|---|
| 2026.08.13 | ₩10,195 | ₩10,437 | ₩9,712 | ₩9,712 | -4.74% | 2.1천 |
|---|
| 2026.08.12 | ₩10,195 | ₩10,678 | ₩9,659 | ₩9,927 | -2.63% | 5.2천 |
|---|
| 2026.08.11 | ₩10,034 | ₩10,732 | ₩9,659 | ₩9,659 | -3.74% | 2천 |
|---|
| 2026.08.10 | ₩9,685 | ₩10,463 | ₩9,659 | ₩9,712 | +0.28% | 3.7천 |
|---|
| 2026.08.07 | ₩10,142 | ₩10,195 | ₩9,659 | ₩9,659 | -4.76% | 4.8천 |
|---|
| 2026.08.06 | ₩10,463 | ₩10,732 | ₩9,793 | ₩10,705 | +2.31% | 3.6천 |
|---|
| 2026.08.05 | ₩9,927 | ₩10,437 | ₩9,873 | ₩10,329 | +4.05% | 1.4천 |
|---|
| 2026.08.04 | ₩10,195 | ₩10,732 | ₩9,605 | ₩10,115 | -0.79% | 5.7천 |
|---|
| 2026.08.03 | ₩10,142 | ₩10,329 | ₩9,605 | ₩9,873 | -2.65% | 4.6천 |
|---|
| 2026.07.31 | ₩10,195 | ₩10,329 | ₩9,444 | ₩9,685 | -5.00% | 4.4천 |
|---|
| 2026.07.30 | ₩9,739 | ₩9,739 | ₩9,390 | ₩9,390 | -3.58% | 2.2천 |
|---|
| 2026.07.29 | ₩10,115 | ₩10,115 | ₩9,498 | ₩9,498 | -6.10% | 1.5천 |
|---|
| 2026.07.28 | ₩9,659 | ₩10,088 | ₩9,390 | ₩9,927 | +2.78% | 4.8천 |
|---|
| 2026.07.27 | ₩10,034 | ₩10,329 | ₩9,390 | ₩9,659 | -3.74% | 3.3천 |
|---|
| 2026.07.24 | ₩10,007 | ₩10,276 | ₩9,659 | ₩9,659 | -3.49% | 1.9천 |
|---|
| 2026.07.23 | ₩10,732 | ₩10,759 | ₩9,685 | ₩9,685 | -9.75% | 1.9천 |
|---|
| 2026.07.22 | ₩10,678 | ₩10,732 | ₩10,249 | ₩10,249 | -4.02% | 1.6천 |
|---|
| 2026.07.21 | ₩10,463 | ₩10,732 | ₩10,061 | ₩10,571 | +1.03% | 2천 |
|---|
| 2026.07.20 | ₩9,659 | ₩10,463 | ₩9,659 | ₩10,195 | +5.56% | 2.8천 |
|---|
| 2026.07.17 | ₩9,524 | ₩10,061 | ₩9,390 | ₩9,659 | +1.41% | 3.9천 |
|---|
| 2026.07.16 | ₩10,222 | ₩10,463 | ₩9,659 | ₩9,900 | -3.15% | 3.4천 |
|---|
| 2026.07.15 | ₩10,463 | ₩10,759 | ₩10,437 | ₩10,437 | -0.26% | 2.8천 |
|---|
| 2026.07.14 | ₩10,195 | ₩11,000 | ₩10,034 | ₩10,437 | +2.37% | 3.5천 |
|---|
| 2026.07.13 | ₩10,463 | ₩11,402 | ₩9,927 | ₩10,195 | -2.56% | 4.6천 |
|---|
| 2026.07.10 | ₩9,900 | ₩10,732 | ₩9,900 | ₩10,222 | +3.25% | 2.1천 |
|---|
| 2026.07.09 | ₩10,463 | ₩10,732 | ₩9,927 | ₩9,981 | -4.62% | 2.8천 |
|---|
| 2026.07.08 | ₩10,866 | ₩11,000 | ₩10,195 | ₩10,463 | -3.70% | 2.5천 |
|---|
