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 | ₩20,133 | ₩20,574 | ₩19,966 | ₩20,520 | +1.92% | 19만 |
| 2026.10.08 | ₩20,333 | ₩20,347 | ₩19,398 | ₩20,093 | -1.18% | 41.6만 |
| 2026.10.07 | ₩20,400 | ₩21,135 | ₩20,400 | ₩20,547 | +0.72% | 26.3만 |
| 2026.10.06 | ₩21,202 | ₩21,255 | ₩20,387 | ₩20,587 | -2.90% | 24.5만 |
| 2026.10.05 | ₩20,280 | ₩21,335 | ₩20,119 | ₩21,202 | +4.55% | 42.8만 |
| 2026.10.02 | ₩20,801 | ₩20,841 | ₩20,119 | ₩20,213 | -2.83% | 43.7만 |
| 2026.10.01 | ₩21,242 | ₩21,282 | ₩20,507 | ₩20,587 | -3.08% | 46.8만 |
| 2026.09.30 | ₩21,215 | ₩21,402 | ₩20,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,335 |
| +0.57% |
| 30.1만 |
| 2026.09.29 | ₩21,108 | ₩21,295 | ₩20,921 | ₩21,175 | +0.32% | 26.4만 |
|---|
| 2026.09.28 | ₩21,041 | ₩21,161 | ₩20,547 | ₩21,121 | +0.38% | 30.4만 |
|---|
| 2026.09.25 | ₩21,495 | ₩21,576 | ₩20,787 | ₩20,841 | -3.05% | 26.2만 |
|---|
| 2026.09.24 | ₩21,255 | ₩21,509 | ₩20,734 | ₩21,482 | +1.07% | 27.7만 |
|---|
| 2026.09.23 | ₩21,776 | ₩21,883 | ₩20,948 | ₩21,322 | -2.09% | 28만 |
|---|
| 2026.09.22 | ₩21,642 | ₩21,950 | ₩21,442 | ₩21,910 | +1.23% | 36.9만 |
|---|
| 2026.09.21 | ₩21,709 | ₩21,709 | ₩21,202 | ₩21,522 | -0.86% | 36.6만 |
|---|
| 2026.09.18 | ₩21,709 | ₩21,723 | ₩21,375 | ₩21,522 | -0.86% | 70.3만 |
|---|
| 2026.09.17 | ₩22,003 | ₩22,043 | ₩21,536 | ₩21,709 | -1.34% | 43.7만 |
|---|
| 2026.09.16 | ₩21,589 | ₩22,023 | ₩21,455 | ₩21,669 | +0.37% | 46.3만 |
|---|
| 2026.09.15 | ₩22,030 | ₩22,030 | ₩21,215 | ₩21,602 | -1.94% | 32.2만 |
|---|
| 2026.09.14 | ₩21,308 | ₩22,057 | ₩21,308 | ₩21,963 | +3.07% | 50.3만 |
|---|
| 2026.09.11 | ₩21,362 | ₩21,375 | ₩21,014 | ₩21,255 | -0.50% | 34.7만 |
|---|
| 2026.09.10 | ₩21,536 | ₩21,536 | ₩20,948 | ₩21,108 | -1.99% | 30.4만 |
|---|
| 2026.09.09 | ₩21,482 | ₩21,736 | ₩21,242 | ₩21,348 | -0.62% | 38.5만 |
|---|
| 2026.09.08 | ₩21,723 | ₩21,870 | ₩21,268 | ₩21,482 | -1.11% | 25.9만 |
|---|
| 2026.09.04 | ₩21,803 | ₩22,030 | ₩21,709 | ₩22,016 | +0.98% | 18.1만 |
|---|
| 2026.09.03 | ₩22,297 | ₩22,297 | ₩21,749 | ₩22,016 | -1.26% | 26.9만 |
|---|
| 2026.09.02 | ₩21,896 | ₩22,419 | ₩21,796 | ₩22,150 | +1.16% | 44.9만 |
|---|
| 2026.09.01 | ₩22,016 | ₩22,110 | ₩21,689 | ₩21,910 | -0.49% | 36만 |
|---|
| 2026.08.31 | ₩21,736 | ₩22,016 | ₩21,509 | ₩21,990 | +1.17% | 40.3만 |
|---|
| 2026.08.28 | ₩21,803 | ₩22,030 | ₩21,576 | ₩21,829 | +0.12% | 49.1만 |
|---|
| 2026.08.27 | ₩21,883 | ₩22,097 | ₩21,682 | ₩21,896 | +0.06% | 40.3만 |
