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 | ₩4,769 | ₩4,849 | ₩4,422 | ₩4,823 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,796 | ₩4,969 | ₩4,450 | ₩4,662 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,355 | ₩5,036 | ₩4,074 | ₩4,969 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,649 | ₩4,676 | ₩4,101 | ₩4,261 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,836 | ₩4,996 | ₩4,595 | ₩4,742 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,050 | ₩6,412 | ₩4,923 | ₩6,265 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,330 | ₩5,330 | ₩4,956 | ₩5,010 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,836 | ₩5,464 | ₩4,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,263 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,542 | ₩5,010 | ₩4,352 | ₩4,756 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,569 | ₩4,569 | ₩4,448 | ₩4,542 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,645 | ₩4,732 | ₩4,529 | ₩4,569 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,609 | ₩4,689 | ₩4,303 | ₩4,595 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,742 | ₩4,808 | ₩4,609 | ₩4,716 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,782 | ₩4,809 | ₩4,569 | ₩4,716 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,769 | ₩4,782 | ₩4,448 | ₩4,782 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,689 | ₩4,916 | ₩4,582 | ₩4,729 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,887 | ₩4,676 | ₩3,887 | ₩4,672 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,981 | ₩4,148 | ₩3,981 | ₩4,115 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,074 | ₩4,074 | ₩3,901 | ₩4,034 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,105 | ₩4,109 | ₩4,048 | ₩4,102 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,195 | ₩4,217 | ₩3,964 | ₩4,048 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,128 | ₩4,461 | ₩4,121 | ₩4,181 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,101 | ₩4,275 | ₩4,028 | ₩4,141 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,968 | ₩4,041 | ₩3,861 | ₩3,941 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,794 | ₩4,021 | ₩3,794 | ₩3,981 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,887 | ₩4,037 | ₩3,821 | ₩3,887 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,968 | ₩4,048 | ₩3,834 | ₩3,847 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,155 | ₩4,195 | ₩3,954 | ₩3,994 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,128 | ₩4,228 | ₩4,074 | ₩4,181 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,088 | ₩4,221 | ₩4,048 | ₩4,128 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,128 | ₩4,261 | ₩4,048 | ₩4,141 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,315 | ₩4,334 | ₩4,115 | ₩4,168 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,375 | ₩4,395 | ₩4,168 | ₩4,248 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,529 | ₩4,555 | ₩4,255 | ₩4,261 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,435 | ₩4,676 | ₩4,370 | ₩4,475 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,422 | ₩4,579 | ₩4,275 | ₩4,462 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,475 | ₩4,582 | ₩4,368 | ₩4,368 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,408 | ₩4,462 | ₩4,275 | ₩4,462 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,275 | ₩4,448 | ₩4,201 | ₩4,342 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,208 | ₩4,395 | ₩4,155 | ₩4,248 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,275 | ₩4,368 | ₩4,061 | ₩4,235 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,863 | ₩4,923 | ₩4,408 | ₩4,489 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,929 | ₩5,143 | ₩4,823 | ₩4,929 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,408 | ₩5,096 | ₩4,408 | ₩4,929 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,208 | ₩4,408 | ₩4,088 | ₩4,382 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,215 | ₩4,215 | ₩4,034 | ₩4,074 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,308 | ₩4,335 | ₩3,954 | ₩4,034 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,302 | ₩4,502 | ₩4,101 | ₩4,261 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,208 | ₩4,394 | ₩4,168 | ₩4,268 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,448 | ₩4,448 | ₩4,088 | ₩4,181 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,408 | ₩4,582 | ₩4,208 | ₩4,248 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,649 | ₩4,969 | ₩4,328 | ₩4,342 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,689 | ₩4,716 | ₩4,542 | ₩4,595 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,063 | ₩5,290 | ₩4,769 | ₩4,769 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,083 | ₩5,143 | ₩4,889 | ₩5,010 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,210 | ₩5,277 | ₩4,916 | ₩4,996 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,130 | ₩5,397 | ₩5,076 | ₩5,197 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,130 | ₩5,277 | ₩4,943 | ₩5,156 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,437 | ₩5,490 | ₩5,076 | ₩5,143 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,557 | ₩5,731 | ₩5,277 | ₩5,344 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,092 | ₩6,172 | ₩5,515 | ₩5,637 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,379 | ₩6,412 | ₩6,011 | ₩6,172 