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 | ₩20,144 | ₩20,585 | ₩19,977 | ₩20,531 | +1.92% | 19만 |
| 2026.10.08 | ₩20,344 | ₩20,358 | ₩19,409 | ₩20,104 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,411 | ₩21,146 | ₩20,411 | ₩20,558 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,213 | ₩21,267 | ₩20,398 | ₩20,598 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,291 | ₩21,347 | ₩20,130 | ₩21,213 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,812 | ₩20,852 | ₩20,130 | ₩20,224 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,253 | ₩21,293 | ₩20,518 | ₩20,598 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,226 | ₩21,414 | ₩20,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,347 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,120 | ₩21,307 | ₩20,932 | ₩21,186 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,053 | ₩21,173 | ₩20,558 | ₩21,133 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,507 | ₩21,587 | ₩20,799 | ₩20,852 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,267 | ₩21,521 | ₩20,745 | ₩21,494 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,788 | ₩21,895 | ₩20,959 | ₩21,333 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,654 | ₩21,962 | ₩21,454 | ₩21,922 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,721 | ₩21,721 | ₩21,213 | ₩21,534 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,721 | ₩21,734 | ₩21,387 | ₩21,534 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩22,015 | ₩22,055 | ₩21,547 | ₩21,721 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,601 | ₩22,035 | ₩21,467 | ₩21,681 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩22,042 | ₩22,042 | ₩21,226 | ₩21,614 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,320 | ₩22,069 | ₩21,320 | ₩21,975 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,374 | ₩21,387 | ₩21,026 | ₩21,267 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,547 | ₩21,547 | ₩20,959 | ₩21,120 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,494 | ₩21,748 | ₩21,253 | ₩21,360 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,734 | ₩21,881 | ₩21,280 | ₩21,494 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,815 | ₩22,042 | ₩21,721 | ₩22,028 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,309 | ₩22,309 | ₩21,761 | ₩22,028 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,908 | ₩22,431 | ₩21,808 | ₩22,162 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩22,028 | ₩22,122 | ₩21,701 | ₩21,922 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,748 | ₩22,028 | ₩21,521 | ₩22,002 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,815 | ₩22,042 | ₩21,587 | ₩21,841 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,895 | ₩22,109 | ₩21,694 | ₩21,908 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,590 | ₩22,643 | ₩21,855 | ₩21,922 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,590 | ₩22,891 | ₩22,456 | ₩22,617 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,871 | ₩22,911 | ₩22,296 | ₩22,389 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,510 | ₩22,924 | ₩22,189 | ₩22,911 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,790 | ₩22,924 | ₩22,202 | ₩22,389 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,911 | ₩23,178 | ₩22,579 | ₩22,924 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,657 | ₩22,951 | ₩22,216 | ₩22,536 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,296 | ₩22,804 | ₩22,069 | ₩22,790 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,125 | ₩23,258 | ₩22,289 | ₩22,363 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,871 | ₩23,258 | ₩22,536 | ₩23,205 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,857 | ₩23,098 | ₩22,229 | ₩22,871 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,563 | ₩23,285 | ₩22,035 | ₩23,018 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,050 | ₩22,309 | ₩20,050 | ₩22,282 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩20,946 | ₩21,888 | ₩20,003 | ₩20,197 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,754 | ₩20,879 | ₩18,714 | ₩20,678 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,658 | ₩17,710 | ₩16,615 | ₩16,882 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,577 | ₩17,818 | ₩17,430 | ₩17,564 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,508 | ₩17,484 | ₩16,508 | ₩17,430 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,054 | ₩16,348 | ₩15,630 | ₩16,334 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,546 | ₩16,147 | ₩15,546 | ₩16,094 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,559 | ₩15,786 | ₩15,372 | ₩15,479 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩16,000 | ₩16,179 | ₩15,399 | ₩15,439 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,334 | ₩16,642 | ₩15,840 | ₩15,960 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,628 | ₩16,802 | ₩16,205 | ₩16,334 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,428 | ₩16,729 | ₩16,214 | ₩16,615 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,043 | ₩17,190 | ₩16,615 | ₩16,749 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,842 | ₩17,337 | ₩16,749 | ₩17,123 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,163 | ₩17,250 | ₩16,521 | ₩16,829 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,735 | ₩17,444 | ₩16,468 | ₩17,123 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,323 | ₩17,731 | ₩16,949 | ₩17,176 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,444 | ₩17,764 | ₩17,155 | ₩17,617 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,203 | ₩17,644 | ₩16,882 | ₩17,564 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,377 | ₩17,564 | ₩17,176 | ₩17,203 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,139 | ₩18,219 | ₩17,029 | ₩17,390 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,711 | ₩18,313 | ₩17,537 | ₩18,072 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,644 | ₩17,695 | ₩17,297 | ₩17,511 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,818 | ₩18,192 | ₩17,564 | ₩17,965 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,711 | ₩18,366 | ₩17,446 | ₩18,018 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,216 | ₩17,684 | ₩17,083 | ₩17,644 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,869 | ₩17,537 | ₩16,648 | ₩17,257 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,257 | ₩17,270 | ₩16,668 | ₩16,829 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,310 | ₩17,631 | ₩17,176 | ₩17,310 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,468 | ₩17,350 | ₩16,334 | ₩17,297 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,374 | ₩16,789 | ₩16,227 | ₩16,468 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,521 | ₩17,096 | ₩16,281 | ₩16,361 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,211 | ₩16,541 | ₩15,171 | ₩16,428 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,653 | ₩15,773 | ₩15,265 | ₩15,385 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,160 | ₩16,281 | ₩15,559 | ₩15,626 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,833 | ₩16,321 | ₩15,706 | ₩15,947 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩16,013 | ₩16,187 | ₩15,385 | ₩15,425 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,107 | ₩16,278 | ₩15,586 | ₩15,759 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩15,987 | ₩16,027 | ₩15,452 | ₩15,666 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,091 | ₩15,906 | ₩14,757 | ₩15,726 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,385 | ₩15,759 | ₩14,917 | ₩14,957 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,252 | ₩16,267 | ₩15,038 | ₩15,626 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,409 | ₩15,211 | ₩14,236 | ₩14,623 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,356 | ₩14,984 | ₩14,142 | ₩14,262 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,835 | ₩14,637 | ₩13,835 | ₩14,423 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,062 | ₩14,075 | ₩13,634 | ₩13,808 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,142 | ₩14,262 | ₩13,901 | ₩14,075 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,570 | ₩14,770 | ₩14,008 | ₩14,169 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,583 | ₩14,857 | ₩14,222 | ₩14,409 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,463 | ₩15,071 | ₩14,359 | ₩14,637 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,503 | ₩15,191 | ₩14,343 | ₩14,583 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,837 | ₩15,038 | ₩14,409 | ₩14,476 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,358 | ₩15,626 | ₩14,717 | ₩14,730 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,917 | ₩15,360 | ₩14,690 | ₩15,305 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,597 | ₩15,171 | ₩14,316 | ₩15,011 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,730 | ₩14,730 | ₩14,396 | ₩14,503 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,877 | ₩15,051 | ₩14,536 | ₩14,824 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,703 | ₩15,131 | ₩14,530 | ₩14,797 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,532 | ₩15,666 | ₩15,171 | ₩15,318 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,131 | ₩15,666 | ₩14,717 | ₩15,519 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,703 | ₩15,292 | ₩14,423 | ₩15,158 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,252 | ₩15,532 | ₩14,750 | ₩14,784 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,185 | ₩15,358 | ₩14,737 | ₩15,345 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,385 | ₩16,401 | ₩14,463 | ₩15,024 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,492 | ₩15,612 | ₩15,011 | ₩15,051 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,770 | ₩15,445 | ₩14,757 | ₩15,412 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,369 | ₩15,078 | ₩14,369 | ₩14,730 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,955 | ₩14,476 | ₩13,848 | ₩14,436 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,688 | ₩14,075 | ₩13,547 | ₩13,875 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,942 | ₩14,002 | ₩13,434 | ₩13,648 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,369 | ₩14,530 | ₩14,075 | ₩14,102 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,463 | ₩14,837 | ₩14,443 | ₩14,490 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,262 | ₩14,570 | ₩14,035 | ₩14,490 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩14,971 | ₩14,971 | ₩14,142 | ₩14,222 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,396 | ₩14,971 | ₩14,276 | ₩14,957 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,597 | ₩14,637 | ₩14,182 | ₩14,249 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,329 | ₩14,757 | ₩14,182 | ₩14,543 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,770 | ₩14,770 | ₩14,429 | ₩14,516 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,690 | ₩14,690 | ₩14,367 | ₩14,476 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,543 | ₩14,797 | ₩14,519 | ₩14,690 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,035 | ₩14,597 | ₩13,975 | ₩14,543 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,353 | ₩13,995 | ₩13,313 | ₩13,968 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,233 | ₩13,554 | ₩13,166 | ₩13,420 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,033 | ₩13,327 | ₩12,966 | ₩13,206 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,367 | ₩13,434 | ₩13,046 | ₩13,166 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,899 | ₩13,086 | ₩12,739 | ₩12,926 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,926 | ₩13,206 | ₩12,658 | ₩12,966 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,485 | ₩12,899 | ₩12,418 | ₩12,872 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,565 | ₩12,866 | ₩12,498 | ₩12,752 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,097 | ₩12,444 | ₩11,990 | ₩12,404 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,070 | ₩12,097 | ₩11,736 | ₩11,883 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,191 | ₩12,297 | ₩11,855 | ₩11,990 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,351 | ₩12,391 | ₩12,137 | ₩12,204 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,284 | ₩12,525 | ₩12,170 | ₩12,297 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,043 | ₩12,110 | ₩11,910 | ₩12,003 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,378 | ₩12,418 | ₩11,896 | ₩12,164 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,471 | ₩12,471 | ₩11,990 | ₩12,124 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,471 | ₩12,725 | ₩12,378 | ₩12,485 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,886 | ₩12,993 | ₩12,511 | ₩12,538 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,193 | ₩13,340 | ₩12,979 | ₩13,019 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,819 | ₩13,327 | ₩12,652 | ₩13,113 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,739 | ₩13,059 | ₩12,458 | ₩12,632 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,698 | ₩12,936 | ₩12,551 | ₩12,672 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,404 | ₩12,959 | ₩12,231 | ₩12,939 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,244 | ₩12,698 | ₩12,237 | ₩12,525 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,043 | ₩12,297 | ₩11,816 | ₩12,191 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,896 | ₩12,191 | ₩11,896 | ₩12,137 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,150 | ₩12,471 | ₩11,937 | ₩12,137 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,896 | ₩12,431 | ₩11,856 | ₩12,338 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,669 | ₩11,923 | ₩11,429 | ₩11,495 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,576 | ₩12,204 | ₩11,576 | ₩11,937 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,043 | ₩12,176 | ₩11,342 | ₩11,896 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,605 | ₩13,099 | ₩11,846 | ₩12,030 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,394 | ₩13,661 | ₩13,206 | ₩13,648 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,059 | ₩13,434 | ₩13,026 | ₩13,300 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩12,993 | ₩13,367 | ₩12,805 | ₩13,019 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,618 | ₩13,173 | ₩12,565 | ₩13,073 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,605 | ₩12,759 | ₩12,444 | ₩12,739 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,712 | ₩12,900 | ₩12,578 | ₩12,672 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,444 | ₩12,725 | ₩12,351 | ₩12,565 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,324 | ₩12,765 | ₩12,204 | ₩12,444 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,779 | ₩12,819 | ₩11,950 | ₩12,191 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,500 | ₩13,500 | ₩12,431 | ₩12,698 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,353 | ₩13,768 | ₩13,240 | ₩13,500 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,525 | ₩13,380 | ₩12,240 | ₩13,300 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,124 | ₩12,632 | ₩11,923 | ₩12,525 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,819 | ₩12,899 | ₩11,896 | ₩11,950 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,313 | ₩13,581 | ₩12,538 | ₩12,966 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,407 | ₩13,500 | ₩12,939 | ₩13,327 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,206 | ₩13,407 | ₩13,113 | ₩13,340 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,153 | ₩13,327 | ₩13,033 | ₩13,246 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,300 | ₩13,460 | ₩13,019 | ₩13,246 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,661 | ₩13,688 | ₩13,246 | ₩13,260 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,209 | ₩14,209 | ₩13,447 | ₩13,648 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,102 | ₩14,236 | ₩13,754 | ₩14,102 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,650 | ₩14,730 | ₩14,049 | ₩14,075 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,861 | ₩14,904 | ₩13,835 | ₩14,677 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,701 | ₩13,835 | ₩13,447 | ₩13,821 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,634 | ₩13,781 | ₩13,434 | ₩13,621 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,648 | ₩14,229 | ₩13,474 | ₩13,861 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,875 | ₩13,888 | ₩13,452 | ₩13,648 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,848 | ₩13,982 | ₩13,594 | ₩13,875 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,754 | ₩14,022 | ₩13,567 | ₩13,928 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,821 | ₩14,022 | ₩13,367 | ₩13,754 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,781 | ₩14,115 | ₩13,407 | ₩13,821 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,049 | ₩14,062 | ₩13,627 | ₩13,648 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩13,968 | ₩14,516 | ₩13,928 | ₩14,075 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,714 | ₩14,169 | ₩13,541 | ₩13,968 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,353 | ₩13,781 | ₩13,353 | ₩13,714 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,541 | ₩13,622 | ₩12,952 | ₩13,300 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,567 | ₩13,661 | ₩13,394 | ₩13,500 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,581 | ₩13,701 | ₩13,420 | ₩13,567 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,634 | ₩13,861 | ₩13,567 | ₩13,594 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,741 | ₩13,768 | ₩13,340 | ₩13,768 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,581 | ₩13,901 | ₩13,527 | ₩13,795 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,367 | ₩13,701 | ₩13,260 | ₩13,527 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,447 | ₩13,958 | ₩13,434 | ₩13,460 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,273 | ₩13,701 | ₩13,273 | ₩13,447 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,460 | ₩13,688 | ₩13,246 | ₩13,273 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,434 | ₩13,741 | ₩13,233 | ₩13,313 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,420 | ₩13,631 | ₩13,152 | ₩13,407 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,901 | ₩14,182 | ₩13,300 | ₩13,474 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,175 | ₩14,236 | ₩13,768 | ₩13,861 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,287 | ₩14,222 | ₩13,059 | ₩13,888 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,220 | ₩13,403 | ₩12,899 | ₩13,260 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,886 | ₩13,380 | ₩12,872 | ₩13,246 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,166 | ₩13,216 | ₩12,819 | ₩12,886 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,394 | ₩13,554 | ₩12,999 | ₩13,073 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,926 | ₩13,527 | ₩12,792 | ₩13,394 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,485 | ₩13,006 | ₩12,364 | ₩12,912 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,845 | ₩13,097 | ₩12,398 | ₩12,444 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,725 | ₩12,959 | ₩12,698 | ₩12,805 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,832 | ₩13,300 | ₩12,771 | ₩12,966 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,458 | ₩12,899 | ₩12,231 | ₩12,886 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,297 | ₩12,511 | ₩12,070 | ₩12,338 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,137 | ₩12,551 | ₩11,843 | ₩12,338 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,616 | ₩12,404 | ₩11,602 | ₩11,977 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,589 | ₩11,731 | ₩10,854 | ₩10,947 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,629 | ₩11,864 | ₩11,188 | ₩11,375 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,602 | ₩11,890 | ₩11,389 | ₩11,562 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,790 | ₩11,990 | ₩11,495 | ₩11,509 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,282 | ₩12,284 | ₩11,268 | ₩11,937 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,389 | ₩11,896 | ₩11,135 | ₩11,509 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,549 | ₩11,761 | ₩11,429 | ₩11,482 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,389 | ₩11,536 | ₩11,215 | ₩11,522 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,763 | ₩11,763 | ₩11,362 | ₩11,469 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,562 | ₩11,629 | ₩11,135 | ₩11,549 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,602 | ₩11,763 | ₩11,215 | ₩11,549 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,937 | ₩12,244 | ₩11,442 | ₩11,602 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,137 | ₩12,912 | ₩11,629 | ₩12,137 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,113 | ₩13,233 | ₩12,364 | ₩12,725 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,685 | ₩13,407 | ₩12,578 | ₩13,140 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩12,966 | ₩13,340 | ₩12,231 | ₩12,565 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,460 | ₩13,541 | ₩12,979 | ₩12,993 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,260 | ₩13,607 | ₩12,966 | ₩13,567 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,821 | ₩13,821 | ₩13,033 | ₩13,353 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,049 | ₩14,205 | ₩13,434 | ₩13,674 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,835 | ₩14,436 | ₩13,774 | ₩13,875 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,225 | ₩15,225 | ₩13,454 | ₩13,848 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,238 | ₩15,412 | ₩14,824 | ₩15,218 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,089 | ₩15,659 | ₩13,901 | ₩15,265 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,307 | ₩16,802 | ₩15,757 | ₩16,000 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,238 | ₩16,976 | ₩15,238 | ₩16,521 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,278 | ₩15,800 | ₩15,038 | ₩15,131 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,131 | ₩16,107 | ₩15,091 | ₩15,198 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,423 | ₩15,305 | ₩14,115 | ₩15,171 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,556 | ₩14,670 | ₩13,982 | ₩13,982 | -3.95% | 80.6만 |
|---|