| 2026.07.07 | ₩11,268 | ₩12,073 | ₩10,195 | ₩10,920 | -3.10% | 2.3천 |
|---|
| 2026.07.06 | ₩11,698 | ₩12,342 | ₩11,215 | ₩11,537 | -1.38% | 5.3천 |
|---|
| 2026.07.02 | ₩10,356 | ₩10,946 | ₩10,222 | ₩10,463 | +1.04% | 5.1천 |
|---|
| 2026.07.01 | ₩10,598 | ₩11,000 | ₩10,249 | ₩10,490 | -1.01% | 8.9천 |
|---|
| 2026.06.30 | ₩10,195 | ₩11,295 | ₩9,927 | ₩10,034 | -1.58% | 9.6천 |
|---|
| 2026.06.29 | ₩10,732 | ₩11,698 | ₩9,390 | ₩10,249 | -4.50% | 7.5천 |
|---|
| 2026.06.26 | ₩12,610 | ₩13,307 | ₩9,712 | ₩9,712 | -22.98% | 1.6만 |
|---|
| 2026.06.25 | ₩12,878 | ₩13,146 | ₩12,207 | ₩12,342 | -4.17% | 2.7천 |
|---|
| 2026.06.24 | ₩11,188 | ₩13,951 | ₩11,000 | ₩12,529 | +11.99% | 2.9만 |
|---|
| 2026.06.23 | ₩11,000 | ₩11,912 | ₩11,000 | ₩11,510 | +4.63% | 2.5천 |
|---|
| 2026.06.22 | ₩11,429 | ₩11,537 | ₩11,054 | ₩11,081 | -3.05% | 2.4천 |
|---|
| 2026.06.18 | ₩12,422 | ₩13,415 | ₩11,751 | ₩11,751 | -5.40% | 7.3천 |
|---|
| 2026.06.17 | ₩13,415 | ₩13,468 | ₩12,342 | ₩12,798 | -4.60% | 9.7천 |
|---|
| 2026.06.16 | ₩13,146 | ₩16,232 | ₩12,905 | ₩13,924 | +5.92% | 8.2만 |
|---|
| 2026.06.15 | ₩10,732 | ₩12,073 | ₩10,249 | ₩11,590 | +8.00% | 1.1만 |
|---|
| 2026.06.12 | ₩10,410 | ₩11,081 | ₩10,222 | ₩10,732 | +3.09% | 2.2만 |
|---|
| 2026.06.11 | ₩11,537 | ₩11,537 | ₩9,927 | ₩10,410 | -9.77% | 2.2만 |
|---|
| 2026.06.10 | ₩11,295 | ₩11,805 | ₩10,732 | ₩11,027 | -2.38% | 3.8천 |
|---|
| 2026.06.09 | ₩11,349 | ₩12,637 | ₩11,322 | ₩11,349 | 0.00% | 4.7천 |
|---|
| 2026.06.08 | ₩12,878 | ₩12,878 | ₩10,946 | ₩11,107 | -13.75% | 2.2천 |
|---|
| 2026.06.05 | ₩12,744 | ₩13,951 | ₩11,724 | ₩12,315 | -3.37% | 3.9천 |
|---|
| 2026.06.04 | ₩12,395 | ₩13,281 | ₩12,073 | ₩13,093 | +5.63% | 1.3만 |
|---|
| 2026.06.03 | ₩13,012 | ₩13,951 | ₩12,073 | ₩13,120 | +0.82% | 5.8만 |
|---|
| 2026.06.02 | ₩12,959 | ₩13,146 | ₩12,207 | ₩12,878 | -0.62% | 1.5천 |
|---|
| 2026.06.01 | ₩13,146 | ₩14,166 | ₩12,181 | ₩12,556 | -4.49% | 3.3천 |
|---|
| 2026.05.29 | ₩13,146 | ₩13,549 | ₩12,395 | ₩13,173 | +0.20% | 3.4천 |
|---|
| 2026.05.28 | ₩13,388 | ₩13,871 | ₩12,127 | ₩13,307 | -0.60% | 7천 |
