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 | ₩20,162 | ₩20,603 | ₩19,995 | ₩20,550 | +1.92% | 19만 |
| 2026.10.08 | ₩20,363 | ₩20,376 | ₩19,426 | ₩20,122 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,429 | ₩21,165 | ₩20,429 | ₩20,577 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,232 | ₩21,286 | ₩20,416 | ₩20,617 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,309 | ₩21,366 | ₩20,148 | ₩21,232 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,831 | ₩20,871 | ₩20,148 | ₩20,242 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,272 | ₩21,312 | ₩20,536 | ₩20,617 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,246 | ₩21,433 | ₩21,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,366 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,139 | ₩21,326 | ₩20,951 | ₩21,205 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,072 | ₩21,192 | ₩20,577 | ₩21,152 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,526 | ₩21,607 | ₩20,817 | ₩20,871 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,286 | ₩21,540 | ₩20,764 | ₩21,513 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,807 | ₩21,914 | ₩20,978 | ₩21,353 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,674 | ₩21,981 | ₩21,473 | ₩21,941 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,741 | ₩21,741 | ₩21,232 | ₩21,553 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,741 | ₩21,754 | ₩21,406 | ₩21,553 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩22,035 | ₩22,075 | ₩21,567 | ₩21,741 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,620 | ₩22,055 | ₩21,486 | ₩21,700 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩22,062 | ₩22,062 | ₩21,246 | ₩21,634 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,339 | ₩22,088 | ₩21,339 | ₩21,995 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,393 | ₩21,406 | ₩21,045 | ₩21,286 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,567 | ₩21,567 | ₩20,978 | ₩21,139 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,513 | ₩21,767 | ₩21,272 | ₩21,379 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,754 | ₩21,901 | ₩21,299 | ₩21,513 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,834 | ₩22,062 | ₩21,741 | ₩22,048 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,329 | ₩22,329 | ₩21,781 | ₩22,048 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,928 | ₩22,451 | ₩21,828 | ₩22,182 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩22,048 | ₩22,142 | ₩21,720 | ₩21,941 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,767 | ₩22,048 | ₩21,540 | ₩22,022 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,834 | ₩22,062 | ₩21,607 | ₩21,861 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,914 | ₩22,129 | ₩21,714 | ₩21,928 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,610 | ₩22,664 | ₩21,874 | ₩21,941 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,610 | ₩22,911 | ₩22,476 | ₩22,637 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,891 | ₩22,931 | ₩22,316 | ₩22,409 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,530 | ₩22,945 | ₩22,209 | ₩22,931 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,811 | ₩22,945 | ₩22,222 | ₩22,409 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,931 | ₩23,199 | ₩22,599 | ₩22,945 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,677 | ₩22,971 | ₩22,236 | ₩22,557 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,316 | ₩22,824 | ₩22,088 | ₩22,811 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,145 | ₩23,279 | ₩22,309 | ₩22,383 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,891 | ₩23,279 | ₩22,557 | ₩23,226 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,878 | ₩23,119 | ₩22,249 | ₩22,891 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,583 | ₩23,306 | ₩22,055 | ₩23,038 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,068 | ₩22,329 | ₩20,068 | ₩22,302 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩20,965 | ₩21,908 | ₩20,021 | ₩20,215 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,770 | ₩20,898 | ₩18,730 | ₩20,697 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,673 | ₩17,726 | ₩16,630 | ₩16,897 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,593 | ₩17,834 | ₩17,446 | ₩17,580 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,523 | ₩17,499 | ₩16,523 | ₩17,446 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,068 | ₩16,362 | ₩15,644 | ₩16,349 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,560 | ₩16,162 | ₩15,560 | ₩16,108 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,573 | ₩15,800 | ₩15,386 | ₩15,493 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩16,014 | ₩16,194 | ₩15,412 | ₩15,453 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,349 | ₩16,657 | ₩15,854 | ₩15,974 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,643 | ₩16,817 | ₩16,219 | ₩16,349 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,443 | ₩16,744 | ₩16,228 | ₩16,630 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,058 | ₩17,205 | ₩16,630 | ₩16,764 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,857 | ₩17,352 | ₩16,764 | ₩17,138 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,178 | ₩17,265 | ₩16,536 | ₩16,844 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,750 | ₩17,459 | ₩16,483 | ₩17,138 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,339 | ₩17,747 | ₩16,964 | ₩17,192 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,459 | ₩17,780 | ₩17,170 | ₩17,633 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,219 | ₩17,660 | ₩16,897 | ₩17,580 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,392 | ₩17,580 | ₩17,192 | ₩17,219 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,155 | ₩18,235 | ₩17,045 | ₩17,406 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,727 | ₩18,329 | ₩17,553 | ₩18,088 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,660 | ₩17,711 | ₩17,312 | ₩17,526 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,834 | ₩18,209 | ₩17,580 | ₩17,981 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,727 | ₩18,382 | ₩17,462 | ₩18,035 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,232 | ₩17,700 | ₩17,098 | ₩17,660 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,884 | ₩17,553 | ₩16,663 | ₩17,272 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,272 | ₩17,285 | ₩16,683 | ₩16,844 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,326 | ₩17,647 | ₩17,192 | ₩17,326 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,483 | ₩17,366 | ₩16,349 | ₩17,312 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,389 | ₩16,804 | ₩16,242 | ₩16,483 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,536 | ₩17,111 | ₩16,295 | ₩16,376 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,225 | ₩16,556 | ₩15,185 | ₩16,443 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,667 | ₩15,787 | ₩15,279 | ₩15,399 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,175 | ₩16,295 | ₩15,573 | ₩15,640 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,847 | ₩16,336 | ₩15,720 | ₩15,961 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩16,028 | ₩16,202 | ₩15,399 | ₩15,439 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,121 | ₩16,293 | ₩15,600 | ₩15,774 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩16,001 | ₩16,041 | ₩15,466 | ₩15,680 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,105 | ₩15,921 | ₩14,770 | ₩15,740 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,399 | ₩15,774 | ₩14,931 | ₩14,971 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,265 | ₩16,282 | ₩15,051 | ₩15,640 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,422 | ₩15,225 | ₩14,248 | ₩14,636 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,369 | ₩14,998 | ₩14,155 | ₩14,275 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,847 | ₩14,650 | ₩13,847 | ₩14,436 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,074 | ₩14,088 | ₩13,646 | ₩13,820 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,155 | ₩14,275 | ₩13,914 | ₩14,088 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,583 | ₩14,784 | ₩14,021 | ₩14,182 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,596 | ₩14,871 | ₩14,235 | ₩14,422 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,476 | ₩15,085 | ₩14,372 | ₩14,650 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,516 | ₩15,205 | ₩14,355 | ₩14,596 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,850 | ₩15,051 | ₩14,422 | ₩14,489 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,372 | ₩15,640 | ₩14,730 | ₩14,743 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,931 | ₩15,374 | ₩14,703 | ₩15,319 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,610 | ₩15,185 | ₩14,329 | ₩15,024 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,743 | ₩14,743 | ₩14,409 | ₩14,516 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,891 | ₩15,065 | ₩14,549 | ₩14,837 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,717 | ₩15,145 | ₩14,543 | ₩14,810 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,546 | ₩15,680 | ₩15,185 | ₩15,332 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,145 | ₩15,680 | ₩14,730 | ₩15,533 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,717 | ₩15,305 | ₩14,436 | ₩15,172 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,265 | ₩15,546 | ₩14,764 | ₩14,797 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,198 | ₩15,372 | ₩14,750 | ₩15,359 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,399 | ₩16,416 | ₩14,476 | ₩15,038 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,506 | ₩15,626 | ₩15,024 | ₩15,065 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,784 | ₩15,459 | ₩14,770 | ₩15,426 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,382 | ₩15,091 | ₩14,382 | ₩14,743 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,967 | ₩14,489 | ₩13,860 | ₩14,449 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,700 | ₩14,088 | ₩13,559 | ₩13,887 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,954 | ₩14,014 | ₩13,446 | ₩13,660 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,382 | ₩14,543 | ₩14,088 | ₩14,115 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,476 | ₩14,850 | ₩14,456 | ₩14,503 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,275 | ₩14,583 | ₩14,048 | ₩14,503 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩14,984 | ₩14,984 | ₩14,155 | ₩14,235 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,409 | ₩14,984 | ₩14,289 | ₩14,971 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,610 | ₩14,650 | ₩14,195 | ₩14,262 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,342 | ₩14,770 | ₩14,195 | ₩14,556 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,784 | ₩14,784 | ₩14,442 | ₩14,529 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,703 | ₩14,703 | ₩14,380 | ₩14,489 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,556 | ₩14,810 | ₩14,532 | ₩14,703 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,048 | ₩14,610 | ₩13,988 | ₩14,556 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,365 | ₩14,008 | ₩13,325 | ₩13,981 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,245 | ₩13,566 | ₩13,178 | ₩13,432 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,044 | ₩13,339 | ₩12,977 | ₩13,218 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,379 | ₩13,446 | ₩13,058 | ₩13,178 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,911 | ₩13,098 | ₩12,750 | ₩12,937 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,937 | ₩13,218 | ₩12,670 | ₩12,977 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,496 | ₩12,911 | ₩12,429 | ₩12,884 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,576 | ₩12,877 | ₩12,509 | ₩12,763 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,108 | ₩12,456 | ₩12,001 | ₩12,416 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,081 | ₩12,108 | ₩11,747 | ₩11,894 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,201 | ₩12,308 | ₩11,866 | ₩12,001 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,362 | ₩12,402 | ₩12,148 | ₩12,215 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,295 | ₩12,536 | ₩12,181 | ₩12,308 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,054 | ₩12,121 | ₩11,921 | ₩12,014 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,389 | ₩12,429 | ₩11,907 | ₩12,175 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,482 | ₩12,482 | ₩12,001 | ₩12,135 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,482 | ₩12,737 | ₩12,389 | ₩12,496 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,897 | ₩13,004 | ₩12,523 | ₩12,549 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,205 | ₩13,352 | ₩12,991 | ₩13,031 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,830 | ₩13,339 | ₩12,663 | ₩13,125 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,750 | ₩13,071 | ₩12,469 | ₩12,643 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,710 | ₩12,948 | ₩12,563 | ₩12,683 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,416 | ₩12,971 | ₩12,242 | ₩12,951 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,255 | ₩12,710 | ₩12,248 | ₩12,536 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,054 | ₩12,308 | ₩11,827 | ₩12,201 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,907 | ₩12,201 | ₩11,907 | ₩12,148 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,161 | ₩12,482 | ₩11,947 | ₩12,148 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,907 | ₩12,442 | ₩11,867 | ₩12,349 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,680 | ₩11,934 | ₩11,439 | ₩11,506 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,586 | ₩12,215 | ₩11,586 | ₩11,947 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,054 | ₩12,187 | ₩11,352 | ₩11,907 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,616 | ₩13,111 | ₩11,856 | ₩12,041 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,406 | ₩13,673 | ₩13,218 | ₩13,660 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,071 | ₩13,446 | ₩13,038 | ₩13,312 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩13,004 | ₩13,379 | ₩12,817 | ₩13,031 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,630 | ₩13,185 | ₩12,576 | ₩13,084 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,616 | ₩12,770 | ₩12,456 | ₩12,750 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,723 | ₩12,912 | ₩12,589 | ₩12,683 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,456 | ₩12,737 | ₩12,362 | ₩12,576 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,335 | ₩12,777 | ₩12,215 | ₩12,456 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,790 | ₩12,830 | ₩11,961 | ₩12,201 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,513 | ₩13,513 | ₩12,442 | ₩12,710 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,365 | ₩13,780 | ₩13,252 | ₩13,513 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,536 | ₩13,392 | ₩12,251 | ₩13,312 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,135 | ₩12,643 | ₩11,934 | ₩12,536 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,830 | ₩12,911 | ₩11,907 | ₩11,961 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,325 | ₩13,593 | ₩12,549 | ₩12,977 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,419 | ₩13,513 | ₩12,951 | ₩13,339 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,218 | ₩13,419 | ₩13,125 | ₩13,352 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,165 | ₩13,339 | ₩13,044 | ₩13,258 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,312 | ₩13,472 | ₩13,031 | ₩13,258 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,673 | ₩13,700 | ₩13,258 | ₩13,272 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,222 | ₩14,222 | ₩13,459 | ₩13,660 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,115 | ₩14,248 | ₩13,767 | ₩14,115 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,663 | ₩14,743 | ₩14,061 | ₩14,088 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,874 | ₩14,917 | ₩13,847 | ₩14,690 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,713 | ₩13,847 | ₩13,459 | ₩13,834 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,646 | ₩13,794 | ₩13,446 | ₩13,633 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,660 | ₩14,242 | ₩13,486 | ₩13,874 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,887 | ₩13,901 | ₩13,464 | ₩13,660 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,860 | ₩13,994 | ₩13,606 | ₩13,887 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,767 | ₩14,034 | ₩13,579 | ₩13,941 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,834 | ₩14,034 | ₩13,379 | ₩13,767 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,794 | ₩14,128 | ₩13,419 | ₩13,834 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,061 | ₩14,074 | ₩13,640 | ₩13,660 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩13,981 | ₩14,529 | ₩13,941 | ₩14,088 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,727 | ₩14,182 | ₩13,553 | ₩13,981 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,365 | ₩13,794 | ₩13,365 | ₩13,727 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,553 | ₩13,634 | ₩12,964 | ₩13,312 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,579 | ₩13,673 | ₩13,406 | ₩13,513 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,593 | ₩13,713 | ₩13,432 | ₩13,579 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,646 | ₩13,874 | ₩13,579 | ₩13,606 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,753 | ₩13,780 | ₩13,352 | ₩13,780 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,593 | ₩13,914 | ₩13,539 | ₩13,807 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,379 | ₩13,713 | ₩13,272 | ₩13,539 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,459 | ₩13,970 | ₩13,446 | ₩13,472 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,285 | ₩13,713 | ₩13,285 | ₩13,459 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,472 | ₩13,700 | ₩13,258 | ₩13,285 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,446 | ₩13,753 | ₩13,245 | ₩13,325 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,432 | ₩13,644 | ₩13,163 | ₩13,419 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,914 | ₩14,195 | ₩13,312 | ₩13,486 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,188 | ₩14,248 | ₩13,780 | ₩13,874 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,299 | ₩14,235 | ₩13,071 | ₩13,901 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,232 | ₩13,415 | ₩12,911 | ₩13,272 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,897 | ₩13,392 | ₩12,884 | ₩13,258 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,178 | ₩13,228 | ₩12,830 | ₩12,897 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,406 | ₩13,566 | ₩13,011 | ₩13,084 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,937 | ₩13,539 | ₩12,804 | ₩13,406 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,496 | ₩13,018 | ₩12,375 | ₩12,924 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,857 | ₩13,109 | ₩12,409 | ₩12,456 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,737 | ₩12,971 | ₩12,710 | ₩12,817 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,844 | ₩13,312 | ₩12,782 | ₩12,977 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,469 | ₩12,911 | ₩12,242 | ₩12,897 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,308 | ₩12,523 | ₩12,081 | ₩12,349 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,148 | ₩12,563 | ₩11,854 | ₩12,349 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,626 | ₩12,416 | ₩11,613 | ₩11,987 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,599 | ₩11,741 | ₩10,864 | ₩10,957 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,640 | ₩11,875 | ₩11,198 | ₩11,385 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,613 | ₩11,900 | ₩11,399 | ₩11,573 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,800 | ₩12,001 | ₩11,506 | ₩11,519 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,292 | ₩12,295 | ₩11,278 | ₩11,947 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,399 | ₩11,907 | ₩11,145 | ₩11,519 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,559 | ₩11,772 | ₩11,439 | ₩11,492 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,399 | ₩11,546 | ₩11,225 | ₩11,533 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,773 | ₩11,773 | ₩11,372 | ₩11,479 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,573 | ₩11,640 | ₩11,145 | ₩11,559 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,613 | ₩11,773 | ₩11,225 | ₩11,559 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,947 | ₩12,255 | ₩11,452 | ₩11,613 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,148 | ₩12,924 | ₩11,640 | ₩12,148 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,125 | ₩13,245 | ₩12,375 | ₩12,737 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,696 | ₩13,419 | ₩12,589 | ₩13,151 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩12,977 | ₩13,352 | ₩12,242 | ₩12,576 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,472 | ₩13,553 | ₩12,991 | ₩13,004 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,272 | ₩13,620 | ₩12,977 | ₩13,579 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,834 | ₩13,834 | ₩13,044 | ₩13,365 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,061 | ₩14,218 | ₩13,446 | ₩13,687 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,847 | ₩14,449 | ₩13,787 | ₩13,887 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,238 | ₩15,238 | ₩13,466 | ₩13,860 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,252 | ₩15,426 | ₩14,837 | ₩15,232 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,101 | ₩15,673 | ₩13,914 | ₩15,279 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,322 | ₩16,817 | ₩15,771 | ₩16,014 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,252 | ₩16,991 | ₩15,252 | ₩16,536 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,292 | ₩15,814 | ₩15,051 | ₩15,145 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,145 | ₩16,121 | ₩15,105 | ₩15,212 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,436 | ₩15,319 | ₩14,128 | ₩15,185 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,570 | ₩14,683 | ₩13,994 | ₩13,994 | -3.95% | 80.6만 |
|---|