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 | ₩4,922 | ₩5,099 | ₩4,813 | ₩5,083 | +3.27% | 6.2천 |
| 2026.10.08 | ₩5,109 | ₩5,109 | ₩4,927 | ₩5,002 | -2.10% | 1.1만 |
| 2026.10.07 | ₩5,364 | ₩5,445 | ₩5,150 | ₩5,190 | -3.25% | 6.4천 |
| 2026.10.06 | ₩5,458 | ₩5,753 | ₩5,217 | ₩5,311 | -2.70% | 2.5만 |
| 2026.10.05 | ₩5,163 | ₩5,431 | ₩4,908 | ₩5,317 | +2.99% | 8.4천 |
| 2026.10.02 | ₩5,592 | ₩5,753 | ₩5,136 | ₩5,431 | -2.88% | 1.3만 |
| 2026.10.01 | ₩5,874 | ₩6,035 | ₩5,270 | ₩5,612 | -4.45% | 8.3천 |
| 2026.09.30 | ₩5,539 | ₩5,565 | ₩5,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| -5.57% |
| 1.4만 |
| 2026.09.29 | ₩5,472 | ₩6,008 | ₩5,364 | ₩5,364 | -1.96% | 9.8천 |
|---|
| 2026.09.28 | ₩5,740 | ₩6,122 | ₩5,324 | ₩5,391 | -6.07% | 1.4만 |
|---|
| 2026.09.25 | ₩5,954 | ₩6,475 | ₩5,807 | ₩5,874 | -1.35% | 6.5천 |
|---|
| 2026.09.24 | ₩6,974 | ₩6,974 | ₩5,284 | ₩5,767 | -17.31% | 2.5만 |
|---|
| 2026.09.23 | ₩7,041 | ₩7,188 | ₩6,565 | ₩6,585 | -6.48% | 6.1천 |
|---|
| 2026.09.22 | ₩7,416 | ₩7,497 | ₩7,121 | ₩7,134 | -3.80% | 6.4천 |
|---|
| 2026.09.21 | ₩7,765 | ₩7,765 | ₩6,920 | ₩7,389 | -4.84% | 1.4만 |
|---|
| 2026.09.18 | ₩7,885 | ₩8,046 | ₩7,376 | ₩7,711 | -2.21% | 1.2만 |
|---|
| 2026.09.17 | ₩7,993 | ₩7,993 | ₩7,711 | ₩7,725 | -3.36% | 3.1천 |
|---|
| 2026.09.16 | ₩8,087 | ₩8,194 | ₩7,456 | ₩7,684 | -4.98% | 4.9천 |
|---|
| 2026.09.15 | ₩8,046 | ₩8,367 | ₩8,046 | ₩8,127 | +1.00% | 1.2만 |
|---|
| 2026.09.14 | ₩8,489 | ₩8,508 | ₩6,880 | ₩8,140 | -4.11% | 9.4천 |
|---|
| 2026.09.11 | ₩8,717 | ₩8,871 | ₩8,476 | ₩8,596 | -1.38% | 1.2만 |
|---|
| 2026.09.10 | ₩8,543 | ₩9,039 | ₩8,382 | ₩8,543 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩9,039 | ₩9,361 | ₩8,194 | ₩8,489 | -6.08% | 3.7만 |
|---|
| 2026.09.08 | ₩9,066 | ₩9,978 | ₩9,052 | ₩9,186 | +1.33% | 1.8만 |
|---|
| 2026.09.04 | ₩9,253 | ₩9,924 | ₩9,039 | ₩9,387 | +1.45% | 2.3만 |
|---|
| 2026.09.03 | ₩9,575 | ₩10,889 | ₩9,119 | ₩9,387 | -1.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,683 | ₩12,660 | ₩8,932 | ₩10,299 | +6.37% | 29만 |
|---|
| 2026.09.01 | ₩8,958 | ₩9,387 | ₩8,905 | ₩9,066 | +1.20% | 3.1천 |
|---|
| 2026.08.31 | ₩9,146 | ₩9,227 | ₩8,368 | ₩9,146 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩8,851 | ₩10,058 | ₩8,583 | ₩9,012 | +1.82% | 5.7천 |
|---|
| 2026.08.27 | ₩9,736 | ₩10,058 | ₩9,119 | ₩9,119 | -6.34% | 5.4천 |
|---|
| 2026.08.26 | ₩9,414 | ₩10,058 | ₩9,414 | ₩9,656 | +2.56% | 1.3천 |
|---|
