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 | ₩4,924 | ₩5,101 | ₩4,815 | ₩5,085 | +3.27% | 6.2천 |
| 2026.10.08 | ₩5,111 | ₩5,111 | ₩4,929 | ₩5,004 | -2.10% | 1.1만 |
| 2026.10.07 | ₩5,366 | ₩5,447 | ₩5,152 | ₩5,192 | -3.25% | 6.4천 |
| 2026.10.06 | ₩5,460 | ₩5,755 | ₩5,219 | ₩5,313 | -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 | ₩5,541 | ₩5,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,232 |
| -5.57% |
| 1.4만 |
| 2026.09.29 | ₩5,474 | ₩6,010 | ₩5,366 | ₩5,366 | -1.96% | 9.8천 |
|---|
| 2026.09.28 | ₩5,742 | ₩6,124 | ₩5,326 | ₩5,393 | -6.07% | 1.4만 |
|---|
| 2026.09.25 | ₩5,957 | ₩6,477 | ₩5,809 | ₩5,876 | -1.35% | 6.5천 |
|---|
| 2026.09.24 | ₩6,976 | ₩6,976 | ₩5,286 | ₩5,769 | -17.31% | 2.5만 |
|---|
| 2026.09.23 | ₩7,043 | ₩7,191 | ₩6,567 | ₩6,587 | -6.48% | 6.1천 |
|---|
| 2026.09.22 | ₩7,419 | ₩7,499 | ₩7,124 | ₩7,137 | -3.80% | 6.4천 |
|---|
| 2026.09.21 | ₩7,768 | ₩7,768 | ₩6,923 | ₩7,392 | -4.84% | 1.4만 |
|---|
| 2026.09.18 | ₩7,888 | ₩8,049 | ₩7,379 | ₩7,714 | -2.21% | 1.2만 |
|---|
| 2026.09.17 | ₩7,996 | ₩7,996 | ₩7,714 | ₩7,727 | -3.36% | 3.1천 |
|---|
| 2026.09.16 | ₩8,090 | ₩8,197 | ₩7,459 | ₩7,687 | -4.98% | 4.9천 |
|---|
| 2026.09.15 | ₩8,049 | ₩8,370 | ₩8,049 | ₩8,130 | +1.00% | 1.2만 |
|---|
| 2026.09.14 | ₩8,492 | ₩8,511 | ₩6,882 | ₩8,143 | -4.11% | 9.4천 |
|---|
| 2026.09.11 | ₩8,720 | ₩8,874 | ₩8,479 | ₩8,599 | -1.38% | 1.2만 |
|---|
| 2026.09.10 | ₩8,546 | ₩9,042 | ₩8,385 | ₩8,546 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩9,042 | ₩9,364 | ₩8,197 | ₩8,492 | -6.08% | 3.7만 |
|---|
| 2026.09.08 | ₩9,069 | ₩9,981 | ₩9,056 | ₩9,190 | +1.33% | 1.8만 |
|---|
| 2026.09.04 | ₩9,257 | ₩9,928 | ₩9,042 | ₩9,391 | +1.45% | 2.3만 |
|---|
| 2026.09.03 | ₩9,579 | ₩10,894 | ₩9,123 | ₩9,391 | -1.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,686 | ₩12,664 | ₩8,935 | ₩10,303 | +6.37% | 29만 |
|---|
| 2026.09.01 | ₩8,962 | ₩9,391 | ₩8,908 | ₩9,069 | +1.20% | 3.1천 |
|---|
| 2026.08.31 | ₩9,150 | ₩9,230 | ₩8,371 | ₩9,150 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩8,854 | ₩10,062 | ₩8,586 | ₩9,015 | +1.82% | 5.7천 |
|---|
| 2026.08.27 | ₩9,740 | ₩10,062 | ₩9,123 | ₩9,123 | -6.34% | 5.4천 |
|---|
| 2026.08.26 | ₩9,418 | ₩10,062 | ₩9,418 | ₩9,659 | +2.56% | 1.3천 |
|---|
| 2026.08.25 | ₩9,928 | ₩10,464 | ₩9,391 | ₩9,525 | -4.05% | 6.2천 |
|---|
| 2026.08.24 | ₩9,391 | ₩10,223 | ₩9,123 | ₩9,928 | +5.71% | 7.9천 |
|---|