|---|
| 2026.08.26 | ₩22,578 | ₩22,631 | ₩21,843 | ₩21,910 | -2.96% | 36.7만 |
|---|
| 2026.08.25 | ₩22,578 | ₩22,878 | ₩22,444 | ₩22,604 | +0.12% | 50.4만 |
|---|
| 2026.08.24 | ₩22,858 | ₩22,898 | ₩22,284 | ₩22,377 | -2.10% | 41.7만 |
|---|
| 2026.08.21 | ₩22,497 | ₩22,912 | ₩22,177 | ₩22,898 | +1.78% | 50.9만 |
|---|
| 2026.08.20 | ₩22,778 | ₩22,912 | ₩22,190 | ₩22,377 | -1.76% | 38.6만 |
|---|
| 2026.08.19 | ₩22,898 | ₩23,165 | ₩22,567 | ₩22,912 | +0.06% | 53.1만 |
|---|
| 2026.08.18 | ₩22,644 | ₩22,938 | ₩22,203 | ₩22,524 | -0.53% | 48.2만 |
|---|
| 2026.08.17 | ₩22,284 | ₩22,791 | ₩22,057 | ₩22,778 | +2.22% | 53.3만 |
|---|
| 2026.08.14 | ₩23,112 | ₩23,246 | ₩22,277 | ₩22,350 | -3.29% | 53만 |
|---|
| 2026.08.13 | ₩22,858 | ₩23,246 | ₩22,524 | ₩23,192 | +1.46% | 81.5만 |
|---|
| 2026.08.12 | ₩22,845 | ₩23,085 | ₩22,217 | ₩22,858 | +0.06% | 77.5만 |
|---|
| 2026.08.11 | ₩22,551 | ₩23,272 | ₩22,023 | ₩23,005 | +2.01% | 122.9만 |
|---|
| 2026.08.10 | ₩20,039 | ₩22,297 | ₩20,039 | ₩22,270 | +11.13% | 148.3만 |
|---|
| 2026.08.07 | ₩20,934 | ₩21,876 | ₩19,992 | ₩20,186 | -3.57% | 121.3만 |
|---|
| 2026.08.06 | ₩18,743 | ₩20,868 | ₩18,703 | ₩20,667 | +10.26% | 298.7만 |
|---|
| 2026.08.05 | ₩17,648 | ₩17,700 | ₩16,606 | ₩16,873 | -4.39% | 43.3만 |
|---|
| 2026.08.04 | ₩17,568 | ₩17,808 | ₩17,421 | ₩17,554 | -0.08% | 44.1만 |
|---|
| 2026.08.03 | ₩16,499 | ₩17,474 | ₩16,499 | ₩17,421 | +5.59% | 58만 |
|---|
| 2026.07.31 | ₩16,045 | ₩16,339 | ₩15,621 | ₩16,325 | +1.75% | 37.2만 |
|---|
| 2026.07.30 | ₩15,537 | ₩16,138 | ₩15,537 | ₩16,085 | +3.53% | 30.7만 |
|---|
| 2026.07.29 | ₩15,550 | ₩15,778 | ₩15,363 | ₩15,470 | -0.52% | 34만 |
|---|
| 2026.07.28 | ₩15,991 | ₩16,170 | ₩15,390 | ₩15,430 | -3.51% | 58.6만 |
|---|
| 2026.07.27 | ₩16,325 | ₩16,633 | ₩15,831 | ₩15,951 | -2.29% | 44만 |
|---|
| 2026.07.24 | ₩16,619 | ₩16,793 | ₩16,196 | ₩16,325 | -1.77% | 30.1만 |
|---|
| 2026.07.23 | ₩16,419 | ₩16,719 | ₩16,205 | ₩16,606 | +1.14% | 27.4만 |
|---|
| 2026.07.22 | ₩17,033 | ₩17,180 | ₩16,606 | ₩16,739 | -1.73% | 27.8만 |
|---|
| 2026.07.21 | ₩16,833 | ₩17,327 | ₩16,739 | ₩17,114 | +1.67% | 27.8만 |
|---|
| 2026.07.20 | ₩17,154 | ₩17,240 | ₩16,512 | ₩16,820 | -1.95% | 33만 |
|---|
| 2026.07.17 | ₩16,726 | ₩17,434 | ₩16,459 | ₩17,114 | +2.32% | 36.9만 |
|---|
| 2026.07.16 | ₩17,314 | ₩17,721 | ₩16,940 | ₩17,167 | -0.85% | 37.8만 |
|---|
| 2026.07.15 | ₩17,434 | ₩17,755 | ₩17,146 | ₩17,608 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩17,194 | ₩17,635 | ₩16,873 | ₩17,554 | +2.10% | 28.2만 |