| 2026.08.25 | ₩9,924 | ₩10,460 | ₩9,387 | ₩9,522 | -4.05% | 6.2천 |
|---|
| 2026.08.24 | ₩9,387 | ₩10,219 | ₩9,119 | ₩9,924 | +5.71% | 7.9천 |
|---|
| 2026.08.21 | ₩8,556 | ₩10,219 | ₩8,341 | ₩9,924 | +15.99% | 1.6만 |
|---|
| 2026.08.20 | ₩9,656 | ₩10,460 | ₩8,046 | ₩8,341 | -13.61% | 1.1만 |
|---|
| 2026.08.19 | ₩9,656 | ₩9,683 | ₩9,522 | ₩9,548 | -1.11% | 5.3천 |
|---|
| 2026.08.18 | ₩10,192 | ₩10,192 | ₩9,656 | ₩9,656 | -5.26% | 2.1천 |
|---|
| 2026.08.17 | ₩10,729 | ₩10,729 | ₩10,112 | ₩10,112 | -5.75% | 2.6천 |
|---|
| 2026.08.14 | ₩9,736 | ₩10,729 | ₩9,736 | ₩10,729 | +10.19% | 3.3천 |
|---|
| 2026.08.13 | ₩10,192 | ₩10,434 | ₩9,709 | ₩9,709 | -4.74% | 2.1천 |
|---|
| 2026.08.12 | ₩10,192 | ₩10,675 | ₩9,656 | ₩9,924 | -2.63% | 5.2천 |
|---|
| 2026.08.11 | ₩10,031 | ₩10,729 | ₩9,656 | ₩9,656 | -3.74% | 2천 |
|---|
| 2026.08.10 | ₩9,683 | ₩10,460 | ₩9,656 | ₩9,709 | +0.28% | 3.7천 |
|---|
| 2026.08.07 | ₩10,138 | ₩10,192 | ₩9,656 | ₩9,656 | -4.76% | 4.8천 |
|---|
| 2026.08.06 | ₩10,460 | ₩10,729 | ₩9,790 | ₩10,702 | +2.31% | 3.6천 |
|---|
| 2026.08.05 | ₩9,924 | ₩10,434 | ₩9,870 | ₩10,326 | +4.05% | 1.4천 |
|---|
| 2026.08.04 | ₩10,192 | ₩10,729 | ₩9,602 | ₩10,112 | -0.79% | 5.7천 |
|---|
| 2026.08.03 | ₩10,138 | ₩10,326 | ₩9,602 | ₩9,870 | -2.65% | 4.6천 |
|---|
| 2026.07.31 | ₩10,192 | ₩10,326 | ₩9,441 | ₩9,683 | -5.00% | 4.4천 |
|---|
| 2026.07.30 | ₩9,736 | ₩9,736 | ₩9,387 | ₩9,387 | -3.58% | 2.2천 |
|---|
| 2026.07.29 | ₩10,112 | ₩10,112 | ₩9,495 | ₩9,495 | -6.10% | 1.5천 |
|---|
| 2026.07.28 | ₩9,656 | ₩10,085 | ₩9,387 | ₩9,924 | +2.78% | 4.8천 |
|---|
| 2026.07.27 | ₩10,031 | ₩10,326 | ₩9,387 | ₩9,656 | -3.74% | 3.3천 |
|---|
| 2026.07.24 | ₩10,004 | ₩10,273 | ₩9,656 | ₩9,656 | -3.49% | 1.9천 |
|---|
| 2026.07.23 | ₩10,729 | ₩10,755 | ₩9,683 | ₩9,683 | -9.75% | 1.9천 |
|---|
| 2026.07.22 | ₩10,675 | ₩10,729 | ₩10,246 | ₩10,246 | -4.02% | 1.6천 |
|---|
| 2026.07.21 | ₩10,460 | ₩10,729 | ₩10,058 | ₩10,568 | +1.03% | 2천 |
|---|
| 2026.07.20 | ₩9,656 | ₩10,460 | ₩9,656 | ₩10,192 | +5.56% | 2.8천 |
|---|
| 2026.07.17 | ₩9,522 | ₩10,058 | ₩9,387 | ₩9,656 | +1.41% | 3.9천 |
|---|
| 2026.07.16 | ₩10,219 | ₩10,460 | ₩9,656 | ₩9,897 | -3.15% | 3.4천 |
|---|
| 2026.07.15 | ₩10,460 | ₩10,755 | ₩10,434 | ₩10,434 | -0.26% | 2.8천 |
|---|
| 2026.07.14 | ₩10,192 | ₩10,997 | ₩10,031 | ₩10,434 | +2.37% | 3.5천 |
|---|
| 2026.07.13 | ₩10,460 | ₩11,399 | ₩9,924 | ₩10,192 | -2.56% | 4.6천 |
|---|