| 2026.08.21 | ₩8,559 | ₩10,223 | ₩8,345 | ₩9,928 | +15.99% | 1.6만 |
|---|
| 2026.08.20 | ₩9,659 | ₩10,464 | ₩8,049 | ₩8,345 | -13.61% | 1.1만 |
|---|
| 2026.08.19 | ₩9,659 | ₩9,686 | ₩9,525 | ₩9,552 | -1.11% | 5.3천 |
|---|
| 2026.08.18 | ₩10,196 | ₩10,196 | ₩9,659 | ₩9,659 | -5.26% | 2.1천 |
|---|
| 2026.08.17 | ₩10,733 | ₩10,733 | ₩10,115 | ₩10,115 | -5.75% | 2.6천 |
|---|
| 2026.08.14 | ₩9,740 | ₩10,733 | ₩9,740 | ₩10,733 | +10.19% | 3.3천 |
|---|
| 2026.08.13 | ₩10,196 | ₩10,437 | ₩9,713 | ₩9,713 | -4.74% | 2.1천 |
|---|
| 2026.08.12 | ₩10,196 | ₩10,679 | ₩9,659 | ₩9,928 | -2.63% | 5.2천 |
|---|
| 2026.08.11 | ₩10,035 | ₩10,733 | ₩9,659 | ₩9,659 | -3.74% | 2천 |
|---|
| 2026.08.10 | ₩9,686 | ₩10,464 | ₩9,659 | ₩9,713 | +0.28% | 3.7천 |
|---|
| 2026.08.07 | ₩10,142 | ₩10,196 | ₩9,659 | ₩9,659 | -4.76% | 4.8천 |
|---|
| 2026.08.06 | ₩10,464 | ₩10,733 | ₩9,793 | ₩10,706 | +2.31% | 3.6천 |
|---|
| 2026.08.05 | ₩9,928 | ₩10,437 | ₩9,874 | ₩10,330 | +4.05% | 1.4천 |
|---|
| 2026.08.04 | ₩10,196 | ₩10,733 | ₩9,606 | ₩10,115 | -0.79% | 5.7천 |
|---|
| 2026.08.03 | ₩10,142 | ₩10,330 | ₩9,606 | ₩9,874 | -2.65% | 4.6천 |
|---|
| 2026.07.31 | ₩10,196 | ₩10,330 | ₩9,445 | ₩9,686 | -5.00% | 4.4천 |
|---|
| 2026.07.30 | ₩9,740 | ₩9,740 | ₩9,391 | ₩9,391 | -3.58% | 2.2천 |
|---|
| 2026.07.29 | ₩10,115 | ₩10,115 | ₩9,498 | ₩9,498 | -6.10% | 1.5천 |
|---|
| 2026.07.28 | ₩9,659 | ₩10,089 | ₩9,391 | ₩9,928 | +2.78% | 4.8천 |
|---|
| 2026.07.27 | ₩10,035 | ₩10,330 | ₩9,391 | ₩9,659 | -3.74% | 3.3천 |
|---|
| 2026.07.24 | ₩10,008 | ₩10,276 | ₩9,659 | ₩9,659 | -3.49% | 1.9천 |
|---|
| 2026.07.23 | ₩10,733 | ₩10,759 | ₩9,686 | ₩9,686 | -9.75% | 1.9천 |
|---|
| 2026.07.22 | ₩10,679 | ₩10,733 | ₩10,250 | ₩10,250 | -4.02% | 1.6천 |
|---|
| 2026.07.21 | ₩10,464 | ₩10,733 | ₩10,062 | ₩10,572 | +1.03% | 2천 |
|---|
| 2026.07.20 | ₩9,659 | ₩10,464 | ₩9,659 | ₩10,196 | +5.56% | 2.8천 |
|---|
| 2026.07.17 | ₩9,525 | ₩10,062 | ₩9,391 | ₩9,659 | +1.41% | 3.9천 |
|---|
| 2026.07.16 | ₩10,223 | ₩10,464 | ₩9,659 | ₩9,901 | -3.15% | 3.4천 |
|---|
| 2026.07.15 | ₩10,464 | ₩10,759 | ₩10,437 | ₩10,437 | -0.26% | 2.8천 |
|---|
| 2026.07.14 | ₩10,196 | ₩11,001 | ₩10,035 | ₩10,437 | +2.37% | 3.5천 |
|---|
| 2026.07.13 | ₩10,464 | ₩11,403 | ₩9,928 | ₩10,196 | -2.56% | 4.6천 |
|---|
| 2026.07.10 | ₩9,901 | ₩10,733 | ₩9,901 | ₩10,223 | +3.25% | 2.1천 |
|---|
| 2026.07.09 | ₩10,464 | ₩10,733 | ₩9,928 | ₩9,981 | -4.62% | 2.8천 |
