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 | ₩20,171 | ₩20,612 | ₩20,003 | ₩20,559 | +1.92% | 19만 |
| 2026.10.08 | ₩20,372 | ₩20,385 | ₩19,435 | ₩20,131 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,438 | ₩21,175 | ₩20,438 | ₩20,586 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,242 | ₩21,295 | ₩20,425 | ₩20,626 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,318 | ₩21,375 | ₩20,157 | ₩21,242 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,840 | ₩20,880 | ₩20,157 | ₩20,251 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,282 | ₩21,322 | ₩20,546 | ₩20,626 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,255 | ₩21,442 | ₩21,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,375 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,148 | ₩21,335 | ₩20,960 | ₩21,215 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,081 | ₩21,201 | ₩20,586 | ₩21,161 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,536 | ₩21,616 | ₩20,827 | ₩20,880 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,295 | ₩21,549 | ₩20,773 | ₩21,523 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,817 | ₩21,924 | ₩20,987 | ₩21,362 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,683 | ₩21,991 | ₩21,482 | ₩21,951 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,750 | ₩21,750 | ₩21,242 | ₩21,563 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,750 | ₩21,764 | ₩21,416 | ₩21,563 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩22,045 | ₩22,085 | ₩21,576 | ₩21,750 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,630 | ₩22,065 | ₩21,496 | ₩21,710 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩22,071 | ₩22,071 | ₩21,255 | ₩21,643 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,349 | ₩22,098 | ₩21,349 | ₩22,004 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,402 | ₩21,416 | ₩21,054 | ₩21,295 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,576 | ₩21,576 | ₩20,987 | ₩21,148 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,523 | ₩21,777 | ₩21,282 | ₩21,389 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,764 | ₩21,911 | ₩21,308 | ₩21,523 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,844 | ₩22,071 | ₩21,750 | ₩22,058 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,339 | ₩22,339 | ₩21,790 | ₩22,058 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,938 | ₩22,461 | ₩21,837 | ₩22,192 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩22,058 | ₩22,152 | ₩21,730 | ₩21,951 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,777 | ₩22,058 | ₩21,549 | ₩22,031 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,844 | ₩22,071 | ₩21,616 | ₩21,871 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,924 | ₩22,138 | ₩21,723 | ₩21,938 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,620 | ₩22,674 | ₩21,884 | ₩21,951 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,620 | ₩22,921 | ₩22,486 | ₩22,647 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,901 | ₩22,941 | ₩22,326 | ₩22,419 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,540 | ₩22,955 | ₩22,219 | ₩22,941 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,821 | ₩22,955 | ₩22,232 | ₩22,419 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,941 | ₩23,209 | ₩22,609 | ₩22,955 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,687 | ₩22,982 | ₩22,245 | ₩22,567 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,326 | ₩22,834 | ₩22,098 | ₩22,821 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,156 | ₩23,289 | ₩22,319 | ₩22,393 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,901 | ₩23,289 | ₩22,567 | ₩23,236 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,888 | ₩23,129 | ₩22,259 | ₩22,901 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,593 | ₩23,316 | ₩22,065 | ₩23,048 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,077 | ₩22,339 | ₩20,077 | ₩22,312 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩20,974 | ₩21,917 | ₩20,030 | ₩20,224 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,779 | ₩20,907 | ₩18,739 | ₩20,706 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,681 | ₩17,733 | ₩16,637 | ₩16,905 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,601 | ₩17,842 | ₩17,454 | ₩17,587 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,530 | ₩17,507 | ₩16,530 | ₩17,454 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,075 | ₩16,369 | ₩15,651 | ₩16,356 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,566 | ₩16,169 | ₩15,566 | ₩16,115 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,580 | ₩15,807 | ₩15,392 | ₩15,499 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩16,021 | ₩16,201 | ₩15,419 | ₩15,459 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,356 | ₩16,664 | ₩15,861 | ₩15,981 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,651 | ₩16,825 | ₩16,226 | ₩16,356 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,450 | ₩16,751 | ₩16,236 | ₩16,637 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,065 | ₩17,213 | ₩16,637 | ₩16,771 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,865 | ₩17,360 | ₩16,771 | ₩17,146 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,186 | ₩17,273 | ₩16,543 | ₩16,851 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,758 | ₩17,467 | ₩16,490 | ₩17,146 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,347 | ₩17,755 | ₩16,972 | ₩17,199 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,467 | ₩17,788 | ₩17,178 | ₩17,641 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,226 | ₩17,668 | ₩16,905 | ₩17,587 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,400 | ₩17,587 | ₩17,199 | ₩17,226 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,163 | ₩18,243 | ₩17,052 | ₩17,413 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,735 | ₩18,337 | ₩17,561 | ₩18,096 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,668 | ₩17,719 | ₩17,320 | ₩17,534 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,842 | ₩18,217 | ₩17,587 | ₩17,989 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,735 | ₩18,391 | ₩17,470 | ₩18,043 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,239 | ₩17,708 | ₩17,106 | ₩17,668 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,891 | ₩17,561 | ₩16,671 | ₩17,280 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,280 | ₩17,293 | ₩16,691 | ₩16,851 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,333 | ₩17,654 | ₩17,199 | ₩17,333 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,490 | ₩17,373 | ₩16,356 | ₩17,320 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,396 | ₩16,811 | ₩16,249 | ₩16,490 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,543 | ₩17,119 | ₩16,303 | ₩16,383 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,232 | ₩16,564 | ₩15,192 | ₩16,450 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,673 | ₩15,794 | ₩15,285 | ₩15,406 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,182 | ₩16,303 | ₩15,580 | ₩15,647 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,854 | ₩16,343 | ₩15,727 | ₩15,968 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩16,035 | ₩16,209 | ₩15,406 | ₩15,446 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,129 | ₩16,300 | ₩15,607 | ₩15,781 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩16,008 | ₩16,048 | ₩15,473 | ₩15,687 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,111 | ₩15,928 | ₩14,777 | ₩15,747 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,406 | ₩15,781 | ₩14,937 | ₩14,977 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,272 | ₩16,289 | ₩15,058 | ₩15,647 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,429 | ₩15,232 | ₩14,255 | ₩14,643 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,375 | ₩15,004 | ₩14,161 | ₩14,281 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,853 | ₩14,656 | ₩13,853 | ₩14,442 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,081 | ₩14,094 | ₩13,652 | ₩13,826 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,161 | ₩14,281 | ₩13,920 | ₩14,094 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,589 | ₩14,790 | ₩14,027 | ₩14,188 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,603 | ₩14,877 | ₩14,241 | ₩14,429 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,482 | ₩15,091 | ₩14,378 | ₩14,656 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,522 | ₩15,212 | ₩14,362 | ₩14,603 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,857 | ₩15,058 | ₩14,429 | ₩14,496 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,379 | ₩15,647 | ₩14,737 | ₩14,750 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,937 | ₩15,380 | ₩14,710 | ₩15,325 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,616 | ₩15,192 | ₩14,335 | ₩15,031 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,750 | ₩14,750 | ₩14,415 | ₩14,522 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,897 | ₩15,071 | ₩14,556 | ₩14,844 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,723 | ₩15,151 | ₩14,549 | ₩14,817 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,553 | ₩15,687 | ₩15,192 | ₩15,339 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,151 | ₩15,687 | ₩14,737 | ₩15,540 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,723 | ₩15,312 | ₩14,442 | ₩15,178 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,272 | ₩15,553 | ₩14,770 | ₩14,803 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,205 | ₩15,379 | ₩14,757 | ₩15,366 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,406 | ₩16,423 | ₩14,482 | ₩15,044 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,513 | ₩15,633 | ₩15,031 | ₩15,071 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,790 | ₩15,466 | ₩14,777 | ₩15,433 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,389 | ₩15,098 | ₩14,389 | ₩14,750 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,974 | ₩14,496 | ₩13,867 | ₩14,455 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,706 | ₩14,094 | ₩13,565 | ₩13,893 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,960 | ₩14,020 | ₩13,452 | ₩13,666 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,389 | ₩14,549 | ₩14,094 | ₩14,121 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,482 | ₩14,857 | ₩14,462 | ₩14,509 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,281 | ₩14,589 | ₩14,054 | ₩14,509 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩14,991 | ₩14,991 | ₩14,161 | ₩14,241 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,415 | ₩14,991 | ₩14,295 | ₩14,977 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,616 | ₩14,656 | ₩14,201 | ₩14,268 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,348 | ₩14,777 | ₩14,201 | ₩14,563 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,790 | ₩14,790 | ₩14,449 | ₩14,536 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,710 | ₩14,710 | ₩14,386 | ₩14,496 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,563 | ₩14,817 | ₩14,538 | ₩14,710 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,054 | ₩14,616 | ₩13,994 | ₩14,563 