| 2026.07.10 | ₩9,897 | ₩10,729 | ₩9,897 | ₩10,219 | +3.25% | 2.1천 |
|---|
| 2026.07.09 | ₩10,460 | ₩10,729 | ₩9,924 | ₩9,978 | -4.62% | 2.8천 |
|---|
| 2026.07.08 | ₩10,863 | ₩10,997 | ₩10,192 | ₩10,460 | -3.70% | 2.5천 |
|---|
| 2026.07.07 | ₩11,265 | ₩12,070 | ₩10,192 | ₩10,916 | -3.10% | 2.3천 |
|---|
| 2026.07.06 | ₩11,694 | ₩12,338 | ₩11,211 | ₩11,533 | -1.38% | 5.3천 |
|---|
| 2026.07.02 | ₩10,353 | ₩10,943 | ₩10,219 | ₩10,460 | +1.04% | 5.1천 |
|---|
| 2026.07.01 | ₩10,594 | ₩10,997 | ₩10,246 | ₩10,487 | -1.01% | 8.9천 |
|---|
| 2026.06.30 | ₩10,192 | ₩11,292 | ₩9,924 | ₩10,031 | -1.58% | 9.6천 |
|---|
| 2026.06.29 | ₩10,729 | ₩11,694 | ₩9,387 | ₩10,246 | -4.50% | 7.5천 |
|---|
| 2026.06.26 | ₩12,606 | ₩13,303 | ₩9,709 | ₩9,709 | -22.98% | 1.6만 |
|---|
| 2026.06.25 | ₩12,874 | ₩13,142 | ₩12,204 | ₩12,338 | -4.17% | 2.7천 |
|---|
| 2026.06.24 | ₩11,185 | ₩13,947 | ₩10,997 | ₩12,526 | +11.99% | 2.9만 |
|---|
| 2026.06.23 | ₩10,997 | ₩11,909 | ₩10,997 | ₩11,506 | +4.63% | 2.5천 |
|---|
| 2026.06.22 | ₩11,426 | ₩11,533 | ₩11,050 | ₩11,077 | -3.05% | 2.4천 |
|---|
| 2026.06.18 | ₩12,418 | ₩13,411 | ₩11,748 | ₩11,748 | -5.40% | 7.3천 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,464 | ₩12,338 | ₩12,794 | -4.60% | 9.7천 |
|---|
| 2026.06.16 | ₩13,142 | ₩16,227 | ₩12,901 | ₩13,920 | +5.92% | 8.2만 |
|---|
| 2026.06.15 | ₩10,729 | ₩12,070 | ₩10,246 | ₩11,587 | +8.00% | 1.1만 |
|---|
| 2026.06.12 | ₩10,407 | ₩11,077 | ₩10,219 | ₩10,729 | +3.09% | 2.2만 |
|---|
| 2026.06.11 | ₩11,533 | ₩11,533 | ₩9,924 | ₩10,407 | -9.77% | 2.2만 |
|---|
| 2026.06.10 | ₩11,292 | ₩11,801 | ₩10,729 | ₩11,024 | -2.38% | 3.8천 |
|---|
| 2026.06.09 | ₩11,345 | ₩12,633 | ₩11,319 | ₩11,345 | 0.00% | 4.7천 |
|---|
| 2026.06.08 | ₩12,874 | ₩12,874 | ₩10,943 | ₩11,104 | -13.75% | 2.2천 |
|---|
| 2026.06.05 | ₩12,740 | ₩13,947 | ₩11,721 | ₩12,311 | -3.37% | 3.9천 |
|---|
| 2026.06.04 | ₩12,391 | ₩13,277 | ₩12,070 | ₩13,089 | +5.63% | 1.3만 |
|---|
| 2026.06.03 | ₩13,008 | ₩13,947 | ₩12,070 | ₩13,116 | +0.82% | 5.8만 |
|---|
| 2026.06.02 | ₩12,955 | ₩13,142 | ₩12,204 | ₩12,874 | -0.62% | 1.5천 |
|---|
| 2026.06.01 | ₩13,142 | ₩14,162 | ₩12,177 | ₩12,552 | -4.49% | 3.3천 |
|---|
| 2026.05.29 | ₩13,142 | ₩13,545 | ₩12,391 | ₩13,169 | +0.20% | 3.4천 |
|---|
| 2026.05.28 | ₩13,384 | ₩13,867 | ₩12,123 | ₩13,303 | -0.60% | 7천 |
|---|
| 2026.05.27 | ₩12,606 | ₩13,277 | ₩11,801 | ₩13,196 | +4.68% | 7.4천 |
|---|
| 2026.05.26 | ₩12,606 | ₩12,874 | ₩12,070 | ₩12,418 | -1.49% | 5.1천 |
