시장 데이터를 불러오는 중
전체 종목
씨스타 메디컬 홀딩 과거 주가
SeaStar Medical Holding Corporation - Common Stock · ICU · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SeaStar Medical Holding Corporation - Common Stock · ICU · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,765 | ₩4,845 | ₩4,418 | ₩4,818 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,792 | ₩4,965 | ₩4,446 | ₩4,658 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,351 | ₩5,032 | ₩4,071 | ₩4,965 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,645 | ₩4,671 | ₩4,097 | ₩4,258 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,832 | ₩4,992 | ₩4,591 | ₩4,738 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,045 | ₩6,406 | ₩4,918 | ₩6,260 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,325 | ₩5,325 | ₩4,952 | ₩5,005 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,832 | ₩5,459 | ₩4,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,259 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,538 | ₩5,005 | ₩4,348 | ₩4,751 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,565 | ₩4,565 | ₩4,444 | ₩4,538 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,641 | ₩4,727 | ₩4,525 | ₩4,565 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,605 | ₩4,685 | ₩4,299 | ₩4,591 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,738 | ₩4,804 | ₩4,605 | ₩4,711 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,778 | ₩4,805 | ₩4,565 | ₩4,711 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,765 | ₩4,778 | ₩4,444 | ₩4,778 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,685 | ₩4,912 | ₩4,578 | ₩4,725 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,884 | ₩4,671 | ₩3,884 | ₩4,667 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,977 | ₩4,144 | ₩3,977 | ₩4,111 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,071 | ₩4,071 | ₩3,897 | ₩4,031 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,101 | ₩4,105 | ₩4,044 | ₩4,099 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,191 | ₩4,214 | ₩3,960 | ₩4,044 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,124 | ₩4,456 | ₩4,117 | ₩4,178 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,097 | ₩4,271 | ₩4,024 | ₩4,138 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,964 | ₩4,037 | ₩3,857 | ₩3,937 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,790 | ₩4,017 | ₩3,790 | ₩3,977 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,884 | ₩4,033 | ₩3,817 | ₩3,884 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,964 | ₩4,044 | ₩3,831 | ₩3,844 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,151 | ₩4,191 | ₩3,951 | ₩3,991 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,124 | ₩4,224 | ₩4,071 | ₩4,178 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,084 | ₩4,218 | ₩4,044 | ₩4,124 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,124 | ₩4,258 | ₩4,044 | ₩4,138 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,311 | ₩4,330 | ₩4,111 | ₩4,164 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,371 | ₩4,391 | ₩4,164 | ₩4,244 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,525 | ₩4,551 | ₩4,251 | ₩4,258 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,431 | ₩4,671 | ₩4,366 | ₩4,471 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,418 | ₩4,575 | ₩4,271 | ₩4,458 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,471 | ₩4,578 | ₩4,364 | ₩4,364 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,404 | ₩4,458 | ₩4,271 | ₩4,458 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,271 | ₩4,444 | ₩4,198 | ₩4,338 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,204 | ₩4,391 | ₩4,151 | ₩4,244 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,271 | ₩4,364 | ₩4,057 | ₩4,231 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,858 | ₩4,918 | ₩4,404 | ₩4,485 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,925 | ₩5,139 | ₩4,818 | ₩4,925 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,404 | ₩5,092 | ₩4,404 | ₩4,925 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,204 | ₩4,404 | ₩4,084 | ₩4,378 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,211 | ₩4,211 | ₩4,031 | ₩4,071 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,304 | ₩4,331 | ₩3,951 | ₩4,031 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,298 | ₩4,498 | ₩4,097 | ₩4,258 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,204 | ₩4,390 | ₩4,164 | ₩4,264 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,444 | ₩4,444 | ₩4,084 | ₩4,178 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,404 | ₩4,578 | ₩4,204 | ₩4,244 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,645 | ₩4,965 | ₩4,324 | ₩4,338 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,685 | ₩4,711 | ₩4,538 | ₩4,591 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,058 | ₩5,285 | ₩4,765 | ₩4,765 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,078 | ₩5,139 | ₩4,885 | ₩5,005 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,205 | ₩5,272 | ₩4,912 | ₩4,992 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,125 | ₩5,392 | ₩5,072 | ₩5,192 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,125 | ₩5,272 | ₩4,938 | ₩5,152 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,432 | ₩5,486 | ₩5,072 | ₩5,139 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,552 | ₩5,726 | ₩5,272 | ₩5,339 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,086 | ₩6,166 | ₩5,510 | ₩5,632 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,373 | ₩6,406 | ₩6,006 | ₩6,166 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,326 | ₩6,687 | ₩6,140 | ₩6,406 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,620 | ₩6,740 | ₩6,220 | ₩6,393 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,613 | ₩6,673 | ₩6,246 | ₩6,607 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,700 | ₩7,074 | ₩6,433 | ₩6,540 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,620 | ₩7,181 | ₩6,433 | ₩6,780 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,433 | ₩7,074 | ₩6,433 | ₩6,767 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,540 | ₩6,673 | ₩6,140 | ₩6,353 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,166 | ₩7,181 | ₩6,073 | ₩6,567 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,938 | ₩6,607 | ₩4,938 | ₩6,487 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,872 | ₩4,925 | ₩4,585 | ₩4,898 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,111 | ₩5,061 | ₩4,111 | ₩4,738 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,964 | ₩4,375 | ₩3,951 | ₩4,164 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,087 | ₩4,138 | ₩3,951 | ₩3,977 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,565 | ₩4,571 | ₩4,097 | ₩4,124 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,284 | ₩4,812 | ₩4,284 | ₩4,631 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,231 | ₩4,663 | ₩4,231 | ₩4,324 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,151 | ₩4,204 | ₩4,044 | ₩4,164 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,017 | ₩4,324 | ₩4,017 | ₩4,084 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,138 | ₩4,204 | ₩4,017 | ₩4,057 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,138 | ₩4,601 | ₩4,071 | ₩4,178 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,617 | ₩4,224 | ₩3,617 | ₩3,977 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,550 | ₩3,844 | ₩3,457 | ₩3,644 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,710 | ₩3,764 | ₩3,470 | ₩3,510 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,857 | ₩3,996 | ₩3,604 | ₩3,710 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,911 | ₩4,077 | ₩3,750 | ₩3,871 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,071 | ₩4,218 | ₩3,844 | ₩3,924 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,471 | ₩4,578 | ₩4,095 | ₩4,178 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,711 | ₩4,852 | ₩4,364 | ₩4,378 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,805 | ₩4,978 | ₩4,698 | ₩4,711 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,072 | ₩5,098 | ₩4,738 | ₩4,858 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,898 | ₩5,092 | ₩4,805 | ₩4,952 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,845 | ₩5,205 | ₩4,698 | ₩4,885 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,765 | ₩4,925 | ₩4,685 | ₩4,792 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,058 | ₩5,269 | ₩4,618 | ₩4,778 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,412 | ₩5,672 | ₩4,965 | ₩5,005 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,219 | ₩5,339 | ₩5,185 | ₩5,285 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,085 | ₩5,299 | ₩5,085 | ₩5,299 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,285 | ₩5,472 | ₩5,139 | ₩5,192 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,232 | ₩5,439 | ₩5,192 | ₩5,339 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,619 | ₩5,619 | ₩5,272 | ₩5,272 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,433 | ₩6,433 | ₩5,365 | ₩5,606 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,527 | ₩6,527 | ₩6,086 | ₩6,140 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,006 | ₩6,647 | ₩5,926 | ₩6,460 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,126 | ₩6,273 | ₩5,899 | ₩6,113 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,580 | ₩6,580 | ₩5,806 | ₩5,993 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,593 | ₩6,807 | ₩6,273 | ₩6,487 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,873 | ₩6,747 | ₩5,846 | ₩6,500 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,819 | ₩5,979 | ₩5,759 | ₩5,899 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,819 | ₩5,933 | ₩5,638 | ₩5,779 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,648 | ₩6,113 | ₩5,552 | ₩5,833 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,179 | ₩5,592 | ₩5,072 | ₩5,526 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,165 | ₩5,352 | ₩4,966 | ₩5,165 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,005 | ₩5,352 | ₩4,960 | ₩5,232 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,472 | ₩5,512 | ₩5,018 | ₩5,085 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,779 | ₩5,866 | ₩5,405 | ₩5,512 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,873 | ₩5,993 | ₩5,659 | ₩5,659 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,879 | ₩5,966 | ₩5,526 | ₩5,953 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,193 | ₩6,467 | ₩5,672 | ₩5,726 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,566 | ₩6,206 | ₩5,339 | ₩6,180 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,592 | ₩6,126 | ₩5,445 | ₩5,606 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,205 | ₩5,626 | ₩5,072 | ₩5,552 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,058 | ₩5,339 | ₩4,925 | ₩5,152 