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,332 | ₩6,693 | ₩6,145 | ₩6,412 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,626 | ₩6,746 | ₩6,225 | ₩6,399 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,619 | ₩6,679 | ₩6,252 | ₩6,613 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,706 | ₩7,080 | ₩6,439 | ₩6,546 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,626 | ₩7,187 | ₩6,439 | ₩6,786 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,439 | ₩7,080 | ₩6,439 | ₩6,773 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,546 | ₩6,679 | ₩6,145 | ₩6,359 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,172 | ₩7,187 | ₩6,078 | ₩6,573 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,943 | ₩6,613 | ₩4,943 | ₩6,492 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,876 | ₩4,929 | ₩4,589 | ₩4,903 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,115 | ₩5,066 | ₩4,115 | ₩4,742 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,968 | ₩4,379 | ₩3,954 | ₩4,168 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,090 | ₩4,141 | ₩3,954 | ₩3,981 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,569 | ₩4,575 | ₩4,101 | ₩4,128 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,288 | ₩4,816 | ₩4,288 | ₩4,636 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,235 | ₩4,668 | ₩4,235 | ₩4,328 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,155 | ₩4,208 | ₩4,048 | ₩4,168 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,021 | ₩4,328 | ₩4,021 | ₩4,088 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,141 | ₩4,208 | ₩4,021 | ₩4,061 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,141 | ₩4,605 | ₩4,074 | ₩4,181 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,620 | ₩4,228 | ₩3,620 | ₩3,981 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,553 | ₩3,847 | ₩3,460 | ₩3,647 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,714 | ₩3,767 | ₩3,473 | ₩3,513 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,861 | ₩4,000 | ₩3,607 | ₩3,714 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,914 | ₩4,081 | ₩3,754 | ₩3,874 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,074 | ₩4,221 | ₩3,847 | ₩3,927 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,475 | ₩4,582 | ₩4,098 | ₩4,181 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,716 | ₩4,856 | ₩4,368 | ₩4,382 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,809 | ₩4,983 | ₩4,702 | ₩4,716 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,076 | ₩5,103 | ₩4,742 | ₩4,863 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,903 | ₩5,096 | ₩4,809 | ₩4,956 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,849 | ₩5,210 | ₩4,702 | ₩4,889 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,769 | ₩4,929 | ₩4,689 | ₩4,796 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,063 | ₩5,274 | ₩4,622 | ₩4,782 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,417 | ₩5,677 | ₩4,969 | ₩5,010 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,223 | ₩5,344 | ₩5,190 | ₩5,290 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,090 | ₩5,303 | ₩5,090 | ₩5,303 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,477 | ₩5,143 | ₩5,197 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,237 | ₩5,444 | ₩5,197 | ₩5,344 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,624 | ₩5,624 | ₩5,277 | ₩5,277 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,439 | ₩6,439 | ₩5,370 | ₩5,611 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,532 | ₩6,532 | ₩6,092 | ₩6,145 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,011 | ₩6,653 | ₩5,931 | ₩6,466 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,132 | ₩6,279 | ₩5,905 | ₩6,118 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,586 | ₩6,586 | ₩5,811 | ₩5,998 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,599 | ₩6,813 | ₩6,279 | ₩6,492 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,878 | ₩6,753 | ₩5,851 | ₩6,506 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,824 | ₩5,985 | ₩5,764 | ₩5,905 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,824 | ₩5,938 | ₩5,643 | ₩5,784 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,653 | ₩6,118 | ₩5,557 | ₩5,838 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,183 | ₩5,597 | ₩5,076 | ₩5,531 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,170 | ₩5,357 | ₩4,971 | ₩5,170 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,010 | ₩5,357 | ₩4,964 | ₩5,237 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,477 | ₩5,517 | ₩5,023 | ₩5,090 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,784 | ₩5,871 | ₩5,410 | ₩5,517 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,878 | ₩5,998 | ₩5,664 | ₩5,664 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,885 | ₩5,971 | ₩5,531 | ₩5,958 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,198 | ₩6,472 | ₩5,677 | ₩5,731 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,571 | ₩6,212 | ₩5,344 | ₩6,185 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,597 | ₩6,132 | ₩5,450 | ₩5,611 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,210 | ₩5,631 | ₩5,076 | ₩5,557 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,063 | ₩5,344 | ₩4,929 | ₩5,156 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,637 | ₩5,730 | ₩4,969 | ₩5,010 