|---|
| 2026.05.22 | ₩12,338 | ₩12,606 | ₩11,882 | ₩12,365 | +0.22% | 5.8천 |
|---|
| 2026.05.21 | ₩12,096 | ₩12,526 | ₩11,667 | ₩12,338 | +2.00% | 7천 |
|---|
| 2026.05.20 | ₩12,418 | ₩12,874 | ₩12,070 | ₩12,606 | +1.51% | 4.6천 |
|---|
| 2026.05.19 | ₩12,606 | ₩13,411 | ₩12,338 | ₩12,687 | +0.64% | 1.9천 |
|---|
| 2026.05.18 | ₩13,142 | ₩14,215 | ₩12,150 | ₩12,847 | -2.24% | 8.6천 |
|---|
| 2026.05.15 | ₩14,135 | ₩14,752 | ₩13,196 | ₩13,357 | -5.50% | 9.5천 |
|---|
| 2026.05.14 | ₩15,556 | ₩16,066 | ₩13,813 | ₩14,537 | -6.55% | 1.5만 |
|---|
| 2026.05.13 | ₩16,361 | ₩16,361 | ₩15,288 | ₩15,315 | -6.39% | 4.6천 |
|---|
| 2026.05.12 | ₩16,629 | ₩16,897 | ₩15,556 | ₩15,717 | -5.48% | 2.2천 |
|---|
| 2026.05.11 | ₩16,361 | ₩16,897 | ₩16,361 | ₩16,897 | +3.28% | 3.1천 |
|---|
| 2026.05.08 | ₩16,897 | ₩16,897 | ₩16,093 | ₩16,334 | -3.33% | 2천 |
|---|
| 2026.05.07 | ₩15,664 | ₩16,871 | ₩15,288 | ₩16,361 | +4.45% | 8.2천 |
|---|
| 2026.05.06 | ₩16,361 | ₩16,602 | ₩15,261 | ₩15,288 | -6.56% | 5.8천 |
|---|
| 2026.05.05 | ₩16,629 | ₩16,897 | ₩16,227 | ₩16,227 | -2.42% | 1.5천 |
|---|
| 2026.05.04 | ₩16,897 | ₩17,434 | ₩16,629 | ₩16,629 | -1.59% | 1.4천 |
|---|
| 2026.05.01 | ₩17,166 | ₩17,300 | ₩16,388 | ₩16,468 | -4.06% | 1.8천 |
|---|
| 2026.04.30 | ₩16,629 | ₩17,300 | ₩16,361 | ₩16,361 | -1.61% | 900 |
|---|
| 2026.04.29 | ₩17,166 | ₩17,380 | ₩16,361 | ₩17,058 | -0.62% | 2.2천 |
|---|
| 2026.04.28 | ₩16,361 | ₩17,300 | ₩16,093 | ₩16,093 | -1.64% | 1.6천 |
|---|
| 2026.04.27 | ₩16,897 | ₩17,434 | ₩16,361 | ₩16,415 | -2.86% | 3천 |
|---|
| 2026.04.24 | ₩17,166 | ₩17,434 | ₩16,495 | ₩16,844 | -1.87% | 1.1천 |
|---|
| 2026.04.23 | ₩16,897 | ₩17,434 | ₩16,468 | ₩17,380 | +2.86% | 865 |
|---|
| 2026.04.22 | ₩16,388 | ₩17,622 | ₩16,388 | ₩16,924 | +3.27% | 1.5천 |
|---|
| 2026.04.21 | ₩17,166 | ₩17,166 | ₩16,629 | ₩16,656 | -2.97% | 1.1천 |
|---|
| 2026.04.20 | ₩18,614 | ₩18,614 | ₩16,897 | ₩17,300 | -7.06% | 3천 |
|---|
| 2026.04.17 | ₩16,361 | ₩17,970 | ₩16,093 | ₩17,702 | +8.20% | 6.4천 |
|---|
| 2026.04.16 | ₩16,361 | ₩16,897 | ₩16,093 | ₩16,361 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩16,361 | ₩16,361 | ₩15,556 | ₩15,851 | -3.11% | 1.6천 |
|---|
| 2026.04.14 | ₩15,744 | ₩16,200 | ₩15,315 | ₩15,798 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩16,656 | ₩16,656 | ₩15,288 | ₩15,691 | -5.80% | 4천 |
|---|
| 2026.04.10 | ₩16,629 | ₩16,629 | ₩16,039 | ₩16,361 | -1.61% | 2.2천 |
