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 | ₩5,161 | ₩5,751 | ₩4,811 | ₩5,080 | -1.56% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩5,737 | ₩6,119 | ₩5,047 | ₩5,429 | -5.37% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩7,761 | ₩7,761 | ₩5,282 | ₩5,871 | -24.35% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩8,485 | ₩8,504 | ₩6,877 | ₩7,708 | -9.16% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩9,062 | ₩9,973 | ₩8,190 | ₩8,593 | -5.18% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩9,142 | ₩12,654 | ₩8,365 | ₩9,384 | +2.64% | 36만 |
| 2026.08.24–2026.08.28 | ₩9,384 | ₩10,456 | ₩8,579 | ₩9,008 | -4.00% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,724 |
| ₩8,043 |
| ₩9,920 |
| -7.50% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩9,678 | ₩10,724 | ₩9,652 | ₩10,724 | +10.80% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,134 | ₩10,724 | ₩9,598 | ₩9,652 | -4.76% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,027 | ₩10,322 | ₩9,384 | ₩9,678 | -3.48% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,652 | ₩10,751 | ₩9,652 | ₩9,652 | 0.00% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,456 | ₩11,394 | ₩9,384 | ₩9,652 | -7.69% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,689 | ₩12,333 | ₩9,893 | ₩10,215 | -12.61% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,724 | ₩11,689 | ₩9,384 | ₩10,456 | -2.50% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,421 | ₩13,941 | ₩9,705 | ₩9,705 | -15.02% | 5.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,724 | ₩16,220 | ₩10,241 | ₩11,743 | +9.50% | 11.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,869 | ₩12,869 | ₩9,920 | ₩10,724 | -16.67% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,137 | ₩14,156 | ₩11,716 | ₩12,306 | -6.33% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,601 | ₩13,861 | ₩11,796 | ₩13,164 | +4.47% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,137 | ₩14,209 | ₩11,662 | ₩12,359 | -5.92% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,354 | ₩16,890 | ₩13,191 | ₩13,351 | -18.36% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,890 | ₩17,427 | ₩15,255 | ₩16,327 | -3.33% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,890 | ₩17,427 | ₩16,086 | ₩16,461 | -2.54% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩18,606 | ₩18,606 | ₩16,381 | ₩16,837 | -9.51% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,649 | ₩17,963 | ₩15,282 | ₩17,695 | +6.28% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,523 | ₩17,695 | ₩15,523 | ₩16,354 | +5.35% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,818 | ₩16,086 | ₩14,102 | ₩15,630 | -1.19% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,392 | ₩20,108 | ₩13,378 | ₩15,898 | -13.56% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,303 | ₩19,303 | ₩16,086 | ₩17,695 | -8.33% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,850 | ₩22,628 | ₩18,231 | ₩18,981 | -13.13% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,188 | ₩22,118 | ₩18,767 | ₩21,394 | +5.98% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,561 | ₩20,376 | ₩17,427 | ₩20,188 | +14.96% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,212 | ₩17,963 | ₩16,622 | ₩17,158 | -0.31% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,963 | ₩19,196 | ₩16,622 | ₩17,185 | -4.33% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,971 | ₩19,571 | ₩16,890 | ₩18,016 | +6.16% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,499 | ₩18,821 | ₩16,890 | ₩16,890 | -8.70% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,499 | ₩19,571 | ₩17,963 | ₩18,231 | -1.45% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,713 | ₩19,839 | ₩17,963 | ₩18,821 | +0.57% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,695 | ₩18,767 | ₩17,427 | ₩17,990 | +1.67% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,695 | ₩18,499 | ₩16,515 | ₩17,587 | -0.61% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,158 | ₩20,536 | ₩17,158 | ₩18,231 | +6.25% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,963 | ₩18,231 | ₩16,086 | ₩17,078 | -4.93% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,303 | ₩20,349 | ₩16,890 | ₩18,338 | -5.00% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,314 | ₩22,252 | ₩18,633 | ₩19,571 | -8.18% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,035 | ₩22,789 | ₩18,955 | ₩21,743 | +14.23% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,695 | ₩19,089 | ₩16,086 | ₩18,955 | +7.12% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,035 | ₩21,207 | ₩16,086 | ₩17,695 | -7.04% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,716 | ₩21,770 | ₩18,767 | ₩18,981 | -12.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,789 | ₩23,057 | ₩20,671 | ₩21,314 | -6.47% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,941 | ₩24,129 | ₩21,475 | ₩22,789 | -4.82% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,665 | ₩26,435 | ₩23,593 | ₩23,754 | -3.70% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,880 | ₩25,470 | ₩24,129 | ₩24,558 | -1.29% | 6.3천 |
|---|