|---|
| 2026.05.27 | ₩12,610 | ₩13,281 | ₩11,805 | ₩13,200 | +4.68% | 7.4천 |
|---|
| 2026.05.26 | ₩12,610 | ₩12,878 | ₩12,073 | ₩12,422 | -1.49% | 5.1천 |
|---|
| 2026.05.22 | ₩12,342 | ₩12,610 | ₩11,885 | ₩12,368 | +0.22% | 5.8천 |
|---|
| 2026.05.21 | ₩12,100 | ₩12,529 | ₩11,671 | ₩12,342 | +2.00% | 7천 |
|---|
| 2026.05.20 | ₩12,422 | ₩12,878 | ₩12,073 | ₩12,610 | +1.51% | 4.6천 |
|---|
| 2026.05.19 | ₩12,610 | ₩13,415 | ₩12,342 | ₩12,690 | +0.64% | 1.9천 |
|---|
| 2026.05.18 | ₩13,146 | ₩14,220 | ₩12,154 | ₩12,851 | -2.24% | 8.6천 |
|---|
| 2026.05.15 | ₩14,139 | ₩14,756 | ₩13,200 | ₩13,361 | -5.50% | 9.5천 |
|---|
| 2026.05.14 | ₩15,561 | ₩16,071 | ₩13,817 | ₩14,542 | -6.55% | 1.5만 |
|---|
| 2026.05.13 | ₩16,366 | ₩16,366 | ₩15,293 | ₩15,320 | -6.39% | 4.6천 |
|---|
| 2026.05.12 | ₩16,634 | ₩16,903 | ₩15,561 | ₩15,722 | -5.48% | 2.2천 |
|---|
| 2026.05.11 | ₩16,366 | ₩16,903 | ₩16,366 | ₩16,903 | +3.28% | 3.1천 |
|---|
| 2026.05.08 | ₩16,903 | ₩16,903 | ₩16,098 | ₩16,339 | -3.33% | 2천 |
|---|
| 2026.05.07 | ₩15,668 | ₩16,876 | ₩15,293 | ₩16,366 | +4.45% | 8.2천 |
|---|
| 2026.05.06 | ₩16,366 | ₩16,607 | ₩15,266 | ₩15,293 | -6.56% | 5.8천 |
|---|
| 2026.05.05 | ₩16,634 | ₩16,903 | ₩16,232 | ₩16,232 | -2.42% | 1.5천 |
|---|
| 2026.05.04 | ₩16,903 | ₩17,439 | ₩16,634 | ₩16,634 | -1.59% | 1.4천 |
|---|
| 2026.05.01 | ₩17,171 | ₩17,305 | ₩16,393 | ₩16,473 | -4.06% | 1.8천 |
|---|
| 2026.04.30 | ₩16,634 | ₩17,305 | ₩16,366 | ₩16,366 | -1.61% | 900 |
|---|
| 2026.04.29 | ₩17,171 | ₩17,385 | ₩16,366 | ₩17,063 | -0.62% | 2.2천 |
|---|
| 2026.04.28 | ₩16,366 | ₩17,305 | ₩16,098 | ₩16,098 | -1.64% | 1.6천 |
|---|
| 2026.04.27 | ₩16,903 | ₩17,439 | ₩16,366 | ₩16,420 | -2.86% | 3천 |
|---|
| 2026.04.24 | ₩17,171 | ₩17,439 | ₩16,500 | ₩16,849 | -1.87% | 1.1천 |
|---|
| 2026.04.23 | ₩16,903 | ₩17,439 | ₩16,473 | ₩17,385 | +2.86% | 865 |
|---|
| 2026.04.22 | ₩16,393 | ₩17,627 | ₩16,393 | ₩16,929 | +3.27% | 1.5천 |
|---|
| 2026.04.21 | ₩17,171 | ₩17,171 | ₩16,634 | ₩16,661 | -2.97% | 1.1천 |
|---|