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,371 | ₩14,014 | ₩13,331 | ₩13,987 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,251 | ₩13,572 | ₩13,184 | ₩13,438 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,050 | ₩13,345 | ₩12,983 | ₩13,224 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,385 | ₩13,452 | ₩13,063 | ₩13,184 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,916 | ₩13,104 | ₩12,756 | ₩12,943 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,943 | ₩13,224 | ₩12,675 | ₩12,983 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,501 | ₩12,916 | ₩12,434 | ₩12,889 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,582 | ₩12,883 | ₩12,515 | ₩12,769 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,113 | ₩12,461 | ₩12,006 | ₩12,421 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,086 | ₩12,113 | ₩11,752 | ₩11,899 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,207 | ₩12,314 | ₩11,871 | ₩12,006 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,367 | ₩12,408 | ₩12,153 | ₩12,220 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,301 | ₩12,541 | ₩12,187 | ₩12,314 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,127 | ₩11,926 | ₩12,019 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,394 | ₩12,434 | ₩11,912 | ₩12,180 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,488 | ₩12,488 | ₩12,006 | ₩12,140 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,488 | ₩12,742 | ₩12,394 | ₩12,501 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,903 | ₩13,010 | ₩12,528 | ₩12,555 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,211 | ₩13,358 | ₩12,997 | ₩13,037 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,836 | ₩13,345 | ₩12,669 | ₩13,130 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,756 | ₩13,077 | ₩12,475 | ₩12,649 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,715 | ₩12,954 | ₩12,568 | ₩12,689 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,421 | ₩12,976 | ₩12,247 | ₩12,956 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,260 | ₩12,715 | ₩12,254 | ₩12,541 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,060 | ₩12,314 | ₩11,832 | ₩12,207 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,912 | ₩12,207 | ₩11,912 | ₩12,153 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,167 | ₩12,488 | ₩11,953 | ₩12,153 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,912 | ₩12,448 | ₩11,872 | ₩12,354 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,685 | ₩11,939 | ₩11,444 | ₩11,511 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,591 | ₩12,220 | ₩11,591 | ₩11,953 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,060 | ₩12,192 | ₩11,357 | ₩11,912 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,622 | ₩13,117 | ₩11,862 | ₩12,046 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,411 | ₩13,679 | ₩13,224 | ₩13,666 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,077 | ₩13,452 | ₩13,043 | ₩13,318 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩13,010 | ₩13,385 | ₩12,823 | ₩13,037 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,635 | ₩13,191 | ₩12,582 | ₩13,090 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,622 | ₩12,776 | ₩12,461 | ₩12,756 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,729 | ₩12,918 | ₩12,595 | ₩12,689 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,461 | ₩12,742 | ₩12,367 | ₩12,582 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,341 | ₩12,782 | ₩12,220 | ₩12,461 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,796 | ₩12,836 | ₩11,966 | ₩12,207 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,519 | ₩13,519 | ₩12,448 | ₩12,715 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,371 | ₩13,786 | ₩13,258 | ₩13,519 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,541 | ₩13,398 | ₩12,256 | ₩13,318 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,140 | ₩12,649 | ₩11,939 | ₩12,541 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,836 | ₩12,916 | ₩11,912 | ₩11,966 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,331 | ₩13,599 | ₩12,555 | ₩12,983 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,425 | ₩13,519 | ₩12,956 | ₩13,345 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,224 | ₩13,425 | ₩13,130 | ₩13,358 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,171 | ₩13,345 | ₩13,050 | ₩13,264 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,318 | ₩13,478 | ₩13,037 | ₩13,264 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,679 | ₩13,706 | ₩13,264 | ₩13,278 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,228 | ₩14,228 | ₩13,465 | ₩13,666 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,121 | ₩14,255 | ₩13,773 | ₩14,121 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,670 | ₩14,750 | ₩14,067 | ₩14,094 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,880 | ₩14,924 | ₩13,853 | ₩14,696 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,719 | ₩13,853 | ₩13,465 | ₩13,840 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,652 | ₩13,800 | ₩13,452 | ₩13,639 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,666 | ₩14,248 | ₩13,492 | ₩13,880 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,893 | ₩13,907 | ₩13,470 | ₩13,666 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,867 | ₩14,000 | ₩13,612 | ₩13,893 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,773 | ₩14,041 | ₩13,585 | ₩13,947 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,840 | ₩14,041 | ₩13,385 | ₩13,773 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,800 | ₩14,134 | ₩13,425 | ₩13,840 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,067 | ₩14,081 | ₩13,646 | ₩13,666 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩13,987 | ₩14,536 | ₩13,947 | ₩14,094 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,733 | ₩14,188 | ₩13,559 | ₩13,987 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,371 | ₩13,800 | ₩13,371 | ₩13,733 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,559 | ₩13,640 | ₩12,970 | ₩13,318 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,585 | ₩13,679 | ₩13,411 | ₩13,519 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,599 | ₩13,719 | ₩13,438 | ₩13,585 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,652 | ₩13,880 | ₩13,585 | ₩13,612 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,759 | ₩13,786 | ₩13,358 | ₩13,786 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,599 | ₩13,920 | ₩13,545 | ₩13,813 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,385 | ₩13,719 | ₩13,278 | ₩13,545 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,465 | ₩13,976 | ₩13,452 | ₩13,478 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,291 | ₩13,719 | ₩13,291 | ₩13,465 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,478 | ₩13,706 | ₩13,264 | ₩13,291 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,452 | ₩13,759 | ₩13,251 | ₩13,331 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,438 | ₩13,650 | ₩13,169 | ₩13,425 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,920 | ₩14,201 | ₩13,318 | ₩13,492 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,194 | ₩14,255 | ₩13,786 | ₩13,880 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,304 | ₩14,241 | ₩13,077 | ₩13,907 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,237 | ₩13,421 | ₩12,916 | ₩13,278 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,903 | ₩13,398 | ₩12,889 | ₩13,264 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,184 | ₩13,233 | ₩12,836 | ₩12,903 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,411 | ₩13,572 | ₩13,017 | ₩13,090 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,943 | ₩13,545 | ₩12,809 | ₩13,411 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,501 | ₩13,023 | ₩12,381 | ₩12,930 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,863 | ₩13,114 | ₩12,414 | ₩12,461 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,742 | ₩12,976 | ₩12,715 | ₩12,823 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,849 | ₩13,318 | ₩12,788 | ₩12,983 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,475 | ₩12,916 | ₩12,247 | ₩12,903 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,314 | ₩12,528 | ₩12,086 | ₩12,354 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,153 | ₩12,568 | ₩11,859 | ₩12,354 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,631 | ₩12,421 | ₩11,618 | ₩11,993 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,605 | ₩11,746 | ₩10,868 | ₩10,962 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,645 | ₩11,880 | ₩11,203 | ₩11,390 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,618 | ₩11,906 | ₩11,404 | ₩11,578 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,805 | ₩12,006 | ₩11,511 | ₩11,524 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,297 | ₩12,301 | ₩11,283 | ₩11,953 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,404 | ₩11,912 | ₩11,149 | ₩11,524 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,564 | ₩11,777 | ₩11,444 | ₩11,497 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,404 | ₩11,551 | ₩11,230 | ₩11,538 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,779 | ₩11,779 | ₩11,377 | ₩11,484 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,578 | ₩11,645 | ₩11,149 | ₩11,564 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,618 | ₩11,779 | ₩11,230 | ₩11,564 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,953 | ₩12,260 | ₩11,457 | ₩11,618 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,153 | ₩12,930 | ₩11,645 | ₩12,153 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,130 | ₩13,251 | ₩12,381 | ₩12,742 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,702 | ₩13,425 | ₩12,595 | ₩13,157 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩12,983 | ₩13,358 | ₩12,247 | ₩12,582 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,478 | ₩13,559 | ₩12,997 | ₩13,010 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,278 | ₩13,626 | ₩12,983 | ₩13,585 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,840 | ₩13,840 | ₩13,050 | ₩13,371 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,067 | ₩14,224 | ₩13,452 | ₩13,693 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,853 | ₩14,455 | ₩13,793 | ₩13,893 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,245 | ₩15,245 | ₩13,472 | ₩13,867 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,259 | ₩15,433 | ₩14,844 | ₩15,238 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,107 | ₩15,680 | ₩13,920 | ₩15,285 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,329 | ₩16,825 | ₩15,778 | ₩16,021 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,259 | ₩16,999 | ₩15,259 | ₩16,543 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,299 | ₩15,821 | ₩15,058 | ₩15,151 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,151 | ₩16,129 | ₩15,111 | ₩15,218 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,442 | ₩15,325 | ₩14,134 | ₩15,192 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,576 | ₩14,690 | ₩14,000 | ₩14,000 | -3.95% | 80.6만 |
|---|