|---|
| 2026.07.13 | ₩17,367 | ₩17,554 | ₩17,167 | ₩17,194 | -1.00% | 38.9만 |
|---|
| 2026.07.10 | ₩18,129 | ₩18,209 | ₩17,020 | ₩17,381 | -4.13% | 29.5만 |
|---|
| 2026.07.09 | ₩17,701 | ₩18,303 | ₩17,528 | ₩18,062 | +2.04% | 33.4만 |
|---|
| 2026.07.08 | ₩17,635 | ₩17,685 | ₩17,287 | ₩17,501 | -0.76% | 30.9만 |
|---|
| 2026.07.07 | ₩17,808 | ₩18,182 | ₩17,554 | ₩17,955 | +0.83% | 39.6만 |
|---|
| 2026.07.06 | ₩17,701 | ₩18,356 | ₩17,437 | ₩18,009 | +1.74% | 48.1만 |
|---|
| 2026.07.02 | ₩17,207 | ₩17,675 | ₩17,073 | ₩17,635 | +2.48% | 33.8만 |
|---|
| 2026.07.01 | ₩16,860 | ₩17,528 | ₩16,639 | ₩17,247 | +2.30% | 39만 |
|---|
| 2026.06.30 | ₩17,247 | ₩17,260 | ₩16,659 | ₩16,820 | -2.48% | 44.4만 |
|---|
| 2026.06.29 | ₩17,301 | ₩17,621 | ₩17,167 | ₩17,301 | 0.00% | 64.1만 |
|---|
| 2026.06.26 | ₩16,459 | ₩17,341 | ₩16,325 | ₩17,287 | +5.03% | 141만 |
|---|
| 2026.06.25 | ₩16,365 | ₩16,780 | ₩16,218 | ₩16,459 | +0.57% | 26.8만 |
|---|
| 2026.06.24 | ₩16,512 | ₩17,087 | ₩16,272 | ₩16,352 | -0.97% | 46.9만 |
|---|
| 2026.06.23 | ₩15,203 | ₩16,532 | ₩15,163 | ₩16,419 | +8.00% | 61.3만 |
|---|
| 2026.06.22 | ₩15,644 | ₩15,764 | ₩15,257 | ₩15,377 | -1.71% | 38.4만 |
|---|
| 2026.06.18 | ₩16,152 | ₩16,272 | ₩15,550 | ₩15,617 | -3.31% | 58.3만 |
|---|
| 2026.06.17 | ₩15,824 | ₩16,312 | ₩15,697 | ₩15,938 | +0.72% | 72.7만 |
|---|
| 2026.06.16 | ₩16,005 | ₩16,178 | ₩15,377 | ₩15,417 | -3.67% | 43.1만 |
|---|
| 2026.06.15 | ₩16,098 | ₩16,269 | ₩15,577 | ₩15,751 | -2.16% | 45만 |
|---|
| 2026.06.12 | ₩15,978 | ₩16,018 | ₩15,444 | ₩15,657 | -2.01% | 30만 |
|---|
| 2026.06.11 | ₩15,083 | ₩15,898 | ₩14,749 | ₩15,717 | +4.21% | 80.9만 |
|---|
| 2026.06.10 | ₩15,377 | ₩15,751 | ₩14,909 | ₩14,949 | -2.78% | 60만 |
|---|
| 2026.06.09 | ₩15,243 | ₩16,259 | ₩15,029 | ₩15,617 | +2.45% | 104.4만 |
|---|
| 2026.06.08 | ₩14,402 | ₩15,203 | ₩14,228 | ₩14,615 | +1.48% | 120만 |
|---|
| 2026.06.05 | ₩14,348 | ₩14,976 | ₩14,134 | ₩14,255 | -0.65% | 58.8만 |
|---|
| 2026.06.04 | ₩13,827 | ₩14,629 | ₩13,827 | ₩14,415 | +4.25% | 41.5만 |
|---|
| 2026.06.03 | ₩14,054 | ₩14,068 | ₩13,627 | ₩13,800 | -1.81% | 40만 |
|---|
| 2026.06.02 | ₩14,134 | ₩14,255 | ₩13,894 | ₩14,068 | -0.47% | 53.1만 |
|---|
| 2026.06.01 | ₩14,562 | ₩14,762 | ₩14,001 | ₩14,161 | -2.75% | 59.8만 |
|---|
| 2026.05.29 | ₩14,575 | ₩14,849 | ₩14,215 | ₩14,402 | -1.19% | 42.2만 |
|---|
| 2026.05.28 | ₩14,455 | ₩15,063 | ₩14,351 | ₩14,629 | +1.20% | 48.3만 |