|---|
| 2026.07.08 | ₩10,867 | ₩11,001 | ₩10,196 | ₩10,464 | -3.70% | 2.5천 |
|---|
| 2026.07.07 | ₩11,269 | ₩12,074 | ₩10,196 | ₩10,920 | -3.10% | 2.3천 |
|---|
| 2026.07.06 | ₩11,698 | ₩12,342 | ₩11,216 | ₩11,538 | -1.38% | 5.3천 |
|---|
| 2026.07.02 | ₩10,357 | ₩10,947 | ₩10,223 | ₩10,464 | +1.04% | 5.1천 |
|---|
| 2026.07.01 | ₩10,598 | ₩11,001 | ₩10,250 | ₩10,491 | -1.01% | 8.9천 |
|---|
| 2026.06.30 | ₩10,196 | ₩11,296 | ₩9,928 | ₩10,035 | -1.58% | 9.6천 |
|---|
| 2026.06.29 | ₩10,733 | ₩11,698 | ₩9,391 | ₩10,250 | -4.50% | 7.5천 |
|---|
| 2026.06.26 | ₩12,611 | ₩13,308 | ₩9,713 | ₩9,713 | -22.98% | 1.6만 |
|---|
| 2026.06.25 | ₩12,879 | ₩13,147 | ₩12,208 | ₩12,342 | -4.17% | 2.7천 |
|---|
| 2026.06.24 | ₩11,189 | ₩13,952 | ₩11,001 | ₩12,530 | +11.99% | 2.9만 |
|---|
| 2026.06.23 | ₩11,001 | ₩11,913 | ₩11,001 | ₩11,511 | +4.63% | 2.5천 |
|---|
| 2026.06.22 | ₩11,430 | ₩11,538 | ₩11,055 | ₩11,081 | -3.05% | 2.4천 |
|---|
| 2026.06.18 | ₩12,423 | ₩13,416 | ₩11,752 | ₩11,752 | -5.40% | 7.3천 |
|---|
| 2026.06.17 | ₩13,416 | ₩13,469 | ₩12,342 | ₩12,799 | -4.60% | 9.7천 |
|---|
| 2026.06.16 | ₩13,147 | ₩16,233 | ₩12,906 | ₩13,925 | +5.92% | 8.2만 |
|---|
| 2026.06.15 | ₩10,733 | ₩12,074 | ₩10,250 | ₩11,591 | +8.00% | 1.1만 |
|---|
| 2026.06.12 | ₩10,411 | ₩11,081 | ₩10,223 | ₩10,733 | +3.09% | 2.2만 |
|---|
| 2026.06.11 | ₩11,538 | ₩11,538 | ₩9,928 | ₩10,411 | -9.77% | 2.2만 |
|---|
| 2026.06.10 | ₩11,296 | ₩11,806 | ₩10,733 | ₩11,028 | -2.38% | 3.8천 |
|---|
| 2026.06.09 | ₩11,350 | ₩12,638 | ₩11,323 | ₩11,350 | 0.00% | 4.7천 |
|---|
| 2026.06.08 | ₩12,879 | ₩12,879 | ₩10,947 | ₩11,108 | -13.75% | 2.2천 |
|---|
| 2026.06.05 | ₩12,745 | ₩13,952 | ₩11,725 | ₩12,316 | -3.37% | 3.9천 |
|---|
| 2026.06.04 | ₩12,396 | ₩13,282 | ₩12,074 | ₩13,094 | +5.63% | 1.3만 |
|---|
| 2026.06.03 | ₩13,013 | ₩13,952 | ₩12,074 | ₩13,121 | +0.82% | 5.8만 |
|---|
| 2026.06.02 | ₩12,960 | ₩13,147 | ₩12,208 | ₩12,879 | -0.62% | 1.5천 |
|---|
| 2026.06.01 | ₩13,147 | ₩14,167 | ₩12,181 | ₩12,557 | -4.49% | 3.3천 |
|---|
| 2026.05.29 | ₩13,147 | ₩13,550 | ₩12,396 | ₩13,174 | +0.20% | 3.4천 |
|---|
| 2026.05.28 | ₩13,389 | ₩13,872 | ₩12,128 | ₩13,308 | -0.60% | 7천 |
|---|
| 2026.05.27 | ₩12,611 | ₩13,282 | ₩11,806 | ₩13,201 | +4.68% | 7.4천 |
|---|
| 2026.05.26 | ₩12,611 | ₩12,879 | ₩12,074 | ₩12,423 | -1.49% | 5.1천 |
|---|
| 2026.05.22 | ₩12,342 | ₩12,611 | ₩11,886 | ₩12,369 | +0.22% | 5.8천 |
