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 | ₩20,103 | ₩20,543 | ₩19,936 | ₩20,490 | +1.92% | 19만 |
| 2026.10.08 | ₩20,303 | ₩20,316 | ₩19,369 | ₩20,063 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,370 | ₩21,103 | ₩20,370 | ₩20,516 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,170 | ₩21,223 | ₩20,356 | ₩20,556 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,250 | ₩21,304 | ₩20,090 | ₩21,170 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,770 | ₩20,810 | ₩20,090 | ₩20,183 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,210 | ₩21,250 | ₩20,476 | ₩20,556 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,183 | ₩21,370 | ₩20,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,304 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,077 | ₩21,263 | ₩20,890 | ₩21,143 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,010 | ₩21,130 | ₩20,516 | ₩21,090 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,464 | ₩21,544 | ₩20,757 | ₩20,810 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,223 | ₩21,477 | ₩20,703 | ₩21,450 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,744 | ₩21,850 | ₩20,917 | ₩21,290 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,610 | ₩21,917 | ₩21,410 | ₩21,877 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,677 | ₩21,677 | ₩21,170 | ₩21,490 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,677 | ₩21,690 | ₩21,344 | ₩21,490 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩21,970 | ₩22,011 | ₩21,504 | ₩21,677 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,557 | ₩21,990 | ₩21,424 | ₩21,637 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩21,997 | ₩21,997 | ₩21,183 | ₩21,570 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,277 | ₩22,024 | ₩21,277 | ₩21,930 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,330 | ₩21,344 | ₩20,983 | ₩21,223 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,504 | ₩21,504 | ₩20,917 | ₩21,077 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,450 | ₩21,704 | ₩21,210 | ₩21,317 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,690 | ₩21,837 | ₩21,237 | ₩21,450 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,770 | ₩21,997 | ₩21,677 | ₩21,984 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,264 | ₩22,264 | ₩21,717 | ₩21,984 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,864 | ₩22,385 | ₩21,764 | ₩22,117 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩21,984 | ₩22,077 | ₩21,657 | ₩21,877 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,704 | ₩21,984 | ₩21,477 | ₩21,957 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,770 | ₩21,997 | ₩21,544 | ₩21,797 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,850 | ₩22,064 | ₩21,650 | ₩21,864 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,544 | ₩22,597 | ₩21,810 | ₩21,877 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,544 | ₩22,844 | ₩22,411 | ₩22,571 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,824 | ₩22,864 | ₩22,251 | ₩22,344 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,464 | ₩22,878 | ₩22,144 | ₩22,864 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,744 | ₩22,878 | ₩22,157 | ₩22,344 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,864 | ₩23,131 | ₩22,533 | ₩22,878 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,611 | ₩22,904 | ₩22,171 | ₩22,491 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,251 | ₩22,758 | ₩22,024 | ₩22,744 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,078 | ₩23,211 | ₩22,244 | ₩22,317 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,824 | ₩23,211 | ₩22,491 | ₩23,158 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,811 | ₩23,051 | ₩22,184 | ₩22,824 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,517 | ₩23,238 | ₩21,990 | ₩22,971 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,010 | ₩22,264 | ₩20,010 | ₩22,237 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩20,903 | ₩21,844 | ₩19,963 | ₩20,156 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,716 | ₩20,837 | ₩18,676 | ₩20,637 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,622 | ₩17,674 | ₩16,581 | ₩16,848 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,542 | ₩17,782 | ₩17,395 | ₩17,528 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,475 | ₩17,448 | ₩16,475 | ₩17,395 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,021 | ₩16,314 | ₩15,598 | ₩16,301 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,514 | ₩16,114 | ₩15,514 | ₩16,061 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,527 | ₩15,754 | ₩15,341 | ₩15,447 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩15,968 | ₩16,146 | ₩15,367 | ₩15,407 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,301 | ₩16,608 | ₩15,808 | ₩15,928 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,595 | ₩16,768 | ₩16,172 | ₩16,301 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,394 | ₩16,695 | ₩16,181 | ₩16,581 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,008 | ₩17,155 | ₩16,581 | ₩16,715 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,808 | ₩17,302 | ₩16,715 | ₩17,088 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,128 | ₩17,215 | ₩16,488 | ₩16,795 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,701 | ₩17,408 | ₩16,435 | ₩17,088 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,288 | ₩17,695 | ₩16,915 | ₩17,142 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,408 | ₩17,728 | ₩17,120 | ₩17,582 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,168 | ₩17,608 | ₩16,848 | ₩17,528 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,342 | ₩17,528 | ₩17,142 | ₩17,168 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,102 | ₩18,182 | ₩16,995 | ₩17,355 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,675 | ₩18,275 | ₩17,502 | ₩18,035 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,608 | ₩17,659 | ₩17,262 | ₩17,475 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,782 | ₩18,155 | ₩17,528 | ₩17,929 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,675 | ₩18,329 | ₩17,411 | ₩17,982 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,182 | ₩17,648 | ₩17,048 | ₩17,608 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,835 | ₩17,502 | ₩16,615 | ₩17,222 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,222 | ₩17,235 | ₩16,635 | ₩16,795 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,275 | ₩17,595 | ₩17,142 | ₩17,275 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,435 | ₩17,315 | ₩16,301 | ₩17,262 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,341 | ₩16,755 | ₩16,194 | ₩16,435 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,488 | ₩17,061 | ₩16,248 | ₩16,328 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,181 | ₩16,508 | ₩15,141 | ₩16,394 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,621 | ₩15,741 | ₩15,234 | ₩15,354 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,128 | ₩16,248 | ₩15,527 | ₩15,594 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,801 | ₩16,288 | ₩15,674 | ₩15,914 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩15,981 | ₩16,154 | ₩15,354 | ₩15,394 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,074 | ₩16,245 | ₩15,554 | ₩15,728 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩15,954 | ₩15,994 | ₩15,421 | ₩15,634 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,061 | ₩15,874 | ₩14,727 | ₩15,694 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,354 | ₩15,728 | ₩14,887 | ₩14,927 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,221 | ₩16,234 | ₩15,007 | ₩15,594 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,380 | ₩15,181 | ₩14,207 | ₩14,594 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,327 | ₩14,954 | ₩14,113 | ₩14,233 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,807 | ₩14,607 | ₩13,807 | ₩14,394 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,033 | ₩14,047 | ₩13,606 | ₩13,780 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,113 | ₩14,233 | ₩13,873 | ₩14,047 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,540 | ₩14,740 | ₩13,980 | ₩14,140 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,554 | ₩14,827 | ₩14,193 | ₩14,380 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,434 | ₩15,041 | ₩14,330 | ₩14,607 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,474 | ₩15,161 | ₩14,313 | ₩14,554 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,807 | ₩15,007 | ₩14,380 | ₩14,447 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,327 | ₩15,594 | ₩14,687 | ₩14,700 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,887 | ₩15,329 | ₩14,660 | ₩15,274 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,567 | ₩15,141 | ₩14,287 | ₩14,980 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,700 | ₩14,700 | ₩14,367 | ₩14,474 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,847 | ₩15,021 | ₩14,507 | ₩14,794 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,674 | ₩15,101 | ₩14,500 | ₩14,767 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,501 | ₩15,634 | ₩15,141 | ₩15,287 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,101 | ₩15,634 | ₩14,687 | ₩15,487 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,674 | ₩15,261 | ₩14,394 | ₩15,127 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,221 | ₩15,501 | ₩14,720 | ₩14,754 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,154 | ₩15,327 | ₩14,707 | ₩15,314 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,354 | ₩16,368 | ₩14,434 | ₩14,994 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,461 | ₩15,581 | ₩14,980 | ₩15,021 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,740 | ₩15,414 | ₩14,727 | ₩15,381 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,340 | ₩15,047 | ₩14,340 | ₩14,700 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,927 | ₩14,447 | ₩13,820 | ₩14,407 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,660 | ₩14,047 | ₩13,520 | ₩13,847 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,913 | ₩13,973 | ₩13,406 | ₩13,620 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,340 | ₩14,500 | ₩14,047 | ₩14,073 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,434 | ₩14,807 | ₩14,414 | ₩14,460 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,233 | ₩14,540 | ₩14,007 | ₩14,460 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩14,940 | ₩14,940 | ₩14,113 | ₩14,193 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,367 | ₩14,940 | ₩14,247 | ₩14,927 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,567 | ₩14,607 | ₩14,153 | ₩14,220 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,300 | ₩14,727 | ₩14,153 | ₩14,514 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,740 | ₩14,740 | ₩14,400 | ₩14,487 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,660 | ₩14,660 | ₩14,338 | ₩14,447 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,514 | ₩14,767 | ₩14,490 | ₩14,660 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,007 | ₩14,567 | ₩13,947 | ₩14,514 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,326 | ₩13,967 | ₩13,286 | ₩13,940 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,206 | ₩13,526 | ₩13,140 | ₩13,393 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,006 | ₩13,300 | ₩12,940 | ₩13,180 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,340 | ₩13,406 | ₩13,020 | ₩13,140 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,873 | ₩13,060 | ₩12,713 | ₩12,899 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,899 | ₩13,180 | ₩12,633 | ₩12,940 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,459 | ₩12,873 | ₩12,393 | ₩12,846 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,539 | ₩12,839 | ₩12,473 | ₩12,726 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,072 | ₩12,419 | ₩11,966 | ₩12,379 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,046 | ₩12,072 | ₩11,712 | ₩11,859 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,166 | ₩12,273 | ₩11,831 | ₩11,966 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,326 | ₩12,366 | ₩12,112 | ₩12,179 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,259 | ₩12,499 | ₩12,146 | ₩12,273 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,019 | ₩12,086 | ₩11,886 | ₩11,979 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,353 | ₩12,393 | ₩11,872 | ₩12,139 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,446 | ₩12,446 | ₩11,966 | ₩12,099 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,446 | ₩12,699 | ₩12,353 | ₩12,459 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,859 | ₩12,966 | ₩12,486 | ₩12,513 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,166 | ₩13,313 | ₩12,953 | ₩12,993 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,793 | ₩13,300 | ₩12,626 | ₩13,086 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,713 | ₩13,033 | ₩12,433 | ₩12,606 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,673 | ₩12,910 | ₩12,526 | ₩12,646 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,379 | ₩12,933 | ₩12,206 | ₩12,913 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,219 | ₩12,673 | ₩12,212 | ₩12,499 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,019 | ₩12,273 | ₩11,792 | ₩12,166 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,872 | ₩12,166 | ₩11,872 | ₩12,112 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,126 | ₩12,446 | ₩11,912 | ₩12,112 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,872 | ₩12,406 | ₩11,832 | ₩12,313 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,646 | ₩11,899 | ₩11,405 | ₩11,472 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,552 | ₩12,179 | ₩11,552 | ₩11,912 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,019 | ₩12,151 | ₩11,319 | ₩11,872 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,579 | ₩13,073 | ₩11,822 | ₩12,006 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,366 | ₩13,633 | ₩13,180 | ₩13,620 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,033 | ₩13,406 | ₩13,000 | ₩13,273 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩12,966 | ₩13,340 | ₩12,779 | ₩12,993 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,593 | ₩13,146 | ₩12,539 | ₩13,046 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,579 | ₩12,733 | ₩12,419 | ₩12,713 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,686 | ₩12,874 | ₩12,553 | ₩12,646 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,419 | ₩12,699 | ₩12,326 | ₩12,539 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,299 | ₩12,739 | ₩12,179 | ₩12,419 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,753 | ₩12,793 | ₩11,926 | ₩12,166 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,473 | ₩13,473 | ₩12,406 | ₩12,673 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,326 | ₩13,740 | ₩13,213 | ₩13,473 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,499 | ₩13,353 | ₩12,215 | ₩13,273 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,099 | ₩12,606 | ₩11,899 | ₩12,499 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,793 | ₩12,873 | ₩11,872 | ₩11,926 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,286 | ₩13,553 | ₩12,513 | ₩12,940 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,380 | ₩13,473 | ₩12,913 | ₩13,300 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,180 | ₩13,380 | ₩13,086 | ₩13,313 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,126 | ₩13,300 | ₩13,006 | ₩13,220 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,273 | ₩13,433 | ₩12,993 | ₩13,220 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,633 | ₩13,660 | ₩13,220 | ₩13,233 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,180 | ₩14,180 | ₩13,420 | ₩13,620 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,073 | ₩14,207 | ₩13,727 | ₩14,073 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,620 | ₩14,700 | ₩14,020 | ₩14,047 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,833 | ₩14,874 | ₩13,807 | ₩14,647 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,673 | ₩13,807 | ₩13,420 | ₩13,793 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,606 | ₩13,753 | ₩13,406 | ₩13,593 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,620 | ₩14,200 | ₩13,446 | ₩13,833 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,847 | ₩13,860 | ₩13,425 | ₩13,620 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,820 | ₩13,953 | ₩13,566 | ₩13,847 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,727 | ₩13,993 | ₩13,540 | ₩13,900 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,793 | ₩13,993 | ₩13,340 | ₩13,727 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,753 | ₩14,087 | ₩13,380 | ₩13,793 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,020 | ₩14,033 | ₩13,600 | ₩13,620 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩13,940 | ₩14,487 | ₩13,900 | ₩14,047 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,687 | ₩14,140 | ₩13,513 | ₩13,940 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,326 | ₩13,753 | ₩13,326 | ₩13,687 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,513 | ₩13,594 | ₩12,926 | ₩13,273 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,540 | ₩13,633 | ₩13,366 | ₩13,473 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,553 | ₩13,673 | ₩13,393 | ₩13,540 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,606 | ₩13,833 | ₩13,540 | ₩13,566 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,713 | ₩13,740 | ₩13,313 | ₩13,740 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,553 | ₩13,873 | ₩13,500 | ₩13,767 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,340 | ₩13,673 | ₩13,233 | ₩13,500 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,420 | ₩13,929 | ₩13,406 | ₩13,433 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,246 | ₩13,673 | ₩13,246 | ₩13,420 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,433 | ₩13,660 | ₩13,220 | ₩13,246 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,406 | ₩13,713 | ₩13,206 | ₩13,286 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,393 | ₩13,604 | ₩13,125 | ₩13,380 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,873 | ₩14,153 | ₩13,273 | ₩13,446 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,147 | ₩14,207 | ₩13,740 | ₩13,833 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,260 | ₩14,193 | ₩13,033 | ₩13,860 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,193 | ₩13,376 | ₩12,873 | ₩13,233 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,859 | ₩13,353 | ₩12,846 | ₩13,220 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,140 | ₩13,189 | ₩12,793 | ₩12,859 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,366 | ₩13,526 | ₩12,973 | ₩13,046 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,899 | ₩13,500 | ₩12,766 | ₩13,366 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,459 | ₩12,980 | ₩12,339 | ₩12,886 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,819 | ₩13,070 | ₩12,373 | ₩12,419 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,699 | ₩12,933 | ₩12,673 | ₩12,779 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,806 | ₩13,273 | ₩12,745 | ₩12,940 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,433 | ₩12,873 | ₩12,206 | ₩12,859 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,273 | ₩12,486 | ₩12,046 | ₩12,313 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,112 | ₩12,526 | ₩11,819 | ₩12,313 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,592 | ₩12,379 | ₩11,579 | ₩11,952 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,566 | ₩11,707 | ₩10,832 | ₩10,925 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,606 | ₩11,840 | ₩11,165 | ₩11,352 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,579 | ₩11,866 | ₩11,365 | ₩11,539 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,766 | ₩11,966 | ₩11,472 | ₩11,485 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,259 | ₩12,259 | ₩11,245 | ₩11,912 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,365 | ₩11,872 | ₩11,112 | ₩11,485 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,526 | ₩11,738 | ₩11,405 | ₩11,459 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,365 | ₩11,512 | ₩11,192 | ₩11,499 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,739 | ₩11,739 | ₩11,339 | ₩11,445 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,539 | ₩11,606 | ₩11,112 | ₩11,526 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,579 | ₩11,739 | ₩11,192 | ₩11,526 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,912 | ₩12,219 | ₩11,419 | ₩11,579 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,112 | ₩12,886 | ₩11,606 | ₩12,112 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,086 | ₩13,206 | ₩12,339 | ₩12,699 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,659 | ₩13,380 | ₩12,553 | ₩13,113 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩12,940 | ₩13,313 | ₩12,206 | ₩12,539 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,433 | ₩13,513 | ₩12,953 | ₩12,966 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,233 | ₩13,580 | ₩12,940 | ₩13,540 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,793 | ₩13,793 | ₩13,006 | ₩13,326 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,020 | ₩14,176 | ₩13,406 | ₩13,647 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,807 | ₩14,407 | ₩13,747 | ₩13,847 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,194 | ₩15,194 | ₩13,426 | ₩13,820 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,207 | ₩15,381 | ₩14,794 | ₩15,187 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,060 | ₩15,627 | ₩13,873 | ₩15,234 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,274 | ₩16,768 | ₩15,725 | ₩15,968 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,207 | ₩16,941 | ₩15,207 | ₩16,488 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,247 | ₩15,768 | ₩15,007 | ₩15,101 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,101 | ₩16,074 | ₩15,061 | ₩15,167 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,394 | ₩15,274 | ₩14,087 | ₩15,141 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,527 | ₩14,640 | ₩13,953 | ₩13,953 | -3.95% | 80.6만 |
|---|