|---|
| 2026.05.27 | ₩14,495 | ₩15,183 | ₩14,335 | ₩14,575 | +0.55% | 58.7만 |
|---|
| 2026.05.26 | ₩14,829 | ₩15,029 | ₩14,402 | ₩14,468 | -2.43% | 55.4만 |
|---|
| 2026.05.22 | ₩15,350 | ₩15,617 | ₩14,709 | ₩14,722 | -4.09% | 27.5만 |
|---|
| 2026.05.21 | ₩14,909 | ₩15,351 | ₩14,682 | ₩15,297 | +2.60% | 35.5만 |
|---|
| 2026.05.20 | ₩14,589 | ₩15,163 | ₩14,308 | ₩15,003 | +2.84% | 62.4만 |
|---|
| 2026.05.19 | ₩14,722 | ₩14,722 | ₩14,388 | ₩14,495 | -1.54% | 25.5만 |
|---|
| 2026.05.18 | ₩14,869 | ₩15,043 | ₩14,528 | ₩14,816 | -0.36% | 30.7만 |
|---|
| 2026.05.15 | ₩14,695 | ₩15,123 | ₩14,522 | ₩14,789 | +0.64% | 55.1만 |
|---|
| 2026.05.14 | ₩15,524 | ₩15,657 | ₩15,163 | ₩15,310 | -1.38% | 42.3만 |
|---|
| 2026.05.13 | ₩15,123 | ₩15,657 | ₩14,709 | ₩15,510 | +2.56% | 68.6만 |
|---|
| 2026.05.12 | ₩14,695 | ₩15,283 | ₩14,415 | ₩15,150 | +3.09% | 63.9만 |
|---|
| 2026.05.11 | ₩15,243 | ₩15,524 | ₩14,742 | ₩14,776 | -3.07% | 66.8만 |
|---|
| 2026.05.08 | ₩15,176 | ₩15,350 | ₩14,729 | ₩15,337 | +1.06% | 57만 |
|---|
| 2026.05.07 | ₩15,377 | ₩16,392 | ₩14,455 | ₩15,016 | -2.35% | 89.6만 |
|---|
| 2026.05.06 | ₩15,484 | ₩15,604 | ₩15,003 | ₩15,043 | -2.85% | 59.4만 |
|---|
| 2026.05.05 | ₩14,762 | ₩15,437 | ₩14,749 | ₩15,404 | +4.34% | 44.2만 |
|---|
| 2026.05.04 | ₩14,361 | ₩15,070 | ₩14,361 | ₩14,722 | +2.51% | 38.7만 |
|---|
| 2026.05.01 | ₩13,947 | ₩14,468 | ₩13,840 | ₩14,428 | +3.45% | 17.5만 |
|---|
| 2026.04.30 | ₩13,680 | ₩14,068 | ₩13,540 | ₩13,867 | +1.37% | 29.4만 |
|---|
| 2026.04.29 | ₩13,934 | ₩13,994 | ₩13,426 | ₩13,640 | -2.11% | 27.3만 |
|---|
| 2026.04.28 | ₩14,361 | ₩14,522 | ₩14,068 | ₩14,094 | -1.86% | 19.2만 |
|---|
| 2026.04.27 | ₩14,455 | ₩14,829 | ₩14,435 | ₩14,482 | +0.18% | 23.2만 |
|---|
| 2026.04.24 | ₩14,255 | ₩14,562 | ₩14,027 | ₩14,482 | +1.59% | 21만 |
|---|
| 2026.04.23 | ₩14,963 | ₩14,963 | ₩14,134 | ₩14,215 | -5.00% | 31만 |
|---|
| 2026.04.22 | ₩14,388 | ₩14,963 | ₩14,268 | ₩14,949 | +3.90% | 33.1만 |
|---|
| 2026.04.21 | ₩14,589 | ₩14,629 | ₩14,174 | ₩14,241 | -2.38% | 27.6만 |
|---|
| 2026.04.20 | ₩14,321 | ₩14,749 | ₩14,174 | ₩14,535 | +1.49% | 34.2만 |
|---|
| 2026.04.17 | ₩14,762 | ₩14,762 | ₩14,422 | ₩14,508 | -1.72% | 32.2만 |
|---|
| 2026.04.16 | ₩14,682 | ₩14,682 | ₩14,359 | ₩14,468 | -1.46% | 23.9만 |
|---|
| 2026.04.15 | ₩14,535 | ₩14,789 | ₩14,511 | ₩14,682 | +1.01% | 28.4만 |
|---|
| 2026.04.14 | ₩14,027 | ₩14,589 | ₩13,967 | ₩14,535 | +3.62% | 30.4만 |
|---|