|---|
| 2026.05.21 | ₩12,101 | ₩12,530 | ₩11,672 | ₩12,342 | +2.00% | 7천 |
|---|
| 2026.05.20 | ₩12,423 | ₩12,879 | ₩12,074 | ₩12,611 | +1.51% | 4.6천 |
|---|
| 2026.05.19 | ₩12,611 | ₩13,416 | ₩12,342 | ₩12,691 | +0.64% | 1.9천 |
|---|
| 2026.05.18 | ₩13,147 | ₩14,221 | ₩12,155 | ₩12,852 | -2.24% | 8.6천 |
|---|
| 2026.05.15 | ₩14,140 | ₩14,757 | ₩13,201 | ₩13,362 | -5.50% | 9.5천 |
|---|
| 2026.05.14 | ₩15,562 | ₩16,072 | ₩13,818 | ₩14,543 | -6.55% | 1.5만 |
|---|
| 2026.05.13 | ₩16,367 | ₩16,367 | ₩15,294 | ₩15,321 | -6.39% | 4.6천 |
|---|
| 2026.05.12 | ₩16,635 | ₩16,904 | ₩15,562 | ₩15,723 | -5.48% | 2.2천 |
|---|
| 2026.05.11 | ₩16,367 | ₩16,904 | ₩16,367 | ₩16,904 | +3.28% | 3.1천 |
|---|
| 2026.05.08 | ₩16,904 | ₩16,904 | ₩16,099 | ₩16,340 | -3.33% | 2천 |
|---|
| 2026.05.07 | ₩15,670 | ₩16,877 | ₩15,294 | ₩16,367 | +4.45% | 8.2천 |
|---|
| 2026.05.06 | ₩16,367 | ₩16,609 | ₩15,267 | ₩15,294 | -6.56% | 5.8천 |
|---|
| 2026.05.05 | ₩16,635 | ₩16,904 | ₩16,233 | ₩16,233 | -2.42% | 1.5천 |
|---|
| 2026.05.04 | ₩16,904 | ₩17,440 | ₩16,635 | ₩16,635 | -1.59% | 1.4천 |
|---|
| 2026.05.01 | ₩17,172 | ₩17,306 | ₩16,394 | ₩16,474 | -4.06% | 1.8천 |
|---|
| 2026.04.30 | ₩16,635 | ₩17,306 | ₩16,367 | ₩16,367 | -1.61% | 900 |
|---|
| 2026.04.29 | ₩17,172 | ₩17,387 | ₩16,367 | ₩17,065 | -0.62% | 2.2천 |
|---|
| 2026.04.28 | ₩16,367 | ₩17,306 | ₩16,099 | ₩16,099 | -1.64% | 1.6천 |
|---|
| 2026.04.27 | ₩16,904 | ₩17,440 | ₩16,367 | ₩16,421 | -2.86% | 3천 |
|---|
| 2026.04.24 | ₩17,172 | ₩17,440 | ₩16,501 | ₩16,850 | -1.87% | 1.1천 |
|---|
| 2026.04.23 | ₩16,904 | ₩17,440 | ₩16,474 | ₩17,387 | +2.86% | 865 |
|---|
| 2026.04.22 | ₩16,394 | ₩17,628 | ₩16,394 | ₩16,931 | +3.27% | 1.5천 |
|---|
| 2026.04.21 | ₩17,172 | ₩17,172 | ₩16,635 | ₩16,662 | -2.97% | 1.1천 |
|---|
| 2026.04.20 | ₩18,621 | ₩18,621 | ₩16,904 | ₩17,306 | -7.06% | 3천 |
|---|
| 2026.04.17 | ₩16,367 | ₩17,977 | ₩16,099 | ₩17,709 | +8.20% | 6.4천 |
|---|
| 2026.04.16 | ₩16,367 | ₩16,904 | ₩16,099 | ₩16,367 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩16,367 | ₩16,367 | ₩15,562 | ₩15,857 | -3.11% | 1.6천 |
|---|
| 2026.04.14 | ₩15,750 | ₩16,206 | ₩15,321 | ₩15,804 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩16,662 | ₩16,662 | ₩15,294 | ₩15,696 | -5.80% | 4천 |
|---|
| 2026.04.10 | ₩16,635 | ₩16,635 | ₩16,045 | ₩16,367 | -1.61% | 2.2천 |
|---|
| 2026.04.09 | ₩16,635 | ₩16,635 | ₩15,992 | ₩16,233 | -2.42% | 1.6천 |