|---|
| 2026.04.09 | ₩16,629 | ₩16,629 | ₩15,986 | ₩16,227 | -2.42% | 1.6천 |
|---|
| 2026.04.08 | ₩17,434 | ₩17,702 | ₩16,629 | ₩16,629 | -4.62% | 6.3천 |
|---|
| 2026.04.07 | ₩16,334 | ₩16,871 | ₩15,556 | ₩16,361 | +0.16% | 4.2천 |
|---|
| 2026.04.06 | ₩15,530 | ₩17,032 | ₩15,530 | ₩15,825 | +1.90% | 3.6천 |
|---|
| 2026.04.02 | ₩15,825 | ₩15,905 | ₩14,242 | ₩15,637 | -1.19% | 1.3만 |
|---|
| 2026.04.01 | ₩16,093 | ₩16,093 | ₩14,484 | ₩14,671 | -8.83% | 3.8천 |
|---|
| 2026.03.31 | ₩15,556 | ₩16,093 | ₩14,269 | ₩15,181 | -2.41% | 5.4천 |
|---|
| 2026.03.30 | ₩15,825 | ₩16,093 | ₩14,108 | ₩15,020 | -5.08% | 1.2만 |
|---|
| 2026.03.27 | ₩16,629 | ₩16,629 | ₩14,752 | ₩15,905 | -4.35% | 7.9천 |
|---|
| 2026.03.26 | ₩16,388 | ₩17,300 | ₩13,384 | ₩16,093 | -1.80% | 8.7천 |
|---|
| 2026.03.25 | ₩17,702 | ₩18,668 | ₩16,415 | ₩17,997 | +1.67% | 3.5천 |
|---|
| 2026.03.24 | ₩18,641 | ₩20,116 | ₩17,702 | ₩18,668 | +0.14% | 3.3천 |
|---|
| 2026.03.23 | ₩18,399 | ₩18,507 | ₩17,783 | ₩18,078 | -1.75% | 4.4천 |
|---|
| 2026.03.20 | ₩16,629 | ₩17,863 | ₩16,254 | ₩17,702 | +6.45% | 1.1만 |
|---|
| 2026.03.19 | ₩17,702 | ₩18,775 | ₩16,093 | ₩17,112 | -3.33% | 9.8천 |
|---|
| 2026.03.18 | ₩18,373 | ₩18,507 | ₩17,434 | ₩17,434 | -5.11% | 1.1천 |
|---|
| 2026.03.17 | ₩17,300 | ₩18,775 | ₩17,300 | ₩18,239 | +5.43% | 1.4천 |
|---|
| 2026.03.16 | ₩19,311 | ₩19,311 | ₩16,844 | ₩17,434 | -9.72% | 1.3만 |
|---|
| 2026.03.13 | ₩19,955 | ₩19,955 | ₩18,239 | ₩18,990 | -4.84% | 1.5천 |
|---|
| 2026.03.12 | ₩19,311 | ₩19,928 | ₩18,373 | ₩19,472 | +0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩20,384 | ₩21,430 | ₩19,446 | ₩19,446 | -4.61% | 2천 |
|---|
| 2026.03.10 | ₩21,806 | ₩22,637 | ₩20,921 | ₩20,974 | -3.81% | 1.9천 |
|---|
| 2026.03.09 | ₩21,859 | ₩21,859 | ₩20,652 | ₩21,725 | -0.61% | 2.7천 |
|---|
| 2026.03.06 | ₩21,591 | ₩21,886 | ₩20,652 | ₩21,403 | -0.87% | 4.3천 |
|---|
| 2026.03.05 | ₩20,787 | ₩21,699 | ₩20,652 | ₩21,591 | +3.87% | 5.3천 |
|---|
| 2026.03.04 | ₩20,652 | ₩21,457 | ₩20,626 | ₩21,189 | +2.60% | 2.5천 |
|---|
| 2026.03.03 | ₩19,580 | ₩22,128 | ₩18,775 | ₩21,457 | +9.59% | 8.5천 |
|---|
| 2026.03.02 | ₩20,197 | ₩20,384 | ₩19,580 | ₩20,089 | -0.53% | 1.4천 |
|---|
| 2026.02.27 | ₩19,580 | ₩20,384 | ₩19,580 | ₩20,197 | +3.15% | 2.4천 |
|---|
| 2026.02.26 | ₩19,553 | ₩19,606 | ₩19,043 | ₩19,499 | -0.27% | 1.3천 |
|---|
| 2026.02.25 | ₩18,507 | ₩19,553 | ₩18,239 | ₩19,070 | +3.04% | 2천 |
|---|