| 2026.04.13 | ₩13,346 | ₩13,987 | ₩13,306 | ₩13,961 | +4.60% | 35.9만 |
|---|
| 2026.04.10 | ₩13,226 | ₩13,547 | ₩13,159 | ₩13,413 | +1.41% | 32.3만 |
|---|
| 2026.04.09 | ₩13,026 | ₩13,319 | ₩12,959 | ₩13,199 | +1.33% | 18만 |
|---|
| 2026.04.08 | ₩13,360 | ₩13,426 | ₩13,039 | ₩13,159 | -1.50% | 30.7만 |
|---|
| 2026.04.07 | ₩12,892 | ₩13,079 | ₩12,732 | ₩12,919 | +0.21% | 23.5만 |
|---|
| 2026.04.06 | ₩12,919 | ₩13,199 | ₩12,651 | ₩12,959 | +0.31% | 22.3만 |
|---|
| 2026.04.02 | ₩12,478 | ₩12,892 | ₩12,411 | ₩12,865 | +3.10% | 29.3만 |
|---|
| 2026.04.01 | ₩12,558 | ₩12,859 | ₩12,491 | ₩12,745 | +1.49% | 30.6만 |
|---|
| 2026.03.31 | ₩12,090 | ₩12,438 | ₩11,983 | ₩12,398 | +2.54% | 29.6만 |
|---|
| 2026.03.30 | ₩12,064 | ₩12,090 | ₩11,730 | ₩11,877 | -1.55% | 34만 |
|---|
| 2026.03.27 | ₩12,184 | ₩12,291 | ₩11,849 | ₩11,983 | -1.64% | 28.3만 |
|---|
| 2026.03.26 | ₩12,344 | ₩12,384 | ₩12,130 | ₩12,197 | -1.19% | 20.3만 |
|---|
| 2026.03.25 | ₩12,277 | ₩12,518 | ₩12,164 | ₩12,291 | +0.11% | 26.3만 |
|---|
| 2026.03.24 | ₩12,037 | ₩12,104 | ₩11,903 | ₩11,997 | -0.33% | 30.6만 |
|---|
| 2026.03.23 | ₩12,371 | ₩12,411 | ₩11,890 | ₩12,157 | -1.73% | 38.1만 |
|---|
| 2026.03.20 | ₩12,464 | ₩12,464 | ₩11,983 | ₩12,117 | -2.79% | 51.8만 |
|---|
| 2026.03.19 | ₩12,464 | ₩12,718 | ₩12,371 | ₩12,478 | +0.11% | 28.9만 |
|---|
| 2026.03.18 | ₩12,879 | ₩12,985 | ₩12,504 | ₩12,531 | -2.70% | 34만 |
|---|
| 2026.03.17 | ₩13,186 | ₩13,333 | ₩12,972 | ₩13,012 | -1.32% | 24.4만 |
|---|
| 2026.03.16 | ₩12,812 | ₩13,319 | ₩12,645 | ₩13,106 | +2.29% | 34.8만 |
|---|
| 2026.03.13 | ₩12,732 | ₩13,052 | ₩12,451 | ₩12,625 | -0.84% | 32.2만 |
|---|
| 2026.03.12 | ₩12,692 | ₩12,929 | ₩12,545 | ₩12,665 | -0.21% | 35.5만 |
|---|
| 2026.03.11 | ₩12,398 | ₩12,952 | ₩12,224 | ₩12,932 | +4.31% | 45.3만 |
|---|
| 2026.03.10 | ₩12,237 | ₩12,692 | ₩12,231 | ₩12,518 | +2.29% | 49.4만 |
|---|
| 2026.03.09 | ₩12,037 | ₩12,291 | ₩11,810 | ₩12,184 | +1.22% | 43.2만 |
|---|
| 2026.03.06 | ₩11,890 | ₩12,184 | ₩11,890 | ₩12,130 | +2.02% | 38.7만 |
|---|
| 2026.03.05 | ₩12,144 | ₩12,464 | ₩11,930 | ₩12,130 | -0.11% | 41.2만 |
|---|
| 2026.03.04 | ₩11,890 | ₩12,424 | ₩11,850 | ₩12,331 | +3.71% | 77.8만 |
|---|
| 2026.03.03 | ₩11,663 | ₩11,917 | ₩11,422 | ₩11,489 | -1.49% | 55.8만 |
|---|
| 2026.03.02 | ₩11,569 | ₩12,197 | ₩11,569 | ₩11,930 | +3.12% | 54.4만 |
|---|
| 2026.02.27 | ₩12,037 | ₩12,169 | ₩11,336 | ₩11,890 | -1.22% | 94.7만 |
|---|
| 2026.02.26 | ₩12,598 | ₩13,092 | ₩11,839 | ₩12,024 | -4.56% | 124.8만 |