|---|
| 2026.04.08 | ₩17,440 | ₩17,709 | ₩16,635 | ₩16,635 | -4.62% | 6.3천 |
|---|
| 2026.04.07 | ₩16,340 | ₩16,877 | ₩15,562 | ₩16,367 | +0.16% | 4.2천 |
|---|
| 2026.04.06 | ₩15,535 | ₩17,038 | ₩15,535 | ₩15,831 | +1.90% | 3.6천 |
|---|
| 2026.04.02 | ₩15,831 | ₩15,911 | ₩14,247 | ₩15,643 | -1.19% | 1.3만 |
|---|
| 2026.04.01 | ₩16,099 | ₩16,099 | ₩14,489 | ₩14,677 | -8.83% | 3.8천 |
|---|
| 2026.03.31 | ₩15,562 | ₩16,099 | ₩14,274 | ₩15,187 | -2.41% | 5.4천 |
|---|
| 2026.03.30 | ₩15,831 | ₩16,099 | ₩14,113 | ₩15,026 | -5.08% | 1.2만 |
|---|
| 2026.03.27 | ₩16,635 | ₩16,635 | ₩14,757 | ₩15,911 | -4.35% | 7.9천 |
|---|
| 2026.03.26 | ₩16,394 | ₩17,306 | ₩13,389 | ₩16,099 | -1.80% | 8.7천 |
|---|
| 2026.03.25 | ₩17,709 | ₩18,675 | ₩16,421 | ₩18,004 | +1.67% | 3.5천 |
|---|
| 2026.03.24 | ₩18,648 | ₩20,124 | ₩17,709 | ₩18,675 | +0.14% | 3.3천 |
|---|
| 2026.03.23 | ₩18,406 | ₩18,514 | ₩17,789 | ₩18,084 | -1.75% | 4.4천 |
|---|
| 2026.03.20 | ₩16,635 | ₩17,870 | ₩16,260 | ₩17,709 | +6.45% | 1.1만 |
|---|
| 2026.03.19 | ₩17,709 | ₩18,782 | ₩16,099 | ₩17,118 | -3.33% | 9.8천 |
|---|
| 2026.03.18 | ₩18,380 | ₩18,514 | ₩17,440 | ₩17,440 | -5.11% | 1.1천 |
|---|
| 2026.03.17 | ₩17,306 | ₩18,782 | ₩17,306 | ₩18,245 | +5.43% | 1.4천 |
|---|
| 2026.03.16 | ₩19,319 | ₩19,319 | ₩16,850 | ₩17,440 | -9.72% | 1.3만 |
|---|
| 2026.03.13 | ₩19,963 | ₩19,963 | ₩18,245 | ₩18,997 | -4.84% | 1.5천 |
|---|
| 2026.03.12 | ₩19,319 | ₩19,936 | ₩18,380 | ₩19,480 | +0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩20,392 | ₩21,438 | ₩19,453 | ₩19,453 | -4.61% | 2천 |
|---|
| 2026.03.10 | ₩21,814 | ₩22,646 | ₩20,928 | ₩20,982 | -3.81% | 1.9천 |
|---|
| 2026.03.09 | ₩21,868 | ₩21,868 | ₩20,660 | ₩21,733 | -0.61% | 2.7천 |
|---|
| 2026.03.06 | ₩21,599 | ₩21,894 | ₩20,660 | ₩21,411 | -0.87% | 4.3천 |
|---|
| 2026.03.05 | ₩20,794 | ₩21,707 | ₩20,660 | ₩21,599 | +3.87% | 5.3천 |
|---|
| 2026.03.04 | ₩20,660 | ₩21,465 | ₩20,633 | ₩21,197 | +2.60% | 2.5천 |
|---|
| 2026.03.03 | ₩19,587 | ₩22,136 | ₩18,782 | ₩21,465 | +9.59% | 8.5천 |
|---|
| 2026.03.02 | ₩20,204 | ₩20,392 | ₩19,587 | ₩20,097 | -0.53% | 1.4천 |
|---|
| 2026.02.27 | ₩19,587 | ₩20,392 | ₩19,587 | ₩20,204 | +3.15% | 2.4천 |
|---|
| 2026.02.26 | ₩19,560 | ₩19,614 | ₩19,050 | ₩19,506 | -0.27% | 1.3천 |
|---|
| 2026.02.25 | ₩18,514 | ₩19,560 | ₩18,245 | ₩19,077 | +3.04% | 2천 |
|---|
| 2026.02.24 | ₩18,487 | ₩18,782 | ₩18,219 | ₩18,514 | +0.15% | 3.1천 |