| 2026.02.24 | ₩18,480 | ₩18,775 | ₩18,212 | ₩18,507 | +0.15% | 3.1천 |
|---|
| 2026.02.23 | ₩17,568 | ₩18,480 | ₩17,434 | ₩18,212 | +3.66% | 4.7천 |
|---|
| 2026.02.20 | ₩17,568 | ₩17,917 | ₩17,166 | ₩17,166 | -2.29% | 1.2천 |
|---|
| 2026.02.19 | ₩17,568 | ₩17,702 | ₩17,166 | ₩17,407 | -0.92% | 860 |
|---|
| 2026.02.18 | ₩17,568 | ₩17,783 | ₩16,629 | ₩17,407 | -0.92% | 9.9천 |
|---|
| 2026.02.17 | ₩17,219 | ₩17,970 | ₩16,897 | ₩17,166 | -0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩17,702 | ₩17,970 | ₩16,897 | ₩17,193 | -2.88% | 2.5천 |
|---|
| 2026.02.12 | ₩17,434 | ₩18,507 | ₩16,897 | ₩17,032 | -2.31% | 7.9천 |
|---|
| 2026.02.11 | ₩18,104 | ₩18,373 | ₩16,629 | ₩16,629 | -8.15% | 6.1천 |
|---|
| 2026.02.10 | ₩18,239 | ₩18,373 | ₩17,970 | ₩17,970 | -1.47% | 990 |
|---|
| 2026.02.09 | ₩17,970 | ₩19,204 | ₩17,970 | ₩17,997 | +0.15% | 1.3천 |
|---|
| 2026.02.06 | ₩17,702 | ₩18,775 | ₩17,702 | ₩18,024 | +1.82% | 2.6천 |
|---|
| 2026.02.05 | ₩18,239 | ₩18,802 | ₩16,897 | ₩16,897 | -7.35% | 3.5천 |
|---|
| 2026.02.04 | ₩18,239 | ₩19,580 | ₩17,970 | ₩17,997 | -1.32% | 4천 |
|---|
| 2026.02.03 | ₩18,426 | ₩19,580 | ₩17,970 | ₩18,373 | -0.29% | 7.9천 |
|---|
| 2026.02.02 | ₩16,978 | ₩18,185 | ₩16,978 | ₩18,158 | +6.95% | 2.3천 |
|---|
| 2026.01.30 | ₩17,702 | ₩18,185 | ₩16,897 | ₩16,897 | -4.55% | 6.4천 |
|---|
| 2026.01.29 | ₩18,695 | ₩18,775 | ₩17,193 | ₩17,675 | -5.45% | 3.4천 |
|---|
| 2026.01.28 | ₩18,480 | ₩18,775 | ₩17,702 | ₩18,319 | -0.87% | 3.1천 |
|---|
| 2026.01.27 | ₩17,970 | ₩18,239 | ₩16,924 | ₩18,158 | +1.04% | 8천 |
|---|
| 2026.01.26 | ₩18,507 | ₩18,829 | ₩17,434 | ₩17,702 | -4.35% | 5.5천 |
|---|
| 2026.01.23 | ₩18,480 | ₩19,580 | ₩17,970 | ₩18,239 | -1.31% | 2.7천 |
|---|
| 2026.01.22 | ₩18,185 | ₩18,963 | ₩18,078 | ₩18,131 | -0.29% | 3.9천 |
|---|
| 2026.01.21 | ₩18,292 | ₩19,043 | ₩18,212 | ₩18,265 | -0.15% | 3.1천 |
|---|
| 2026.01.20 | ₩18,507 | ₩19,043 | ₩18,104 | ₩18,158 | -1.88% | 1.9천 |
|---|
| 2026.01.16 | ₩18,775 | ₩19,285 | ₩18,507 | ₩18,829 | +0.29% | 1.6천 |
|---|
| 2026.01.15 | ₩19,553 | ₩19,553 | ₩17,970 | ₩18,534 | -5.21% | 3천 |
|---|
| 2026.01.14 | ₩19,848 | ₩19,848 | ₩18,775 | ₩19,258 | -2.97% | 3.8천 |
|---|
| 2026.01.13 | ₩19,311 | ₩19,580 | ₩19,043 | ₩19,580 | +1.39% | 7.5천 |
|---|
| 2026.01.12 | ₩18,721 | ₩19,553 | ₩17,970 | ₩18,802 | +0.43% | 4.9천 |
|---|
| 2026.01.09 | ₩17,970 | ₩18,560 | ₩17,434 | ₩17,997 | +0.15% | 4.2천 |
|---|