|---|
| 2026.02.25 | ₩13,386 | ₩13,653 | ₩13,199 | ₩13,640 | +1.90% | 48.5만 |
|---|
| 2026.02.24 | ₩13,052 | ₩13,426 | ₩13,019 | ₩13,293 | +1.84% | 23.4만 |
|---|
| 2026.02.23 | ₩12,985 | ₩13,360 | ₩12,798 | ₩13,012 | +0.21% | 44.2만 |
|---|
| 2026.02.20 | ₩12,611 | ₩13,166 | ₩12,558 | ₩13,066 | +3.60% | 67.5만 |
|---|
| 2026.02.19 | ₩12,598 | ₩12,752 | ₩12,438 | ₩12,732 | +1.06% | 36.1만 |
|---|
| 2026.02.18 | ₩12,705 | ₩12,893 | ₩12,571 | ₩12,665 | -0.32% | 24만 |
|---|
| 2026.02.17 | ₩12,438 | ₩12,718 | ₩12,344 | ₩12,558 | +0.97% | 25.1만 |
|---|
| 2026.02.13 | ₩12,317 | ₩12,758 | ₩12,197 | ₩12,438 | +0.98% | 29.6만 |
|---|
| 2026.02.12 | ₩12,772 | ₩12,812 | ₩11,943 | ₩12,184 | -4.60% | 56.2만 |
|---|
| 2026.02.11 | ₩13,493 | ₩13,493 | ₩12,424 | ₩12,692 | -5.94% | 61.7만 |
|---|
| 2026.02.10 | ₩13,346 | ₩13,760 | ₩13,233 | ₩13,493 | +1.10% | 56.9만 |
|---|
| 2026.02.09 | ₩12,518 | ₩13,373 | ₩12,233 | ₩13,293 | +6.19% | 71.4만 |
|---|
| 2026.02.06 | ₩12,117 | ₩12,625 | ₩11,917 | ₩12,518 | +3.31% | 36.6만 |
|---|
| 2026.02.05 | ₩12,812 | ₩12,892 | ₩11,890 | ₩11,943 | -6.78% | 57만 |
|---|
| 2026.02.04 | ₩13,306 | ₩13,573 | ₩12,531 | ₩12,959 | -2.61% | 87.4만 |
|---|
| 2026.02.03 | ₩13,400 | ₩13,493 | ₩12,932 | ₩13,319 | -0.60% | 91.4만 |
|---|
| 2026.02.02 | ₩13,199 | ₩13,400 | ₩13,106 | ₩13,333 | +1.01% | 31.6만 |
|---|
| 2026.01.30 | ₩13,146 | ₩13,319 | ₩13,026 | ₩13,239 | +0.71% | 40.1만 |
|---|
| 2026.01.29 | ₩13,293 | ₩13,453 | ₩13,012 | ₩13,239 | -0.40% | 48.9만 |
|---|
| 2026.01.28 | ₩13,653 | ₩13,680 | ₩13,239 | ₩13,253 | -2.94% | 51.5만 |
|---|
| 2026.01.27 | ₩14,201 | ₩14,201 | ₩13,440 | ₩13,640 | -3.95% | 42.2만 |
|---|
| 2026.01.26 | ₩14,094 | ₩14,228 | ₩13,747 | ₩14,094 | 0.00% | 33.7만 |
|---|
| 2026.01.23 | ₩14,642 | ₩14,722 | ₩14,041 | ₩14,068 | -3.92% | 35.3만 |
|---|
| 2026.01.22 | ₩13,854 | ₩14,896 | ₩13,827 | ₩14,669 | +5.88% | 53.4만 |
|---|
| 2026.01.21 | ₩13,693 | ₩13,827 | ₩13,440 | ₩13,814 | +0.88% | 40만 |
|---|
| 2026.01.20 | ₩13,627 | ₩13,774 | ₩13,426 | ₩13,613 | -0.10% | 50.5만 |
|---|
| 2026.01.16 | ₩13,640 | ₩14,221 | ₩13,466 | ₩13,854 | +1.57% | 53.8만 |
|---|
| 2026.01.15 | ₩13,867 | ₩13,881 | ₩13,445 | ₩13,640 | -1.64% | 45만 |
|---|
| 2026.01.14 | ₩13,840 | ₩13,974 | ₩13,587 | ₩13,867 | +0.19% | 33.7만 |
|---|
| 2026.01.13 | ₩13,747 | ₩14,014 | ₩13,560 | ₩13,921 | +1.26% | 38.1만 |
|---|
| 2026.01.12 | ₩13,814 | ₩14,014 | ₩13,360 | ₩13,747 | -0.48% | 79.2만 |
|---|