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,956 | ₩5,718 | ₩4,943 | ₩5,624 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,384 | ₩5,424 | ₩4,809 | ₩4,956 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,611 | ₩5,718 | ₩5,344 | ₩5,424 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,771 | ₩5,985 | ₩5,544 | ₩5,584 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,851 | ₩5,851 | ₩5,103 | ₩5,571 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,824 | ₩6,586 | ₩5,704 | ₩6,118 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,555 | ₩6,078 | ₩4,502 | ₩5,758 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,863 | ₩4,983 | ₩4,636 | ₩4,756 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,116 | ₩5,263 | ₩4,344 | ₩4,969 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,660 | ₩5,036 | ₩3,660 | ₩4,836 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,740 | ₩3,968 | ₩3,540 | ₩3,660 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,179 | ₩4,195 | ₩3,179 | ₩3,727 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,952 | ₩3,126 | ₩2,952 | ₩3,046 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,006 | ₩3,032 | ₩2,765 | ₩2,992 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,979 | ₩3,019 | ₩2,899 | ₩2,952 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,019 | ₩3,032 | ₩2,792 | ₩2,979 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,126 | ₩3,126 | ₩3,019 | ₩3,032 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,273 | ₩3,293 | ₩3,093 | ₩3,139 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,326 | ₩3,380 | ₩3,233 | ₩3,313 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,433 | ₩3,473 | ₩3,113 | ₩3,206 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,500 | ₩3,553 | ₩3,366 | ₩3,420 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,687 | ₩3,847 | ₩3,487 | ₩3,527 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,727 | ₩3,914 | ₩3,607 | ₩3,700 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,794 | ₩3,567 | ₩3,594 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,313 | ₩3,588 | ₩3,260 | ₩3,527 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,420 | ₩3,580 | ₩3,300 | ₩3,366 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,393 | ₩3,620 | ₩3,393 | ₩3,447 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,447 | ₩3,487 | ₩3,340 | ₩3,353 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,527 | ₩3,594 | ₩3,306 | ₩3,420 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,540 | ₩3,854 | ₩3,406 | ₩3,620 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,473 | ₩3,714 | ₩3,473 | ₩3,687 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,300 | ₩3,660 | ₩3,300 | ₩3,660 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,139 | ₩3,366 | ₩3,073 | ₩3,300 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,126 | ₩3,233 | ₩3,099 | ₩3,179 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,300 | ₩3,300 | ₩3,046 | ₩3,179 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,206 | ₩3,300 | ₩3,153 | ₩3,260 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,219 | ₩3,286 | ₩3,166 | ₩3,219 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,286 | ₩3,326 | ₩3,179 | ₩3,273 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,219 | ₩3,318 | ₩3,153 | ₩3,233 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,992 | ₩3,260 | ₩2,979 | ₩3,206 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,099 | ₩3,142 | ₩2,979 | ₩3,086 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,166 | ₩3,233 | ₩3,006 | ₩3,126 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,246 | ₩3,273 | ₩3,099 | ₩3,153 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,206 | ₩3,660 | ₩3,086 | ₩3,246 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,233 | ₩3,366 | ₩3,157 | ₩3,313 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,406 | ₩3,436 | ₩3,131 | ₩3,219 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,286 | ₩3,607 | ₩3,286 | ₩3,433 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,366 | ₩3,380 | ₩3,153 | ₩3,273 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,193 | ₩3,437 | ₩3,086 | ₩3,366 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,113 | ₩3,179 | ₩3,032 | ₩3,179 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,193 | ₩3,210 | ₩3,066 | ₩3,119 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,300 | ₩3,420 | ₩3,139 | ₩3,193 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,313 | ₩3,460 | ₩3,166 | ₩3,300 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,447 | ₩3,620 | ₩3,313 | ₩3,313 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,460 | ₩3,607 | ₩3,393 | ₩3,447 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,139 | ₩3,473 | ₩3,086 | ₩3,460 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,099 | ₩3,199 | ₩3,019 | ₩3,032 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,326 | ₩3,326 | ₩3,032 | ₩3,046 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,447 | ₩3,513 | ₩3,362 | ₩3,380 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,607 | ₩3,730 | ₩3,326 | ₩3,433 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,821 | ₩3,954 | ₩3,687 | ₩3,727 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,073 | ₩3,981 | ₩3,073 | ₩3,834 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,126 | ₩3,139 | ₩2,992 | ₩3,073 