| 2026.04.20 | ₩18,620 | ₩18,620 | ₩16,903 | ₩17,305 | -7.06% | 3천 |
|---|
| 2026.04.17 | ₩16,366 | ₩17,976 | ₩16,098 | ₩17,707 | +8.20% | 6.4천 |
|---|
| 2026.04.16 | ₩16,366 | ₩16,903 | ₩16,098 | ₩16,366 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩16,366 | ₩16,366 | ₩15,561 | ₩15,856 | -3.11% | 1.6천 |
|---|
| 2026.04.14 | ₩15,749 | ₩16,205 | ₩15,320 | ₩15,803 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩16,661 | ₩16,661 | ₩15,293 | ₩15,695 | -5.80% | 4천 |
|---|
| 2026.04.10 | ₩16,634 | ₩16,634 | ₩16,044 | ₩16,366 | -1.61% | 2.2천 |
|---|
| 2026.04.09 | ₩16,634 | ₩16,634 | ₩15,990 | ₩16,232 | -2.42% | 1.6천 |
|---|
| 2026.04.08 | ₩17,439 | ₩17,707 | ₩16,634 | ₩16,634 | -4.62% | 6.3천 |
|---|
| 2026.04.07 | ₩16,339 | ₩16,876 | ₩15,561 | ₩16,366 | +0.16% | 4.2천 |
|---|
| 2026.04.06 | ₩15,534 | ₩17,037 | ₩15,534 | ₩15,829 | +1.90% | 3.6천 |
|---|
| 2026.04.02 | ₩15,829 | ₩15,910 | ₩14,246 | ₩15,642 | -1.19% | 1.3만 |
|---|
| 2026.04.01 | ₩16,098 | ₩16,098 | ₩14,488 | ₩14,676 | -8.83% | 3.8천 |
|---|
| 2026.03.31 | ₩15,561 | ₩16,098 | ₩14,273 | ₩15,185 | -2.41% | 5.4천 |
|---|
| 2026.03.30 | ₩15,829 | ₩16,098 | ₩14,112 | ₩15,024 | -5.08% | 1.2만 |
|---|
| 2026.03.27 | ₩16,634 | ₩16,634 | ₩14,756 | ₩15,910 | -4.35% | 7.9천 |
|---|
| 2026.03.26 | ₩16,393 | ₩17,305 | ₩13,388 | ₩16,098 | -1.80% | 8.7천 |
|---|
| 2026.03.25 | ₩17,707 | ₩18,673 | ₩16,420 | ₩18,003 | +1.67% | 3.5천 |
|---|
| 2026.03.24 | ₩18,646 | ₩20,122 | ₩17,707 | ₩18,673 | +0.14% | 3.3천 |
|---|
| 2026.03.23 | ₩18,405 | ₩18,512 | ₩17,788 | ₩18,083 | -1.75% | 4.4천 |
|---|
| 2026.03.20 | ₩16,634 | ₩17,868 | ₩16,259 | ₩17,707 | +6.45% | 1.1만 |
|---|
| 2026.03.19 | ₩17,707 | ₩18,781 | ₩16,098 | ₩17,117 | -3.33% | 9.8천 |
|---|
| 2026.03.18 | ₩18,378 | ₩18,512 | ₩17,439 | ₩17,439 | -5.11% | 1.1천 |
|---|
| 2026.03.17 | ₩17,305 | ₩18,781 | ₩17,305 | ₩18,244 | +5.43% | 1.4천 |
|---|
| 2026.03.16 | ₩19,317 | ₩19,317 | ₩16,849 | ₩17,439 | -9.72% | 1.3만 |
|---|
| 2026.03.13 | ₩19,961 | ₩19,961 | ₩18,244 | ₩18,995 | -4.84% | 1.5천 |
|---|