| 2026.01.08 | ₩18,775 | ₩18,775 | ₩17,917 | ₩18,051 | -3.86% | 2.4천 |
|---|
| 2026.01.07 | ₩18,507 | ₩18,775 | ₩18,051 | ₩18,239 | -1.45% | 1.2천 |
|---|
| 2026.01.06 | ₩18,239 | ₩18,775 | ₩17,729 | ₩18,239 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩17,702 | ₩18,239 | ₩17,461 | ₩17,863 | +0.91% | 2.1천 |
|---|
| 2026.01.02 | ₩17,648 | ₩18,265 | ₩17,434 | ₩17,595 | -0.30% | 2.4천 |
|---|
| 2025.12.31 | ₩17,166 | ₩18,239 | ₩16,522 | ₩17,139 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩17,702 | ₩18,104 | ₩16,924 | ₩17,219 | -2.73% | 7.6천 |
|---|
| 2025.12.29 | ₩17,702 | ₩18,507 | ₩17,702 | ₩17,702 | 0.00% | 6.2천 |
|---|
| 2025.12.26 | ₩18,775 | ₩18,775 | ₩17,541 | ₩18,239 | -2.86% | 6.6천 |
|---|
| 2025.12.24 | ₩19,043 | ₩19,043 | ₩18,265 | ₩18,480 | -2.96% | 3.5천 |
|---|
| 2025.12.23 | ₩19,848 | ₩19,848 | ₩18,426 | ₩18,775 | -5.41% | 2.8천 |
|---|
| 2025.12.22 | ₩17,166 | ₩20,545 | ₩17,166 | ₩20,545 | +19.69% | 9.2천 |
|---|
| 2025.12.19 | ₩17,139 | ₩18,104 | ₩16,629 | ₩17,085 | -0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩16,763 | ₩17,702 | ₩16,495 | ₩17,300 | +3.20% | 6.9천 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,863 | ₩17,166 | ₩17,246 | -1.08% | 4.6천 |
|---|
| 2025.12.16 | ₩17,193 | ₩17,863 | ₩16,844 | ₩17,166 | -0.16% | 7.4천 |
|---|
| 2025.12.15 | ₩17,970 | ₩18,239 | ₩16,093 | ₩16,790 | -6.57% | 1.6만 |
|---|
| 2025.12.12 | ₩19,311 | ₩19,311 | ₩16,897 | ₩18,346 | -5.00% | 8천 |
|---|
| 2025.12.11 | ₩17,836 | ₩19,553 | ₩17,836 | ₩19,043 | +6.77% | 4천 |
|---|
| 2025.12.10 | ₩18,775 | ₩19,580 | ₩17,568 | ₩17,622 | -6.14% | 1.3만 |
|---|
| 2025.12.09 | ₩19,311 | ₩20,357 | ₩19,311 | ₩20,089 | +4.03% | 2.6천 |
|---|
| 2025.12.08 | ₩19,311 | ₩20,116 | ₩19,043 | ₩19,419 | +0.56% | 5.2천 |
|---|
| 2025.12.05 | ₩19,848 | ₩20,197 | ₩18,882 | ₩19,580 | -1.35% | 3.5천 |
|---|
| 2025.12.04 | ₩19,311 | ₩20,009 | ₩18,641 | ₩19,821 | +2.64% | 3.3천 |
|---|
| 2025.12.03 | ₩20,921 | ₩21,457 | ₩18,909 | ₩19,580 | -6.41% | 4.7천 |
|---|
| 2025.12.02 | ₩21,082 | ₩21,886 | ₩20,197 | ₩20,545 | -2.54% | 1.7천 |
|---|
| 2025.12.01 | ₩21,323 | ₩22,262 | ₩20,116 | ₩20,116 | -5.66% | 6.1천 |
|---|
| 2025.11.28 | ₩20,921 | ₩22,342 | ₩20,545 | ₩21,752 | +3.97% | 1.9천 |
|---|
| 2025.11.26 | ₩22,503 | ₩22,503 | ₩21,189 | ₩21,216 | -5.72% | 6.7천 |
|---|
| 2025.11.25 | ₩22,262 | ₩22,798 | ₩20,974 | ₩22,450 | +0.84% | 4.7천 |
|---|
| 2025.11.24 | ₩19,043 | ₩22,798 | ₩18,963 | ₩22,235 | +16.76% | 6.9천 |