| 2026.01.09 | ₩13,774 | ₩14,108 | ₩13,400 | ₩13,814 | +0.29% | 55만 |
|---|
| 2026.01.08 | ₩14,041 | ₩14,054 | ₩13,620 | ₩13,640 | -2.85% | 53만 |
|---|
| 2026.01.07 | ₩13,961 | ₩14,508 | ₩13,921 | ₩14,068 | +0.77% | 45.5만 |
|---|
| 2026.01.06 | ₩13,707 | ₩14,161 | ₩13,533 | ₩13,961 | +1.85% | 62.6만 |
|---|
| 2026.01.05 | ₩13,346 | ₩13,774 | ₩13,346 | ₩13,707 | +2.70% | 57.1만 |
|---|
| 2026.01.02 | ₩13,533 | ₩13,615 | ₩12,945 | ₩13,293 | -1.78% | 46.5만 |
|---|
| 2025.12.31 | ₩13,560 | ₩13,653 | ₩13,386 | ₩13,493 | -0.49% | 30.1만 |
|---|
| 2025.12.30 | ₩13,573 | ₩13,693 | ₩13,413 | ₩13,560 | -0.10% | 29.5만 |
|---|
| 2025.12.29 | ₩13,627 | ₩13,854 | ₩13,560 | ₩13,587 | -0.29% | 26.4만 |
|---|
| 2025.12.26 | ₩13,734 | ₩13,760 | ₩13,333 | ₩13,760 | +0.19% | 48.6만 |
|---|
| 2025.12.24 | ₩13,573 | ₩13,894 | ₩13,520 | ₩13,787 | +1.57% | 16.9만 |
|---|
| 2025.12.23 | ₩13,360 | ₩13,693 | ₩13,253 | ₩13,520 | +1.20% | 36.8만 |
|---|
| 2025.12.22 | ₩13,440 | ₩13,950 | ₩13,426 | ₩13,453 | +0.10% | 68.5만 |
|---|
| 2025.12.19 | ₩13,266 | ₩13,693 | ₩13,266 | ₩13,440 | +1.31% | 33.9만 |
|---|
| 2025.12.18 | ₩13,453 | ₩13,680 | ₩13,239 | ₩13,266 | -1.39% | 32.9만 |
|---|
| 2025.12.17 | ₩13,426 | ₩13,734 | ₩13,226 | ₩13,306 | -0.90% | 57.8만 |
|---|
| 2025.12.16 | ₩13,413 | ₩13,624 | ₩13,144 | ₩13,400 | -0.10% | 49.2만 |
|---|
| 2025.12.15 | ₩13,894 | ₩14,174 | ₩13,293 | ₩13,466 | -3.08% | 70.9만 |
|---|
| 2025.12.12 | ₩14,168 | ₩14,228 | ₩13,760 | ₩13,854 | -2.22% | 77.2만 |
|---|
| 2025.12.11 | ₩13,279 | ₩14,215 | ₩13,052 | ₩13,881 | +4.53% | 114.2만 |
|---|
| 2025.12.10 | ₩13,213 | ₩13,396 | ₩12,892 | ₩13,253 | +0.30% | 66.6만 |
|---|
| 2025.12.09 | ₩12,879 | ₩13,373 | ₩12,865 | ₩13,239 | +2.80% | 52.7만 |
|---|
| 2025.12.08 | ₩13,159 | ₩13,209 | ₩12,812 | ₩12,879 | -2.13% | 36.5만 |
|---|
| 2025.12.05 | ₩13,386 | ₩13,547 | ₩12,992 | ₩13,066 | -2.40% | 26.3만 |
|---|
| 2025.12.04 | ₩12,919 | ₩13,520 | ₩12,785 | ₩13,386 | +3.62% | 60.6만 |
|---|
| 2025.12.03 | ₩12,478 | ₩12,999 | ₩12,358 | ₩12,905 | +3.43% | 51.8만 |
|---|
| 2025.12.02 | ₩12,838 | ₩13,090 | ₩12,391 | ₩12,438 | -3.12% | 52만 |
|---|
| 2025.12.01 | ₩12,718 | ₩12,952 | ₩12,692 | ₩12,798 | +0.63% | 53.6만 |
|---|
| 2025.11.28 | ₩12,825 | ₩13,293 | ₩12,764 | ₩12,959 | +1.04% | 41.4만 |
|---|
| 2025.11.26 | ₩12,451 | ₩12,892 | ₩12,224 | ₩12,879 | +3.43% | 72.4만 |
|---|
| 2025.11.25 | ₩12,291 | ₩12,504 | ₩12,064 | ₩12,331 | +0.33% | 67.4만 |
|---|
| 2025.11.24 | ₩12,130 | ₩12,545 | ₩11,837 | ₩12,331 | +1.65% | 122.4만 |