| 2026.03.12 | ₩19,317 | ₩19,934 | ₩18,378 | ₩19,478 | +0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩20,390 | ₩21,437 | ₩19,451 | ₩19,451 | -4.61% | 2천 |
|---|
| 2026.03.10 | ₩21,812 | ₩22,644 | ₩20,927 | ₩20,981 | -3.81% | 1.9천 |
|---|
| 2026.03.09 | ₩21,866 | ₩21,866 | ₩20,659 | ₩21,732 | -0.61% | 2.7천 |
|---|
| 2026.03.06 | ₩21,598 | ₩21,893 | ₩20,659 | ₩21,410 | -0.87% | 4.3천 |
|---|
| 2026.03.05 | ₩20,793 | ₩21,705 | ₩20,659 | ₩21,598 | +3.87% | 5.3천 |
|---|
| 2026.03.04 | ₩20,659 | ₩21,464 | ₩20,632 | ₩21,195 | +2.60% | 2.5천 |
|---|
| 2026.03.03 | ₩19,585 | ₩22,134 | ₩18,781 | ₩21,464 | +9.59% | 8.5천 |
|---|
| 2026.03.02 | ₩20,203 | ₩20,390 | ₩19,585 | ₩20,095 | -0.53% | 1.4천 |
|---|
| 2026.02.27 | ₩19,585 | ₩20,390 | ₩19,585 | ₩20,203 | +3.15% | 2.4천 |
|---|
| 2026.02.26 | ₩19,559 | ₩19,612 | ₩19,049 | ₩19,505 | -0.27% | 1.3천 |
|---|
| 2026.02.25 | ₩18,512 | ₩19,559 | ₩18,244 | ₩19,076 | +3.04% | 2천 |
|---|
| 2026.02.24 | ₩18,485 | ₩18,781 | ₩18,217 | ₩18,512 | +0.15% | 3.1천 |
|---|
| 2026.02.23 | ₩17,573 | ₩18,485 | ₩17,439 | ₩18,217 | +3.66% | 4.7천 |
|---|
| 2026.02.20 | ₩17,573 | ₩17,922 | ₩17,171 | ₩17,171 | -2.29% | 1.2천 |
|---|
| 2026.02.19 | ₩17,573 | ₩17,707 | ₩17,171 | ₩17,412 | -0.92% | 860 |
|---|
| 2026.02.18 | ₩17,573 | ₩17,788 | ₩16,634 | ₩17,412 | -0.92% | 9.9천 |
|---|
| 2026.02.17 | ₩17,224 | ₩17,976 | ₩16,903 | ₩17,171 | -0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩17,707 | ₩17,976 | ₩16,903 | ₩17,198 | -2.88% | 2.5천 |
|---|
| 2026.02.12 | ₩17,439 | ₩18,512 | ₩16,903 | ₩17,037 | -2.31% | 7.9천 |
|---|
| 2026.02.11 | ₩18,110 | ₩18,378 | ₩16,634 | ₩16,634 | -8.15% | 6.1천 |
|---|
| 2026.02.10 | ₩18,244 | ₩18,378 | ₩17,976 | ₩17,976 | -1.47% | 990 |
|---|
| 2026.02.09 | ₩17,976 | ₩19,210 | ₩17,976 | ₩18,003 | +0.15% | 1.3천 |
|---|
| 2026.02.06 | ₩17,707 | ₩18,781 | ₩17,707 | ₩18,029 | +1.82% | 2.6천 |
|---|
| 2026.02.05 | ₩18,244 | ₩18,807 | ₩16,903 | ₩16,903 | -7.35% | 3.5천 |
|---|
| 2026.02.04 | ₩18,244 | ₩19,585 | ₩17,976 | ₩18,003 | -1.32% | 4천 |
|---|