|---|
| 2025.11.21 | ₩16,683 | ₩19,097 | ₩16,361 | ₩18,963 | +13.67% | 8.6천 |
|---|
| 2025.11.20 | ₩17,488 | ₩17,488 | ₩16,093 | ₩16,683 | -4.60% | 7.9천 |
|---|
| 2025.11.19 | ₩16,683 | ₩18,239 | ₩16,468 | ₩17,139 | +2.73% | 4.5천 |
|---|
| 2025.11.18 | ₩18,695 | ₩18,748 | ₩16,442 | ₩16,683 | -10.76% | 1.1만 |
|---|
| 2025.11.17 | ₩17,702 | ₩18,775 | ₩17,595 | ₩17,595 | -0.61% | 4.1천 |
|---|
| 2025.11.14 | ₩18,239 | ₩18,775 | ₩16,093 | ₩17,702 | -2.94% | 6.8천 |
|---|
| 2025.11.13 | ₩18,158 | ₩18,775 | ₩17,166 | ₩17,863 | -1.62% | 1.5만 |
|---|
| 2025.11.12 | ₩18,534 | ₩18,721 | ₩16,361 | ₩17,139 | -7.53% | 1.2만 |
|---|
| 2025.11.11 | ₩19,311 | ₩21,216 | ₩18,534 | ₩18,721 | -3.06% | 7.4천 |
|---|
| 2025.11.10 | ₩19,043 | ₩20,089 | ₩19,043 | ₩19,365 | +1.69% | 3.4천 |
|---|
| 2025.11.07 | ₩19,580 | ₩19,741 | ₩18,775 | ₩18,990 | -3.01% | 6.5천 |
|---|
| 2025.11.06 | ₩19,848 | ₩20,089 | ₩19,043 | ₩19,043 | -4.05% | 4천 |
|---|
| 2025.11.05 | ₩20,921 | ₩21,457 | ₩19,982 | ₩19,982 | -4.49% | 9.8천 |
|---|
| 2025.11.04 | ₩20,921 | ₩21,457 | ₩20,652 | ₩21,216 | +1.41% | 2.8천 |
|---|
| 2025.11.03 | ₩21,725 | ₩21,779 | ₩19,848 | ₩20,948 | -3.58% | 4.4천 |
|---|
| 2025.10.31 | ₩21,216 | ₩22,235 | ₩21,216 | ₩21,323 | +0.51% | 3.6천 |
|---|
| 2025.10.30 | ₩21,725 | ₩22,798 | ₩20,679 | ₩20,974 | -3.46% | 1.1만 |
|---|
| 2025.10.29 | ₩22,530 | ₩22,798 | ₩20,921 | ₩20,974 | -6.90% | 5.8천 |
|---|
| 2025.10.28 | ₩22,262 | ₩23,066 | ₩22,262 | ₩22,423 | +0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩22,798 | ₩23,066 | ₩21,994 | ₩21,994 | -3.53% | 2.3천 |
|---|
| 2025.10.24 | ₩22,771 | ₩23,066 | ₩22,771 | ₩22,798 | +0.12% | 785 |
|---|
| 2025.10.23 | ₩22,584 | ₩23,174 | ₩22,262 | ₩22,584 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩22,262 | ₩23,174 | ₩21,484 | ₩22,798 | +2.41% | 4.2천 |
|---|
| 2025.10.21 | ₩22,932 | ₩23,603 | ₩21,994 | ₩22,208 | -3.16% | 6.3천 |
|---|
| 2025.10.20 | ₩23,952 | ₩24,139 | ₩22,530 | ₩22,798 | -4.82% | 4.3천 |
|---|
| 2025.10.17 | ₩24,407 | ₩24,676 | ₩23,603 | ₩23,764 | -2.64% | 4.6천 |
|---|
| 2025.10.16 | ₩24,649 | ₩24,676 | ₩24,273 | ₩24,300 | -1.41% | 2.1천 |
|---|
| 2025.10.15 | ₩25,212 | ₩25,212 | ₩24,515 | ₩24,568 | -2.55% | 1.7천 |
|---|
| 2025.10.14 | ₩24,407 | ₩24,944 | ₩24,407 | ₩24,729 | +1.32% | 1.9천 |
|---|
| 2025.10.13 | ₩24,676 | ₩26,446 | ₩24,676 | ₩24,944 | +1.09% | 3천 |
|---|
| 2025.10.10 | ₩24,890 | ₩25,480 | ₩24,139 | ₩24,568 | -1.29% | 6.3천 |
|---|