|---|
| 2026.02.23 | ₩17,575 | ₩18,487 | ₩17,440 | ₩18,219 | +3.66% | 4.7천 |
|---|
| 2026.02.20 | ₩17,575 | ₩17,923 | ₩17,172 | ₩17,172 | -2.29% | 1.2천 |
|---|
| 2026.02.19 | ₩17,575 | ₩17,709 | ₩17,172 | ₩17,414 | -0.92% | 860 |
|---|
| 2026.02.18 | ₩17,575 | ₩17,789 | ₩16,635 | ₩17,414 | -0.92% | 9.9천 |
|---|
| 2026.02.17 | ₩17,226 | ₩17,977 | ₩16,904 | ₩17,172 | -0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩17,709 | ₩17,977 | ₩16,904 | ₩17,199 | -2.88% | 2.5천 |
|---|
| 2026.02.12 | ₩17,440 | ₩18,514 | ₩16,904 | ₩17,038 | -2.31% | 7.9천 |
|---|
| 2026.02.11 | ₩18,111 | ₩18,380 | ₩16,635 | ₩16,635 | -8.15% | 6.1천 |
|---|
| 2026.02.10 | ₩18,245 | ₩18,380 | ₩17,977 | ₩17,977 | -1.47% | 990 |
|---|
| 2026.02.09 | ₩17,977 | ₩19,211 | ₩17,977 | ₩18,004 | +0.15% | 1.3천 |
|---|
| 2026.02.06 | ₩17,709 | ₩18,782 | ₩17,709 | ₩18,031 | +1.82% | 2.6천 |
|---|
| 2026.02.05 | ₩18,245 | ₩18,809 | ₩16,904 | ₩16,904 | -7.35% | 3.5천 |
|---|
| 2026.02.04 | ₩18,245 | ₩19,587 | ₩17,977 | ₩18,004 | -1.32% | 4천 |
|---|
| 2026.02.03 | ₩18,433 | ₩19,587 | ₩17,977 | ₩18,380 | -0.29% | 7.9천 |
|---|
| 2026.02.02 | ₩16,984 | ₩18,192 | ₩16,984 | ₩18,165 | +6.95% | 2.3천 |
|---|
| 2026.01.30 | ₩17,709 | ₩18,192 | ₩16,904 | ₩16,904 | -4.55% | 6.4천 |
|---|
| 2026.01.29 | ₩18,701 | ₩18,782 | ₩17,199 | ₩17,682 | -5.45% | 3.4천 |
|---|
| 2026.01.28 | ₩18,487 | ₩18,782 | ₩17,709 | ₩18,326 | -0.87% | 3.1천 |
|---|
| 2026.01.27 | ₩17,977 | ₩18,245 | ₩16,931 | ₩18,165 | +1.04% | 8천 |
|---|
| 2026.01.26 | ₩18,514 | ₩18,836 | ₩17,440 | ₩17,709 | -4.35% | 5.5천 |
|---|
| 2026.01.23 | ₩18,487 | ₩19,587 | ₩17,977 | ₩18,245 | -1.31% | 2.7천 |
|---|
| 2026.01.22 | ₩18,192 | ₩18,970 | ₩18,084 | ₩18,138 | -0.29% | 3.9천 |
|---|
| 2026.01.21 | ₩18,299 | ₩19,050 | ₩18,219 | ₩18,272 | -0.15% | 3.1천 |
|---|
| 2026.01.20 | ₩18,514 | ₩19,050 | ₩18,111 | ₩18,165 | -1.88% | 1.9천 |
|---|
| 2026.01.16 | ₩18,782 | ₩19,292 | ₩18,514 | ₩18,836 | +0.29% | 1.6천 |
|---|
| 2026.01.15 | ₩19,560 | ₩19,560 | ₩17,977 | ₩18,540 | -5.21% | 3천 |
|---|
| 2026.01.14 | ₩19,855 | ₩19,855 | ₩18,782 | ₩19,265 | -2.97% | 3.8천 |
|---|
| 2026.01.13 | ₩19,319 | ₩19,587 | ₩19,050 | ₩19,587 | +1.39% | 7.5천 |
|---|
| 2026.01.12 | ₩18,728 | ₩19,560 | ₩17,977 | ₩18,809 | +0.43% | 4.9천 |
|---|
| 2026.01.09 | ₩17,977 | ₩18,567 | ₩17,440 | ₩18,004 | +0.15% | 4.2천 |
|---|
| 2026.01.08 | ₩18,782 | ₩18,782 | ₩17,923 | ₩18,058 | -3.86% | 2.4천 |
