시장 데이터를 불러오는 중
전체 종목
델캐스 시스템즈 과거 주가
Delcath Systems, Inc. - Common Stock · DCTH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delcath Systems, Inc. - Common Stock · DCTH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,207 | ₩20,650 | ₩20,040 | ₩20,596 | +1.92% | 19만 |
| 2026.10.08 | ₩20,408 | ₩20,422 | ₩19,470 | ₩20,167 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,476 | ₩21,213 | ₩20,476 | ₩20,623 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,280 | ₩21,334 | ₩20,462 | ₩20,663 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,355 | ₩21,414 | ₩20,194 | ₩21,280 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,878 | ₩20,918 | ₩20,194 | ₩20,288 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,320 | ₩21,361 | ₩20,583 | ₩20,663 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,293 | ₩21,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,414 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,186 | ₩21,374 | ₩20,998 | ₩21,253 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,119 | ₩21,240 | ₩20,623 | ₩21,200 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,575 | ₩21,656 | ₩20,864 | ₩20,918 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,334 | ₩21,588 | ₩20,811 | ₩21,562 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,857 | ₩21,964 | ₩21,025 | ₩21,401 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,723 | ₩22,031 | ₩21,521 | ₩21,991 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,790 | ₩21,790 | ₩21,280 | ₩21,602 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,790 | ₩21,803 | ₩21,454 | ₩21,602 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩22,085 | ₩22,125 | ₩21,615 | ₩21,790 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,669 | ₩22,105 | ₩21,535 | ₩21,749 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩22,111 | ₩22,111 | ₩21,293 | ₩21,682 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,387 | ₩22,138 | ₩21,387 | ₩22,044 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,441 | ₩21,454 | ₩21,092 | ₩21,334 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,615 | ₩21,615 | ₩21,025 | ₩21,186 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,562 | ₩21,816 | ₩21,320 | ₩21,428 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,803 | ₩21,951 | ₩21,347 | ₩21,562 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,883 | ₩22,111 | ₩21,790 | ₩22,098 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,380 | ₩22,380 | ₩21,830 | ₩22,098 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,977 | ₩22,502 | ₩21,877 | ₩22,232 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩22,098 | ₩22,192 | ₩21,770 | ₩21,991 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,816 | ₩22,098 | ₩21,588 | ₩22,071 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,883 | ₩22,111 | ₩21,656 | ₩21,910 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,964 | ₩22,178 | ₩21,763 | ₩21,977 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,661 | ₩22,715 | ₩21,924 | ₩21,991 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,661 | ₩22,963 | ₩22,527 | ₩22,688 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,943 | ₩22,983 | ₩22,366 | ₩22,460 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,581 | ₩22,996 | ₩22,259 | ₩22,983 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,862 | ₩22,996 | ₩22,272 | ₩22,460 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,983 | ₩23,251 | ₩22,650 | ₩22,996 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,728 | ₩23,023 | ₩22,286 | ₩22,608 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,366 | ₩22,876 | ₩22,138 | ₩22,862 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,198 | ₩23,332 | ₩22,360 | ₩22,433 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,943 | ₩23,332 | ₩22,608 | ₩23,278 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,929 | ₩23,171 | ₩22,299 | ₩22,943 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,634 | ₩23,358 | ₩22,105 | ₩23,090 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,114 | ₩22,380 | ₩20,114 | ₩22,353 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩21,012 | ₩21,957 | ₩20,067 | ₩20,261 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,813 | ₩20,945 | ₩18,773 | ₩20,744 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,713 | ₩17,766 | ₩16,667 | ₩16,936 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,633 | ₩17,874 | ₩17,485 | ₩17,619 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,560 | ₩17,539 | ₩16,560 | ₩17,485 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,104 | ₩16,399 | ₩15,679 | ₩16,386 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,595 | ₩16,198 | ₩15,595 | ₩16,144 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,608 | ₩15,836 | ₩15,420 | ₩15,528 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩16,051 | ₩16,230 | ₩15,447 | ₩15,487 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,386 | ₩16,694 | ₩15,890 | ₩16,010 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,681 | ₩16,855 | ₩16,256 | ₩16,386 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,480 | ₩16,781 | ₩16,265 | ₩16,667 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,096 | ₩17,244 | ₩16,667 | ₩16,801 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,895 | ₩17,391 | ₩16,801 | ₩17,177 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,217 | ₩17,304 | ₩16,574 | ₩16,882 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,788 | ₩17,499 | ₩16,520 | ₩17,177 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,378 | ₩17,787 | ₩17,003 | ₩17,231 