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 | ₩5,164 | ₩5,754 | ₩4,814 | ₩5,083 | -1.56% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩5,741 | ₩6,123 | ₩5,050 | ₩5,432 | -5.37% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩7,766 | ₩7,766 | ₩5,285 | ₩5,875 | -24.35% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩8,490 | ₩8,509 | ₩6,881 | ₩7,712 | -9.16% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩9,067 | ₩9,979 | ₩8,195 | ₩8,597 | -5.18% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩9,147 | ₩12,661 | ₩8,369 | ₩9,389 | +2.64% | 36만 |
| 2026.08.24–2026.08.28 | ₩9,389 | ₩10,462 | ₩8,584 | ₩9,013 | -4.00% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,730 |
| ₩8,048 |
| ₩9,925 |
| -7.50% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩9,684 | ₩10,730 | ₩9,657 | ₩10,730 | +10.80% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,140 | ₩10,730 | ₩9,603 | ₩9,657 | -4.76% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,033 | ₩10,328 | ₩9,389 | ₩9,684 | -3.48% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,657 | ₩10,757 | ₩9,657 | ₩9,657 | 0.00% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,462 | ₩11,401 | ₩9,389 | ₩9,657 | -7.69% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,696 | ₩12,340 | ₩9,898 | ₩10,220 | -12.61% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,730 | ₩11,696 | ₩9,389 | ₩10,462 | -2.50% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,428 | ₩13,949 | ₩9,711 | ₩9,711 | -15.02% | 5.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,730 | ₩16,229 | ₩10,247 | ₩11,749 | +9.50% | 11.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,876 | ₩12,876 | ₩9,925 | ₩10,730 | -16.67% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,144 | ₩14,164 | ₩11,723 | ₩12,313 | -6.33% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,608 | ₩13,869 | ₩11,803 | ₩13,171 | +4.47% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,144 | ₩14,217 | ₩11,669 | ₩12,366 | -5.92% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,363 | ₩16,900 | ₩13,198 | ₩13,359 | -18.36% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,900 | ₩17,436 | ₩15,264 | ₩16,337 | -3.33% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,900 | ₩17,436 | ₩16,095 | ₩16,471 | -2.54% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩18,617 | ₩18,617 | ₩16,390 | ₩16,846 | -9.51% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,658 | ₩17,973 | ₩15,290 | ₩17,705 | +6.28% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,532 | ₩17,705 | ₩15,532 | ₩16,363 | +5.35% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,827 | ₩16,095 | ₩14,110 | ₩15,639 | -1.19% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,402 | ₩20,119 | ₩13,386 | ₩15,907 | -13.56% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,314 | ₩19,314 | ₩16,095 | ₩17,705 | -8.33% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,863 | ₩22,640 | ₩18,241 | ₩18,992 | -13.13% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,199 | ₩22,131 | ₩18,778 | ₩21,407 | +5.98% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,571 | ₩20,387 | ₩17,436 | ₩20,199 | +14.96% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,222 | ₩17,973 | ₩16,632 | ₩17,168 | -0.31% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,973 | ₩19,207 | ₩16,632 | ₩17,195 | -4.33% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,980 | ₩19,582 | ₩16,900 | ₩18,027 | +6.16% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,509 | ₩18,831 | ₩16,900 | ₩16,900 | -8.70% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,509 | ₩19,582 | ₩17,973 | ₩18,241 | -1.45% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,724 | ₩19,851 | ₩17,973 | ₩18,831 | +0.57% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,705 | ₩18,778 | ₩17,436 | ₩18,000 | +1.67% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,705 | ₩18,509 | ₩16,524 | ₩17,597 | -0.61% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,168 | ₩20,548 | ₩17,168 | ₩18,241 | +6.25% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,973 | ₩18,241 | ₩16,095 | ₩17,088 | -4.93% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,314 | ₩20,360 | ₩16,900 | ₩18,348 | -5.00% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,326 | ₩22,265 | ₩18,644 | ₩19,582 | -8.18% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,046 | ₩22,801 | ₩18,965 | ₩21,755 | +14.23% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,705 | ₩19,100 | ₩16,095 | ₩18,965 | +7.12% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,046 | ₩21,219 | ₩16,095 | ₩17,705 | -7.04% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,728 | ₩21,782 | ₩18,778 | ₩18,992 | -12.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,801 | ₩23,070 | ₩20,682 | ₩21,326 | -6.47% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,955 | ₩24,143 | ₩21,487 | ₩22,801 | -4.82% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,679 | ₩26,450 | ₩23,606 | ₩23,767 | -3.70% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,894 | ₩25,484 | ₩24,143 | ₩24,572 | -1.29% | 6.3천 |
|---|