|---|
| 2025.11.21 | ₩11,609 | ₩12,398 | ₩11,596 | ₩11,970 | +3.11% | 240.6만 |
|---|
| 2025.11.20 | ₩11,583 | ₩11,724 | ₩10,848 | ₩10,941 | -5.54% | 100.7만 |
|---|
| 2025.11.19 | ₩11,623 | ₩11,858 | ₩11,182 | ₩11,369 | -2.18% | 76만 |
|---|
| 2025.11.18 | ₩11,596 | ₩11,883 | ₩11,382 | ₩11,556 | -0.35% | 72.3만 |
|---|
| 2025.11.17 | ₩11,783 | ₩11,983 | ₩11,489 | ₩11,503 | -2.38% | 56.1만 |
|---|
| 2025.11.14 | ₩11,275 | ₩12,277 | ₩11,262 | ₩11,930 | +5.81% | 69만 |
|---|
| 2025.11.13 | ₩11,382 | ₩11,890 | ₩11,128 | ₩11,503 | +1.06% | 103.8만 |
|---|
| 2025.11.12 | ₩11,543 | ₩11,755 | ₩11,422 | ₩11,476 | -0.58% | 47.1만 |
|---|
| 2025.11.11 | ₩11,382 | ₩11,529 | ₩11,209 | ₩11,516 | +1.17% | 63.6만 |
|---|
| 2025.11.10 | ₩11,756 | ₩11,756 | ₩11,356 | ₩11,462 | -2.50% | 77.6만 |
|---|
| 2025.11.07 | ₩11,556 | ₩11,623 | ₩11,128 | ₩11,543 | -0.12% | 110.9만 |
|---|
| 2025.11.06 | ₩11,596 | ₩11,756 | ₩11,209 | ₩11,543 | -0.46% | 114만 |
|---|
| 2025.11.05 | ₩11,930 | ₩12,237 | ₩11,436 | ₩11,596 | -2.80% | 128.1만 |
|---|
| 2025.11.04 | ₩12,130 | ₩12,905 | ₩11,623 | ₩12,130 | 0.00% | 174.7만 |
|---|
| 2025.11.03 | ₩13,106 | ₩13,226 | ₩12,358 | ₩12,718 | -2.96% | 130.3만 |
|---|
| 2025.10.31 | ₩12,678 | ₩13,400 | ₩12,571 | ₩13,132 | +3.58% | 127.4만 |
|---|
| 2025.10.30 | ₩12,959 | ₩13,333 | ₩12,224 | ₩12,558 | -3.09% | 99만 |
|---|
| 2025.10.29 | ₩13,453 | ₩13,533 | ₩12,972 | ₩12,985 | -3.48% | 101.5만 |
|---|
| 2025.10.28 | ₩13,253 | ₩13,600 | ₩12,959 | ₩13,560 | +2.32% | 110.3만 |
|---|
| 2025.10.27 | ₩13,814 | ₩13,814 | ₩13,026 | ₩13,346 | -3.38% | 169.9만 |
|---|
| 2025.10.24 | ₩14,041 | ₩14,197 | ₩13,426 | ₩13,667 | -2.66% | 110.3만 |
|---|
| 2025.10.23 | ₩13,827 | ₩14,428 | ₩13,767 | ₩13,867 | +0.29% | 112만 |
|---|
| 2025.10.22 | ₩15,216 | ₩15,216 | ₩13,446 | ₩13,840 | -9.04% | 153.5만 |
|---|
| 2025.10.21 | ₩15,230 | ₩15,404 | ₩14,816 | ₩15,210 | -0.13% | 115.3만 |
|---|
| 2025.10.20 | ₩14,081 | ₩15,651 | ₩13,894 | ₩15,257 | +8.35% | 362.6만 |
|---|
| 2025.10.17 | ₩16,299 | ₩16,793 | ₩15,748 | ₩15,991 | -1.89% | 95.5만 |
|---|
| 2025.10.16 | ₩15,230 | ₩16,967 | ₩15,230 | ₩16,512 | +8.42% | 106.7만 |
|---|
| 2025.10.15 | ₩15,270 | ₩15,791 | ₩15,029 | ₩15,123 | -0.96% | 61.9만 |
|---|
| 2025.10.14 | ₩15,123 | ₩16,098 | ₩15,083 | ₩15,190 | +0.44% | 93.5만 |
|---|
| 2025.10.13 | ₩14,415 | ₩15,297 | ₩14,108 | ₩15,163 | +5.19% | 85.6만 |
|---|
| 2025.10.10 | ₩14,548 | ₩14,662 | ₩13,974 | ₩13,974 | -3.95% | 80.6만 |
|---|