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,499 | ₩17,821 | ₩17,209 | ₩17,673 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,257 | ₩17,700 | ₩16,936 | ₩17,619 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,432 | ₩17,619 | ₩17,231 | ₩17,257 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,196 | ₩18,276 | ₩17,083 | ₩17,445 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,767 | ₩18,370 | ₩17,593 | ₩18,129 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,700 | ₩17,751 | ₩17,351 | ₩17,566 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,874 | ₩18,250 | ₩17,619 | ₩18,022 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,767 | ₩18,424 | ₩17,501 | ₩18,075 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,271 | ₩17,740 | ₩17,137 | ₩17,700 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,922 | ₩17,593 | ₩16,701 | ₩17,311 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,311 | ₩17,324 | ₩16,721 | ₩16,882 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,365 | ₩17,686 | ₩17,231 | ₩17,365 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,520 | ₩17,405 | ₩16,386 | ₩17,351 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,426 | ₩16,842 | ₩16,279 | ₩16,520 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,574 | ₩17,150 | ₩16,332 | ₩16,413 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,259 | ₩16,594 | ₩15,219 | ₩16,480 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,702 | ₩15,823 | ₩15,313 | ₩15,434 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,211 | ₩16,332 | ₩15,608 | ₩15,675 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,883 | ₩16,372 | ₩15,756 | ₩15,997 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩16,064 | ₩16,238 | ₩15,434 | ₩15,474 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,158 | ₩16,329 | ₩15,635 | ₩15,809 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩16,037 | ₩16,077 | ₩15,501 | ₩15,715 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,139 | ₩15,957 | ₩14,804 | ₩15,776 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,434 | ₩15,809 | ₩14,964 | ₩15,005 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,300 | ₩16,319 | ₩15,085 | ₩15,675 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,455 | ₩15,259 | ₩14,281 | ₩14,669 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,401 | ₩15,031 | ₩14,187 | ₩14,307 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,878 | ₩14,683 | ₩13,878 | ₩14,468 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,106 | ₩14,120 | ₩13,677 | ₩13,851 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,187 | ₩14,307 | ₩13,945 | ₩14,120 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,616 | ₩14,817 | ₩14,053 | ₩14,214 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,629 | ₩14,904 | ₩14,267 | ₩14,455 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,509 | ₩15,119 | ₩14,404 | ₩14,683 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,549 | ₩15,239 | ₩14,388 | ₩14,629 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,884 | ₩15,085 | ₩14,455 | ₩14,522 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,407 | ₩15,675 | ₩14,763 | ₩14,777 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,964 | ₩15,408 | ₩14,736 | ₩15,353 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,643 | ₩15,219 | ₩14,361 | ₩15,058 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,777 | ₩14,777 | ₩14,441 | ₩14,549 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,924 | ₩15,099 | ₩14,582 | ₩14,871 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,750 | ₩15,179 | ₩14,576 | ₩14,844 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,581 | ₩15,715 | ₩15,219 | ₩15,367 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,179 | ₩15,715 | ₩14,763 | ₩15,568 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,750 | ₩15,340 | ₩14,468 | ₩15,206 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,300 | ₩15,581 | ₩14,797 | ₩14,830 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,233 | ₩15,407 | ₩14,783 | ₩15,394 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,434 | ₩16,453 | ₩14,509 | ₩15,072 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,541 | ₩15,662 | ₩15,058 | ₩15,099 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,817 | ₩15,494 | ₩14,804 | ₩15,461 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,415 | ₩15,125 | ₩14,415 | ₩14,777 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,999 | ₩14,522 | ₩13,892 | ₩14,482 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,731 | ₩14,120 | ₩13,590 | ₩13,919 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,986 | ₩14,046 | ₩13,476 | ₩13,691 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,415 | ₩14,576 | ₩14,120 | ₩14,146 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,509 | ₩14,884 | ₩14,488 | ₩14,535 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,307 | ₩14,616 | ₩14,079 | ₩14,535 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩15,018 | ₩15,018 | ₩14,187 | ₩14,267 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,441 | ₩15,018 | ₩14,321 | ₩15,005 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,643 | ₩14,683 | ₩14,227 | ₩14,294 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,374 | ₩14,804 | ₩14,227 | ₩14,589 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,817 | ₩14,817 | ₩14,475 | ₩14,562 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,736 | ₩14,736 | ₩14,412 | ₩14,522 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,589 | ₩14,844 | ₩14,565 | ₩14,736 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,079 | ₩14,643 | ₩14,019 | ₩14,589 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,396 | ₩14,039 | ₩13,355 | ₩14,012 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,275 | ₩13,597 | ₩13,208 | ₩13,463 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,074 | ₩13,369 | ₩13,007 | ₩13,248 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,409 | ₩13,476 | ₩13,087 | ₩13,208 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,940 | ₩13,127 | ₩12,779 | ₩12,967 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,967 | ₩13,248 | ₩12,698 | ₩13,007 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,524 | ₩12,940 | ₩12,457 | ₩12,913 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,604 | ₩12,906 | ₩12,537 | ₩12,792 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,135 | ₩12,484 | ₩12,028 | ₩12,444 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,108 | ₩12,135 | ₩11,773 | ₩11,921 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,229 | ₩12,336 | ₩11,892 | ₩12,028 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,390 | ₩12,430 | ₩12,175 | ₩12,242 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,323 | ₩12,564 | ₩12,209 | ₩12,336 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,082 | ₩12,149 | ₩11,947 | ₩12,041 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,417 | ₩12,457 | ₩11,934 | ₩12,202 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,511 | ₩12,511 | ₩12,028 | ₩12,162 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,511 | ₩12,765 | ₩12,417 | ₩12,524 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,926 | ₩13,034 | ₩12,551 | ₩12,578 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,235 | ₩13,382 | ₩13,020 | ₩13,060 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,859 | ₩13,369 | ₩12,692 | ₩13,154 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,779 | ₩13,101 | ₩12,497 | ₩12,672 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,739 | ₩12,977 | ₩12,591 | ₩12,712 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,444 | ₩13,000 | ₩12,269 | ₩12,980 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,283 | ₩12,739 | ₩12,276 | ₩12,564 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,082 | ₩12,336 | ₩11,854 | ₩12,229 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,934 | ₩12,229 | ₩11,934 | ₩12,175 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,189 | ₩12,511 | ₩11,974 | ₩12,175 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,934 | ₩12,470 | ₩11,894 | ₩12,377 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,706 | ₩11,961 | ₩11,465 | ₩11,532 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,612 | ₩12,242 | ₩11,612 | ₩11,974 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,082 | ₩12,214 | ₩11,378 | ₩11,934 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,645 | ₩13,141 | ₩11,883 | ₩12,068 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,436 | ₩13,704 | ₩13,248 | ₩13,691 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,101 | ₩13,476 | ₩13,067 | ₩13,342 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩13,034 | ₩13,409 | ₩12,846 | ₩13,060 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,658 | ₩13,215 | ₩12,604 | ₩13,114 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,645 | ₩12,799 | ₩12,484 | ₩12,779 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,752 | ₩12,941 | ₩12,618 | ₩12,712 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,484 | ₩12,765 | ₩12,390 | ₩12,604 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,363 | ₩12,806 | ₩12,242 | ₩12,484 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,819 | ₩12,859 | ₩11,988 | ₩12,229 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,543 | ₩13,543 | ₩12,470 | ₩12,739 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,396 | ₩13,811 | ₩13,282 | ₩13,543 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,564 | ₩13,422 | ₩12,279 | ₩13,342 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,162 | ₩12,672 | ₩11,961 | ₩12,564 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,859 | ₩12,940 | ₩11,934 | ₩11,988 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,355 | ₩13,624 | ₩12,578 | ₩13,007 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,449 | ₩13,543 | ₩12,980 | ₩13,369 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,248 | ₩13,449 | ₩13,154 | ₩13,382 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,194 | ₩13,369 | ₩13,074 | ₩13,288 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,342 | ₩13,503 | ₩13,060 | ₩13,288 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,704 | ₩13,731 | ₩13,288 | ₩13,302 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,254 | ₩14,254 | ₩13,489 | ₩13,691 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,146 | ₩14,281 | ₩13,798 | ₩14,146 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,696 | ₩14,777 | ₩14,093 | ₩14,120 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,905 | ₩14,951 | ₩13,878 | ₩14,723 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,744 | ₩13,878 | ₩13,489 | ₩13,865 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,677 | ₩13,825 | ₩13,476 | ₩13,664 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,691 | ₩14,274 | ₩13,516 | ₩13,905 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,919 | ₩13,932 | ₩13,495 | ₩13,691 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,892 | ₩14,026 | ₩13,637 | ₩13,919 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,798 | ₩14,066 | ₩13,610 | ₩13,972 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,865 | ₩14,066 | ₩13,409 | ₩13,798 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,825 | ₩14,160 | ₩13,449 | ₩13,865 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,093 | ₩14,106 | ₩13,670 | ₩13,691 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩14,012 | ₩14,562 | ₩13,972 | ₩14,120 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,758 | ₩14,214 | ₩13,583 | ₩14,012 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,396 | ₩13,825 | ₩13,396 | ₩13,758 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,583 | ₩13,665 | ₩12,993 | ₩13,342 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,610 | ₩13,704 | ₩13,436 | ₩13,543 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,624 | ₩13,744 | ₩13,463 | ₩13,610 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,677 | ₩13,905 | ₩13,610 | ₩13,637 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,784 | ₩13,811 | ₩13,382 | ₩13,811 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,624 | ₩13,945 | ₩13,570 | ₩13,838 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,409 | ₩13,744 | ₩13,302 | ₩13,570 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,489 | ₩14,002 | ₩13,476 | ₩13,503 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,315 | ₩13,744 | ₩13,315 | ₩13,489 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,503 | ₩13,731 | ₩13,288 | ₩13,315 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,476 | ₩13,784 | ₩13,275 | ₩13,355 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,463 | ₩13,674 | ₩13,193 | ₩13,449 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,945 | ₩14,227 | ₩13,342 | ₩13,516 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,220 | ₩14,281 | ₩13,811 | ₩13,905 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,329 | ₩14,267 | ₩13,101 | ₩13,932 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,262 | ₩13,445 | ₩12,940 | ₩13,302 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,926 | ₩13,422 | ₩12,913 | ₩13,288 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,208 | ₩13,257 | ₩12,859 | ₩12,926 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,436 | ₩13,597 | ₩13,040 | ₩13,114 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,967 | ₩13,570 | ₩12,832 | ₩13,436 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,524 | ₩13,047 | ₩12,403 | ₩12,953 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,886 | ₩13,138 | ₩12,437 | ₩12,484 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,765 | ₩13,000 | ₩12,739 | ₩12,846 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,873 | ₩13,342 | ₩12,811 | ₩13,007 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,497 | ₩12,940 | ₩12,269 | ₩12,926 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,336 | ₩12,551 | ₩12,108 | ₩12,377 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,175 | ₩12,591 | ₩11,880 | ₩12,377 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,652 | ₩12,444 | ₩11,639 | ₩12,014 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,626 | ₩11,768 | ₩10,888 | ₩10,982 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,666 | ₩11,902 | ₩11,223 | ₩11,411 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,639 | ₩11,927 | ₩11,424 | ₩11,599 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,827 | ₩12,028 | ₩11,532 | ₩11,545 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,317 | ₩12,323 | ₩11,304 | ₩11,974 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,424 | ₩11,934 | ₩11,170 | ₩11,545 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,585 | ₩11,799 | ₩11,465 | ₩11,518 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,424 | ₩11,572 | ₩11,250 | ₩11,559 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,800 | ₩11,800 | ₩11,398 | ₩11,505 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,599 | ₩11,666 | ₩11,170 | ₩11,585 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,639 | ₩11,800 | ₩11,250 | ₩11,585 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,974 | ₩12,283 | ₩11,478 | ₩11,639 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,175 | ₩12,953 | ₩11,666 | ₩12,175 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,154 | ₩13,275 | ₩12,403 | ₩12,765 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,725 | ₩13,449 | ₩12,618 | ₩13,181 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩13,007 | ₩13,382 | ₩12,269 | ₩12,604 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,503 | ₩13,583 | ₩13,020 | ₩13,034 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,302 | ₩13,650 | ₩13,007 | ₩13,610 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,865 | ₩13,865 | ₩13,074 | ₩13,396 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,093 | ₩14,250 | ₩13,476 | ₩13,717 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,878 | ₩14,482 | ₩13,818 | ₩13,919 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,273 | ₩15,273 | ₩13,496 | ₩13,892 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,286 | ₩15,461 | ₩14,871 | ₩15,266 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,133 | ₩15,709 | ₩13,945 | ₩15,313 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,359 | ₩16,855 | ₩15,807 | ₩16,051 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,286 | ₩17,029 | ₩15,286 | ₩16,574 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,326 | ₩15,849 | ₩15,085 | ₩15,179 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,179 | ₩16,158 | ₩15,139 | ₩15,246 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,468 | ₩15,353 | ₩14,160 | ₩15,219 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,602 | ₩14,716 | ₩14,026 | ₩14,026 | -3.95% | 80.6만 |
|---|