|---|
| 2026.01.07 | ₩18,514 | ₩18,782 | ₩18,058 | ₩18,245 | -1.45% | 1.2천 |
|---|
| 2026.01.06 | ₩18,245 | ₩18,782 | ₩17,736 | ₩18,245 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩17,709 | ₩18,245 | ₩17,467 | ₩17,870 | +0.91% | 2.1천 |
|---|
| 2026.01.02 | ₩17,655 | ₩18,272 | ₩17,440 | ₩17,601 | -0.30% | 2.4천 |
|---|
| 2025.12.31 | ₩17,172 | ₩18,245 | ₩16,528 | ₩17,145 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩17,709 | ₩18,111 | ₩16,931 | ₩17,226 | -2.73% | 7.6천 |
|---|
| 2025.12.29 | ₩17,709 | ₩18,514 | ₩17,709 | ₩17,709 | 0.00% | 6.2천 |
|---|
| 2025.12.26 | ₩18,782 | ₩18,782 | ₩17,548 | ₩18,245 | -2.86% | 6.6천 |
|---|
| 2025.12.24 | ₩19,050 | ₩19,050 | ₩18,272 | ₩18,487 | -2.96% | 3.5천 |
|---|
| 2025.12.23 | ₩19,855 | ₩19,855 | ₩18,433 | ₩18,782 | -5.41% | 2.8천 |
|---|
| 2025.12.22 | ₩17,172 | ₩20,553 | ₩17,172 | ₩20,553 | +19.69% | 9.2천 |
|---|
| 2025.12.19 | ₩17,145 | ₩18,111 | ₩16,635 | ₩17,092 | -0.31% | 1.4만 |
|---|
| 2025.12.18 | ₩16,770 | ₩17,709 | ₩16,501 | ₩17,306 | +3.20% | 6.9천 |
|---|
| 2025.12.17 | ₩17,440 | ₩17,870 | ₩17,172 | ₩17,253 | -1.08% | 4.6천 |
|---|
| 2025.12.16 | ₩17,199 | ₩17,870 | ₩16,850 | ₩17,172 | -0.16% | 7.4천 |
|---|
| 2025.12.15 | ₩17,977 | ₩18,245 | ₩16,099 | ₩16,796 | -6.57% | 1.6만 |
|---|
| 2025.12.12 | ₩19,319 | ₩19,319 | ₩16,904 | ₩18,353 | -5.00% | 8천 |
|---|
| 2025.12.11 | ₩17,843 | ₩19,560 | ₩17,843 | ₩19,050 | +6.77% | 4천 |
|---|
| 2025.12.10 | ₩18,782 | ₩19,587 | ₩17,575 | ₩17,628 | -6.14% | 1.3만 |
|---|
| 2025.12.09 | ₩19,319 | ₩20,365 | ₩19,319 | ₩20,097 | +4.03% | 2.6천 |
|---|
| 2025.12.08 | ₩19,319 | ₩20,124 | ₩19,050 | ₩19,426 | +0.56% | 5.2천 |
|---|
| 2025.12.05 | ₩19,855 | ₩20,204 | ₩18,889 | ₩19,587 | -1.35% | 3.5천 |
|---|
| 2025.12.04 | ₩19,319 | ₩20,016 | ₩18,648 | ₩19,828 | +2.64% | 3.3천 |
|---|
| 2025.12.03 | ₩20,928 | ₩21,465 | ₩18,916 | ₩19,587 | -6.41% | 4.7천 |
|---|
| 2025.12.02 | ₩21,089 | ₩21,894 | ₩20,204 | ₩20,553 | -2.54% | 1.7천 |
|---|
| 2025.12.01 | ₩21,331 | ₩22,270 | ₩20,124 | ₩20,124 | -5.66% | 6.1천 |
|---|
| 2025.11.28 | ₩20,928 | ₩22,351 | ₩20,553 | ₩21,760 | +3.97% | 1.9천 |
|---|
| 2025.11.26 | ₩22,512 | ₩22,512 | ₩21,197 | ₩21,224 | -5.72% | 6.7천 |
|---|
| 2025.11.25 | ₩22,270 | ₩22,807 | ₩20,982 | ₩22,458 | +0.84% | 4.7천 |
|---|
| 2025.11.24 | ₩19,050 | ₩22,807 | ₩18,970 | ₩22,243 | +16.76% | 6.9천 |
|---|