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,632 | ₩5,724 | ₩4,965 | ₩5,005 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,952 | ₩5,712 | ₩4,938 | ₩5,619 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,379 | ₩5,419 | ₩4,805 | ₩4,952 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,606 | ₩5,712 | ₩5,339 | ₩5,419 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,766 | ₩5,979 | ₩5,539 | ₩5,579 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,846 | ₩5,846 | ₩5,098 | ₩5,566 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,819 | ₩6,580 | ₩5,699 | ₩6,113 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,551 | ₩6,073 | ₩4,498 | ₩5,752 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,858 | ₩4,978 | ₩4,631 | ₩4,751 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,112 | ₩5,259 | ₩4,340 | ₩4,965 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,657 | ₩5,032 | ₩3,657 | ₩4,832 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,737 | ₩3,964 | ₩3,537 | ₩3,657 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,177 | ₩4,191 | ₩3,177 | ₩3,724 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,950 | ₩3,123 | ₩2,950 | ₩3,043 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,003 | ₩3,030 | ₩2,763 | ₩2,990 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,976 | ₩3,016 | ₩2,896 | ₩2,950 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,016 | ₩3,030 | ₩2,789 | ₩2,976 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,123 | ₩3,123 | ₩3,016 | ₩3,030 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,290 | ₩3,090 | ₩3,136 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,323 | ₩3,377 | ₩3,230 | ₩3,310 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,430 | ₩3,470 | ₩3,110 | ₩3,203 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,497 | ₩3,550 | ₩3,363 | ₩3,417 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,684 | ₩3,844 | ₩3,484 | ₩3,524 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,724 | ₩3,911 | ₩3,604 | ₩3,697 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,577 | ₩3,790 | ₩3,564 | ₩3,590 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,310 | ₩3,585 | ₩3,257 | ₩3,524 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,417 | ₩3,577 | ₩3,297 | ₩3,363 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,390 | ₩3,617 | ₩3,390 | ₩3,443 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,443 | ₩3,484 | ₩3,337 | ₩3,350 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,524 | ₩3,590 | ₩3,303 | ₩3,417 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,537 | ₩3,851 | ₩3,403 | ₩3,617 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,470 | ₩3,710 | ₩3,470 | ₩3,684 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,297 | ₩3,657 | ₩3,297 | ₩3,657 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,136 | ₩3,363 | ₩3,070 | ₩3,297 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,123 | ₩3,230 | ₩3,096 | ₩3,177 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,297 | ₩3,297 | ₩3,043 | ₩3,177 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,203 | ₩3,297 | ₩3,150 | ₩3,257 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,217 | ₩3,283 | ₩3,163 | ₩3,217 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,283 | ₩3,323 | ₩3,177 | ₩3,270 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,217 | ₩3,315 | ₩3,150 | ₩3,230 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,990 | ₩3,257 | ₩2,976 | ₩3,203 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,096 | ₩3,139 | ₩2,976 | ₩3,083 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,163 | ₩3,230 | ₩3,003 | ₩3,123 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,243 | ₩3,270 | ₩3,096 | ₩3,150 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,203 | ₩3,657 | ₩3,083 | ₩3,243 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,230 | ₩3,363 | ₩3,154 | ₩3,310 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,403 | ₩3,433 | ₩3,128 | ₩3,217 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,283 | ₩3,604 | ₩3,283 | ₩3,430 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,363 | ₩3,377 | ₩3,150 | ₩3,270 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,190 | ₩3,434 | ₩3,083 | ₩3,363 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,110 | ₩3,177 | ₩3,030 | ₩3,177 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,190 | ₩3,207 | ₩3,063 | ₩3,116 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,297 | ₩3,417 | ₩3,136 | ₩3,190 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,310 | ₩3,457 | ₩3,163 | ₩3,297 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,443 | ₩3,617 | ₩3,310 | ₩3,310 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,457 | ₩3,604 | ₩3,390 | ₩3,443 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,136 | ₩3,470 | ₩3,083 | ₩3,457 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,096 | ₩3,197 | ₩3,016 | ₩3,030 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,323 | ₩3,323 | ₩3,030 | ₩3,043 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,443 | ₩3,510 | ₩3,359 | ₩3,377 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,604 | ₩3,726 | ₩3,323 | ₩3,430 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,817 | ₩3,951 | ₩3,684 | ₩3,724 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,070 | ₩3,977 | ₩3,070 | ₩3,831 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,123 | ₩3,136 | ₩2,990 | ₩3,070 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,217 | ₩3,297 | ₩3,016 | ₩3,016 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,270 | ₩3,430 | ₩3,203 | ₩3,217 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,524 | ₩3,550 | ₩3,202 | ₩3,283 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,403 | ₩3,750 | ₩3,350 | ₩3,443 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,434 | ₩3,617 | ₩3,337 | ₩3,457 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,150 | ₩3,577 | ₩3,056 | ₩3,510 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,003 | ₩3,203 | ₩2,963 | ₩3,203 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,096 | ₩3,096 | ₩3,003 | ₩3,043 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,337 | ₩3,337 | ₩3,070 | ₩3,096 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,257 | ₩3,724 | ₩3,257 | ₩3,417 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,936 | ₩3,323 | ₩2,936 | ₩3,230 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,670 | ₩3,670 | ₩3,136 | ₩3,136 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,203 | ₩3,604 | ₩3,203 | ₩3,430 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,337 | ₩3,403 | ₩3,096 | ₩3,270 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,164 | ₩4,204 | ₩3,924 | ₩3,924 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,178 | ₩4,204 | ₩3,911 | ₩3,911 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,151 | ₩4,258 | ₩4,071 | ₩4,191 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,404 | ₩4,498 | ₩4,071 | ₩4,138 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,671 | ₩4,671 | ₩4,284 | ₩4,284 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,538 | ₩4,698 | ₩4,538 | ₩4,551 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,725 | ₩4,845 | ₩4,271 | ₩4,538 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,525 | ₩4,805 | ₩4,431 | ₩4,751 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,671 | ₩5,205 | ₩4,525 | ₩4,525 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,591 | ₩4,845 | ₩4,565 | ₩4,805 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,338 | ₩4,792 | ₩4,338 | ₩4,792 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,498 | ₩4,671 | ₩4,284 | ₩4,538 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,271 | ₩4,538 | ₩4,031 | ₩4,538 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,138 | ₩4,391 | ₩4,031 | ₩4,191 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,138 | ₩4,284 | ₩4,031 | ₩4,231 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,605 | ₩4,605 | ₩4,017 | ₩4,057 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,097 | ₩4,378 | ₩4,057 | ₩4,244 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,004 | ₩4,191 | ₩3,871 | ₩4,071 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,231 | ₩4,338 | ₩4,017 | ₩4,071 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,271 | ₩4,404 | ₩4,017 | ₩4,138 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,471 | ₩4,471 | ₩4,004 | ₩4,151 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,271 | ₩4,605 | ₩4,151 | ₩4,471 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,272 | ₩5,272 | ₩4,017 | ₩4,044 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,339 | ₩5,566 | ₩4,818 | ₩5,072 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,900 | ₩6,900 | ₩5,926 | ₩6,140 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,353 | ₩6,673 | ₩6,286 | ₩6,660 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,393 | ₩6,700 | ₩6,220 | ₩6,540 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,687 | ₩6,727 | ₩6,273 | ₩6,406 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,126 | ₩6,540 | ₩5,672 | ₩6,540 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,967 | ₩7,087 | ₩6,019 | ₩6,153 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,899 | ₩7,207 | ₩5,632 | ₩6,753 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,314 | ₩7,514 | ₩6,553 | ₩6,940 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,008 | ₩8,008 | ₩7,341 | ₩7,488 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,341 | ₩7,661 | ₩7,274 | ₩7,608 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,528 | ₩7,608 | ₩7,341 | ₩7,407 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,728 | ₩7,728 | ₩7,367 | ₩7,608 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,861 | ₩8,008 | ₩7,568 | ₩7,634 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,142 | ₩8,195 | ₩7,808 | ₩7,941 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,502 | ₩8,649 | ₩8,195 | ₩8,195 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,142 | ₩8,529 | ₩8,048 | ₩8,422 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,275 | ₩8,542 | ₩7,928 | ₩8,208 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,462 | ₩8,582 | ₩8,208 | ₩8,408 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,275 | ₩8,675 | ₩7,875 | ₩8,395 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,208 | ₩8,622 | ₩7,821 | ₩8,182 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,569 | ₩9,810 | ₩8,408 | ₩8,408 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,608 | ₩8,889 | ₩7,474 | ₩8,502 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,807 | ₩7,608 | ₩6,807 | ₩7,594 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,808 | ₩7,808 | ₩7,114 | ₩7,274 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,008 | ₩8,275 | ₩7,341 | ₩7,634 | -4.67% | 25.6만 |
|---|