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,219 | ₩3,300 | ₩3,019 | ₩3,019 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,273 | ₩3,433 | ₩3,206 | ₩3,219 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,527 | ₩3,553 | ₩3,205 | ₩3,286 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,406 | ₩3,754 | ₩3,353 | ₩3,447 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,437 | ₩3,620 | ₩3,340 | ₩3,460 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,153 | ₩3,580 | ₩3,059 | ₩3,513 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,006 | ₩3,206 | ₩2,966 | ₩3,206 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,099 | ₩3,099 | ₩3,006 | ₩3,046 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,340 | ₩3,340 | ₩3,073 | ₩3,099 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,260 | ₩3,727 | ₩3,260 | ₩3,420 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,939 | ₩3,326 | ₩2,939 | ₩3,233 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,674 | ₩3,674 | ₩3,139 | ₩3,139 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,607 | ₩3,206 | ₩3,433 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,406 | ₩3,099 | ₩3,273 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,168 | ₩4,208 | ₩3,927 | ₩3,927 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,181 | ₩4,208 | ₩3,914 | ₩3,914 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,155 | ₩4,261 | ₩4,074 | ₩4,195 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,408 | ₩4,502 | ₩4,074 | ₩4,141 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,676 | ₩4,676 | ₩4,288 | ₩4,288 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,542 | ₩4,702 | ₩4,542 | ₩4,555 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,729 | ₩4,849 | ₩4,275 | ₩4,542 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,529 | ₩4,809 | ₩4,435 | ₩4,756 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,676 | ₩5,210 | ₩4,529 | ₩4,529 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,595 | ₩4,849 | ₩4,569 | ₩4,809 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,342 | ₩4,796 | ₩4,342 | ₩4,796 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,502 | ₩4,676 | ₩4,288 | ₩4,542 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,275 | ₩4,542 | ₩4,034 | ₩4,542 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,141 | ₩4,395 | ₩4,034 | ₩4,195 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,141 | ₩4,288 | ₩4,034 | ₩4,235 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,609 | ₩4,609 | ₩4,021 | ₩4,061 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,101 | ₩4,382 | ₩4,061 | ₩4,248 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,008 | ₩4,195 | ₩3,874 | ₩4,074 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,235 | ₩4,342 | ₩4,021 | ₩4,074 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,275 | ₩4,408 | ₩4,021 | ₩4,141 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,475 | ₩4,475 | ₩4,008 | ₩4,155 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,275 | ₩4,609 | ₩4,155 | ₩4,475 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,277 | ₩5,277 | ₩4,021 | ₩4,048 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,344 | ₩5,571 | ₩4,823 | ₩5,076 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,906 | ₩6,906 | ₩5,931 | ₩6,145 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,359 | ₩6,679 | ₩6,292 | ₩6,666 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,399 | ₩6,706 | ₩6,225 | ₩6,546 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,693 | ₩6,733 | ₩6,279 | ₩6,412 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,132 | ₩6,546 | ₩5,677 | ₩6,546 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,973 | ₩7,094 | ₩6,025 | ₩6,158 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,905 | ₩7,214 | ₩5,637 | ₩6,760 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,321 | ₩7,521 | ₩6,559 | ₩6,947 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,015 | ₩8,015 | ₩7,347 | ₩7,494 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,347 | ₩7,668 | ₩7,281 | ₩7,615 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,534 | ₩7,615 | ₩7,347 | ₩7,414 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,735 | ₩7,735 | ₩7,374 | ₩7,615 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,868 | ₩8,015 | ₩7,574 | ₩7,641 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,149 | ₩8,202 | ₩7,815 | ₩7,948 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,510 | ₩8,657 | ₩8,202 | ₩8,202 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,149 | ₩8,536 | ₩8,055 | ₩8,429 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,282 | ₩8,550 | ₩7,935 | ₩8,216 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,469 | ₩8,590 | ₩8,216 | ₩8,416 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,282 | ₩8,683 | ₩7,882 | ₩8,403 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,216 | ₩8,630 | ₩7,828 | ₩8,189 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,576 | ₩9,819 | ₩8,416 | ₩8,416 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,615 | ₩8,897 | ₩7,481 | ₩8,510 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,813 | ₩7,615 | ₩6,813 | ₩7,601 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,815 | ₩7,815 | ₩7,120 | ₩7,281 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,015 | ₩8,282 | ₩7,347 | ₩7,641 | -4.67% | 25.6만 |
|---|