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 | ₩5,163 | ₩5,753 | ₩4,813 | ₩5,082 | -1.56% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩5,739 | ₩6,122 | ₩5,049 | ₩5,431 | -5.37% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩7,764 | ₩7,764 | ₩5,283 | ₩5,873 | -24.35% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩8,488 | ₩8,507 | ₩6,879 | ₩7,711 | -9.16% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩9,065 | ₩9,977 | ₩8,193 | ₩8,596 | -5.18% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩9,145 | ₩12,659 | ₩8,368 | ₩9,387 | +2.64% | 36만 |
| 2026.08.24–2026.08.28 | ₩9,387 | ₩10,460 | ₩8,582 | ₩9,011 | -4.00% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,728 |
| ₩10,728 |
| ₩8,046 |
| ₩9,923 |
| -7.50% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩9,682 | ₩10,728 | ₩9,655 | ₩10,728 | +10.80% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,138 | ₩10,728 | ₩9,601 | ₩9,655 | -4.76% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,031 | ₩10,326 | ₩9,387 | ₩9,682 | -3.48% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,655 | ₩10,755 | ₩9,655 | ₩9,655 | 0.00% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,460 | ₩11,398 | ₩9,387 | ₩9,655 | -7.69% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,693 | ₩12,337 | ₩9,896 | ₩10,218 | -12.61% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,728 | ₩11,693 | ₩9,387 | ₩10,460 | -2.50% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,425 | ₩13,946 | ₩9,709 | ₩9,709 | -15.02% | 5.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,728 | ₩16,226 | ₩10,245 | ₩11,747 | +9.50% | 11.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,873 | ₩12,873 | ₩9,923 | ₩10,728 | -16.67% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,142 | ₩14,161 | ₩11,720 | ₩12,310 | -6.33% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,605 | ₩13,866 | ₩11,801 | ₩13,168 | +4.47% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,142 | ₩14,214 | ₩11,667 | ₩12,364 | -5.92% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,360 | ₩16,896 | ₩13,195 | ₩13,356 | -18.36% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,896 | ₩17,433 | ₩15,260 | ₩16,333 | -3.33% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,896 | ₩17,433 | ₩16,092 | ₩16,467 | -2.54% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩18,613 | ₩18,613 | ₩16,387 | ₩16,843 | -9.51% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,655 | ₩17,969 | ₩15,287 | ₩17,701 | +6.28% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,529 | ₩17,701 | ₩15,529 | ₩16,360 | +5.35% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,824 | ₩16,092 | ₩14,107 | ₩15,636 | -1.19% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,398 | ₩20,115 | ₩13,383 | ₩15,904 | -13.56% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,310 | ₩19,310 | ₩16,092 | ₩17,701 | -8.33% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,858 | ₩22,636 | ₩18,237 | ₩18,988 | -13.13% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,195 | ₩22,126 | ₩18,774 | ₩21,402 | +5.98% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,567 | ₩20,383 | ₩17,433 | ₩20,195 | +14.96% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,218 | ₩17,969 | ₩16,628 | ₩17,165 | -0.31% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,969 | ₩19,203 | ₩16,628 | ₩17,191 | -4.33% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,977 | ₩19,578 | ₩16,896 | ₩18,023 | +6.16% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,506 | ₩18,827 | ₩16,896 | ₩16,896 | -8.70% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,506 | ₩19,578 | ₩17,969 | ₩18,237 | -1.45% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,720 | ₩19,847 | ₩17,969 | ₩18,827 | +0.57% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,701 | ₩18,774 | ₩17,433 | ₩17,996 | +1.67% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,701 | ₩18,506 | ₩16,521 | ₩17,594 | -0.61% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,165 | ₩20,544 | ₩17,165 | ₩18,237 | +6.25% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,969 | ₩18,237 | ₩16,092 | ₩17,084 | -4.93% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,310 | ₩20,356 | ₩16,896 | ₩18,345 | -5.00% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,322 | ₩22,260 | ₩18,640 | ₩19,578 | -8.18% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,042 | ₩22,797 | ₩18,961 | ₩21,751 | +14.23% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,701 | ₩19,096 | ₩16,092 | ₩18,961 | +7.12% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,042 | ₩21,214 | ₩16,092 | ₩17,701 | -7.04% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,724 | ₩21,778 | ₩18,774 | ₩18,988 | -12.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,797 | ₩23,065 | ₩20,678 | ₩21,322 | -6.47% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,950 | ₩24,138 | ₩21,483 | ₩22,797 | -4.82% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,674 | ₩26,444 | ₩23,601 | ₩23,762 | -3.70% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,889 | ₩25,479 | ₩24,138 | ₩24,567 | -1.29% | 6.3천 |
|---|