| 2026.02.03 | ₩18,432 | ₩19,585 | ₩17,976 | ₩18,378 | -0.29% | 7.9천 |
|---|
| 2026.02.02 | ₩16,983 | ₩18,190 | ₩16,983 | ₩18,164 | +6.95% | 2.3천 |
|---|
| 2026.01.30 | ₩17,707 | ₩18,190 | ₩16,903 | ₩16,903 | -4.55% | 6.4천 |
|---|
| 2026.01.29 | ₩18,700 | ₩18,781 | ₩17,198 | ₩17,681 | -5.45% | 3.4천 |
|---|
| 2026.01.28 | ₩18,485 | ₩18,781 | ₩17,707 | ₩18,324 | -0.87% | 3.1천 |
|---|
| 2026.01.27 | ₩17,976 | ₩18,244 | ₩16,929 | ₩18,164 | +1.04% | 8천 |
|---|
| 2026.01.26 | ₩18,512 | ₩18,834 | ₩17,439 | ₩17,707 | -4.35% | 5.5천 |
|---|
| 2026.01.23 | ₩18,485 | ₩19,585 | ₩17,976 | ₩18,244 | -1.31% | 2.7천 |
|---|
| 2026.01.22 | ₩18,190 | ₩18,968 | ₩18,083 | ₩18,137 | -0.29% | 3.9천 |
|---|
| 2026.01.21 | ₩18,298 | ₩19,049 | ₩18,217 | ₩18,271 | -0.15% | 3.1천 |
|---|
| 2026.01.20 | ₩18,512 | ₩19,049 | ₩18,110 | ₩18,164 | -1.88% | 1.9천 |
|---|
| 2026.01.16 | ₩18,781 | ₩19,290 | ₩18,512 | ₩18,834 | +0.29% | 1.6천 |
|---|
| 2026.01.15 | ₩19,559 | ₩19,559 | ₩17,976 | ₩18,539 | -5.21% | 3천 |
|---|
| 2026.01.14 | ₩19,854 | ₩19,854 | ₩18,781 | ₩19,264 | -2.97% | 3.8천 |
|---|
| 2026.01.13 | ₩19,317 | ₩19,585 | ₩19,049 | ₩19,585 | +1.39% | 7.5천 |
|---|
| 2026.01.12 | ₩18,727 | ₩19,559 | ₩17,976 | ₩18,807 | +0.43% | 4.9천 |
|---|
| 2026.01.09 | ₩17,976 | ₩18,566 | ₩17,439 | ₩18,003 | +0.15% | 4.2천 |
|---|
| 2026.01.08 | ₩18,781 | ₩18,781 | ₩17,922 | ₩18,056 | -3.86% | 2.4천 |
|---|
| 2026.01.07 | ₩18,512 | ₩18,781 | ₩18,056 | ₩18,244 | -1.45% | 1.2천 |
|---|
| 2026.01.06 | ₩18,244 | ₩18,781 | ₩17,734 | ₩18,244 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩17,707 | ₩18,244 | ₩17,466 | ₩17,868 | +0.91% | 2.1천 |
|---|
| 2026.01.02 | ₩17,654 | ₩18,271 | ₩17,439 | ₩17,600 | -0.30% | 2.4천 |
|---|
| 2025.12.31 | ₩17,171 | ₩18,244 | ₩16,527 | ₩17,144 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩17,707 | ₩18,110 | ₩16,929 | ₩17,224 | -2.73% | 7.6천 |
|---|
| 2025.12.29 | ₩17,707 | ₩18,512 | ₩17,707 | ₩17,707 | 0.00% | 6.2천 |
|---|
| 2025.12.26 | ₩18,781 | ₩18,781 | ₩17,546 | ₩18,244 | -2.86% | 6.6천 |
|---|
| 2025.12.24 | ₩19,049 | ₩19,049 | ₩18,271 | ₩18,485 | -2.96% | 3.5천 |