| 2025.11.21 | ₩16,689 | ₩19,104 | ₩16,367 | ₩18,970 | +13.67% | 8.6천 |
|---|
| 2025.11.20 | ₩17,494 | ₩17,494 | ₩16,099 | ₩16,689 | -4.60% | 7.9천 |
|---|
| 2025.11.19 | ₩16,689 | ₩18,245 | ₩16,474 | ₩17,145 | +2.73% | 4.5천 |
|---|
| 2025.11.18 | ₩18,701 | ₩18,755 | ₩16,448 | ₩16,689 | -10.76% | 1.1만 |
|---|
| 2025.11.17 | ₩17,709 | ₩18,782 | ₩17,601 | ₩17,601 | -0.61% | 4.1천 |
|---|
| 2025.11.14 | ₩18,245 | ₩18,782 | ₩16,099 | ₩17,709 | -2.94% | 6.8천 |
|---|
| 2025.11.13 | ₩18,165 | ₩18,782 | ₩17,172 | ₩17,870 | -1.62% | 1.5만 |
|---|
| 2025.11.12 | ₩18,540 | ₩18,728 | ₩16,367 | ₩17,145 | -7.53% | 1.2만 |
|---|
| 2025.11.11 | ₩19,319 | ₩21,224 | ₩18,540 | ₩18,728 | -3.06% | 7.4천 |
|---|
| 2025.11.10 | ₩19,050 | ₩20,097 | ₩19,050 | ₩19,372 | +1.69% | 3.4천 |
|---|
| 2025.11.07 | ₩19,587 | ₩19,748 | ₩18,782 | ₩18,997 | -3.01% | 6.5천 |
|---|
| 2025.11.06 | ₩19,855 | ₩20,097 | ₩19,050 | ₩19,050 | -4.05% | 4천 |
|---|
| 2025.11.05 | ₩20,928 | ₩21,465 | ₩19,989 | ₩19,989 | -4.49% | 9.8천 |
|---|
| 2025.11.04 | ₩20,928 | ₩21,465 | ₩20,660 | ₩21,224 | +1.41% | 2.8천 |
|---|
| 2025.11.03 | ₩21,733 | ₩21,787 | ₩19,855 | ₩20,955 | -3.58% | 4.4천 |
|---|
| 2025.10.31 | ₩21,224 | ₩22,243 | ₩21,224 | ₩21,331 | +0.51% | 3.6천 |
|---|
| 2025.10.30 | ₩21,733 | ₩22,807 | ₩20,687 | ₩20,982 | -3.46% | 1.1만 |
|---|
| 2025.10.29 | ₩22,538 | ₩22,807 | ₩20,928 | ₩20,982 | -6.90% | 5.8천 |
|---|
| 2025.10.28 | ₩22,270 | ₩23,075 | ₩22,270 | ₩22,431 | +0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩22,807 | ₩23,075 | ₩22,002 | ₩22,002 | -3.53% | 2.3천 |
|---|
| 2025.10.24 | ₩22,780 | ₩23,075 | ₩22,780 | ₩22,807 | +0.12% | 785 |
|---|
| 2025.10.23 | ₩22,592 | ₩23,182 | ₩22,270 | ₩22,592 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩22,270 | ₩23,182 | ₩21,492 | ₩22,807 | +2.41% | 4.2천 |
|---|
| 2025.10.21 | ₩22,941 | ₩23,612 | ₩22,002 | ₩22,216 | -3.16% | 6.3천 |
|---|
| 2025.10.20 | ₩23,960 | ₩24,148 | ₩22,538 | ₩22,807 | -4.82% | 4.3천 |
|---|
| 2025.10.17 | ₩24,417 | ₩24,685 | ₩23,612 | ₩23,773 | -2.64% | 4.6천 |
|---|
| 2025.10.16 | ₩24,658 | ₩24,685 | ₩24,282 | ₩24,309 | -1.41% | 2.1천 |
|---|
| 2025.10.15 | ₩25,222 | ₩25,222 | ₩24,524 | ₩24,578 | -2.55% | 1.7천 |
|---|
| 2025.10.14 | ₩24,417 | ₩24,953 | ₩24,417 | ₩24,739 | +1.32% | 1.9천 |
|---|
| 2025.10.13 | ₩24,685 | ₩26,456 | ₩24,685 | ₩24,953 | +1.09% | 3천 |
|---|
| 2025.10.10 | ₩24,900 | ₩25,490 | ₩24,148 | ₩24,578 | -1.29% | 6.3천 |
|---|