|---|
| 2025.12.23 | ₩19,854 | ₩19,854 | ₩18,432 | ₩18,781 | -5.41% | 2.8천 |
|---|
| 2025.12.22 | ₩17,171 | ₩20,551 | ₩17,171 | ₩20,551 | +19.69% | 9.2천 |
|---|
| 2025.12.19 | ₩17,144 | ₩18,110 | ₩16,634 | ₩17,090 | -0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩16,768 | ₩17,707 | ₩16,500 | ₩17,305 | +3.20% | 6.9천 |
|---|
| 2025.12.17 | ₩17,439 | ₩17,868 | ₩17,171 | ₩17,251 | -1.08% | 4.6천 |
|---|
| 2025.12.16 | ₩17,198 | ₩17,868 | ₩16,849 | ₩17,171 | -0.16% | 7.4천 |
|---|
| 2025.12.15 | ₩17,976 | ₩18,244 | ₩16,098 | ₩16,795 | -6.57% | 1.6만 |
|---|
| 2025.12.12 | ₩19,317 | ₩19,317 | ₩16,903 | ₩18,351 | -5.00% | 8천 |
|---|
| 2025.12.11 | ₩17,842 | ₩19,559 | ₩17,842 | ₩19,049 | +6.77% | 4천 |
|---|
| 2025.12.10 | ₩18,781 | ₩19,585 | ₩17,573 | ₩17,627 | -6.14% | 1.3만 |
|---|
| 2025.12.09 | ₩19,317 | ₩20,364 | ₩19,317 | ₩20,095 | +4.03% | 2.6천 |
|---|
| 2025.12.08 | ₩19,317 | ₩20,122 | ₩19,049 | ₩19,424 | +0.56% | 5.2천 |
|---|
| 2025.12.05 | ₩19,854 | ₩20,203 | ₩18,888 | ₩19,585 | -1.35% | 3.5천 |
|---|
| 2025.12.04 | ₩19,317 | ₩20,015 | ₩18,646 | ₩19,827 | +2.64% | 3.3천 |
|---|
| 2025.12.03 | ₩20,927 | ₩21,464 | ₩18,915 | ₩19,585 | -6.41% | 4.7천 |
|---|
| 2025.12.02 | ₩21,088 | ₩21,893 | ₩20,203 | ₩20,551 | -2.54% | 1.7천 |
|---|
| 2025.12.01 | ₩21,329 | ₩22,268 | ₩20,122 | ₩20,122 | -5.66% | 6.1천 |
|---|
| 2025.11.28 | ₩20,927 | ₩22,349 | ₩20,551 | ₩21,759 | +3.97% | 1.9천 |
|---|
| 2025.11.26 | ₩22,510 | ₩22,510 | ₩21,195 | ₩21,222 | -5.72% | 6.7천 |
|---|
| 2025.11.25 | ₩22,268 | ₩22,805 | ₩20,981 | ₩22,456 | +0.84% | 4.7천 |
|---|
| 2025.11.24 | ₩19,049 | ₩22,805 | ₩18,968 | ₩22,242 | +16.76% | 6.9천 |
|---|
| 2025.11.21 | ₩16,688 | ₩19,103 | ₩16,366 | ₩18,968 | +13.67% | 8.6천 |
|---|
| 2025.11.20 | ₩17,493 | ₩17,493 | ₩16,098 | ₩16,688 | -4.60% | 7.9천 |
|---|
| 2025.11.19 | ₩16,688 | ₩18,244 | ₩16,473 | ₩17,144 | +2.73% | 4.5천 |
|---|
| 2025.11.18 | ₩18,700 | ₩18,754 | ₩16,446 | ₩16,688 | -10.76% | 1.1만 |
|---|
| 2025.11.17 | ₩17,707 | ₩18,781 | ₩17,600 | ₩17,600 | -0.61% | 4.1천 |
|---|
| 2025.11.14 | ₩18,244 | ₩18,781 | ₩16,098 | ₩17,707 | -2.94% | 6.8천 |
|---|
| 2025.11.13 | ₩18,164 | ₩18,781 | ₩17,171 | ₩17,868 | -1.62% | 1.5만 |
|---|
| 2025.11.12 | ₩18,539 | ₩18,727 | ₩16,366 | ₩17,144 | -7.53% | 1.2만 |
|---|
| 2025.11.11 | ₩19,317 | ₩21,222 | ₩18,539 | ₩18,727 | -3.06% | 7.4천 |
|---|
| 2025.11.10 | ₩19,049 | ₩20,095 | ₩19,049 | ₩19,371 | +1.69% | 3.4천 |
|---|
| 2025.11.07 | ₩19,585 | ₩19,746 | ₩18,781 | ₩18,995 | -3.01% | 6.5천 |
|---|
| 2025.11.06 | ₩19,854 | ₩20,095 | ₩19,049 | ₩19,049 | -4.05% | 4천 |
|---|
| 2025.11.05 | ₩20,927 | ₩21,464 | ₩19,988 | ₩19,988 | -4.49% | 9.8천 |
|---|
| 2025.11.04 | ₩20,927 | ₩21,464 | ₩20,659 | ₩21,222 | +1.41% | 2.8천 |
|---|
| 2025.11.03 | ₩21,732 | ₩21,785 | ₩19,854 | ₩20,954 | -3.58% | 4.4천 |
|---|
| 2025.10.31 | ₩21,222 | ₩22,242 | ₩21,222 | ₩21,329 | +0.51% | 3.6천 |
|---|
| 2025.10.30 | ₩21,732 | ₩22,805 | ₩20,685 | ₩20,981 | -3.46% | 1.1만 |
|---|
| 2025.10.29 | ₩22,537 | ₩22,805 | ₩20,927 | ₩20,981 | -6.90% | 5.8천 |
|---|
| 2025.10.28 | ₩22,268 | ₩23,073 | ₩22,268 | ₩22,429 | +0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩22,805 | ₩23,073 | ₩22,000 | ₩22,000 | -3.53% | 2.3천 |
|---|
| 2025.10.24 | ₩22,778 | ₩23,073 | ₩22,778 | ₩22,805 | +0.12% | 785 |
|---|
| 2025.10.23 | ₩22,590 | ₩23,181 | ₩22,268 | ₩22,590 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩22,268 | ₩23,181 | ₩21,490 | ₩22,805 | +2.41% | 4.2천 |
|---|
| 2025.10.21 | ₩22,939 | ₩23,610 | ₩22,000 | ₩22,215 | -3.16% | 6.3천 |
|---|
| 2025.10.20 | ₩23,959 | ₩24,146 | ₩22,537 | ₩22,805 | -4.82% | 4.3천 |
|---|
| 2025.10.17 | ₩24,415 | ₩24,683 | ₩23,610 | ₩23,771 | -2.64% | 4.6천 |
|---|
| 2025.10.16 | ₩24,656 | ₩24,683 | ₩24,281 | ₩24,307 | -1.41% | 2.1천 |
|---|
| 2025.10.15 | ₩25,220 | ₩25,220 | ₩24,522 | ₩24,576 | -2.55% | 1.7천 |
|---|
| 2025.10.14 | ₩24,415 | ₩24,951 | ₩24,415 | ₩24,737 | +1.32% | 1.9천 |
|---|
| 2025.10.13 | ₩24,683 | ₩26,454 | ₩24,683 | ₩24,951 | +1.09% | 3천 |
|---|
| 2025.10.10 | ₩24,898 | ₩25,488 | ₩24,146 | ₩24,576 | -1.29% | 6.3천 |
|---|