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 | ₩4,776 | ₩4,857 | ₩4,428 | ₩4,830 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,803 | ₩4,977 | ₩4,456 | ₩4,669 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,361 | ₩5,044 | ₩4,081 | ₩4,977 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,656 | ₩4,683 | ₩4,107 | ₩4,268 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,843 | ₩5,004 | ₩4,602 | ₩4,749 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,057 | ₩6,422 | ₩4,930 | ₩6,275 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,338 | ₩5,338 | ₩4,964 | ₩5,017 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,843 | ₩5,472 | ₩4,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,271 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,549 | ₩5,017 | ₩4,359 | ₩4,763 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,576 | ₩4,576 | ₩4,455 | ₩4,549 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,652 | ₩4,739 | ₩4,535 | ₩4,576 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,616 | ₩4,696 | ₩4,309 | ₩4,602 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,749 | ₩4,815 | ₩4,616 | ₩4,723 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,790 | ₩4,816 | ₩4,576 | ₩4,723 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,776 | ₩4,790 | ₩4,455 | ₩4,790 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,696 | ₩4,923 | ₩4,589 | ₩4,736 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,893 | ₩4,683 | ₩3,893 | ₩4,679 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,987 | ₩4,154 | ₩3,987 | ₩4,121 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,081 | ₩4,081 | ₩3,907 | ₩4,040 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,111 | ₩4,115 | ₩4,054 | ₩4,109 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,201 | ₩4,224 | ₩3,969 | ₩4,054 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,134 | ₩4,467 | ₩4,127 | ₩4,188 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,107 | ₩4,281 | ₩4,034 | ₩4,147 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,974 | ₩4,047 | ₩3,866 | ₩3,947 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,800 | ₩4,027 | ₩3,800 | ₩3,987 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,893 | ₩4,043 | ₩3,826 | ₩3,893 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,974 | ₩4,054 | ₩3,840 | ₩3,853 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,161 | ₩4,201 | ₩3,960 | ₩4,000 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,134 | ₩4,234 | ₩4,081 | ₩4,188 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,094 | ₩4,228 | ₩4,054 | ₩4,134 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,134 | ₩4,268 | ₩4,054 | ₩4,147 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,321 | ₩4,340 | ₩4,121 | ₩4,174 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,382 | ₩4,402 | ₩4,174 | ₩4,254 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,535 | ₩4,562 | ₩4,261 | ₩4,268 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,442 | ₩4,683 | ₩4,376 | ₩4,482 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,428 | ₩4,586 | ₩4,281 | ₩4,469 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,482 | ₩4,589 | ₩4,375 | ₩4,375 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,415 | ₩4,469 | ₩4,281 | ₩4,469 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,281 | ₩4,455 | ₩4,208 | ₩4,348 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,214 | ₩4,402 | ₩4,161 | ₩4,254 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,281 | ₩4,375 | ₩4,067 | ₩4,241 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,870 | ₩4,930 | ₩4,415 | ₩4,495 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,937 | ₩5,151 | ₩4,830 | ₩4,937 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,415 | ₩5,104 | ₩4,415 | ₩4,937 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,214 | ₩4,415 | ₩4,094 | ₩4,388 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,221 | ₩4,221 | ₩4,040 | ₩4,081 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,315 | ₩4,341 | ₩3,960 | ₩4,040 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,308 | ₩4,509 | ₩4,107 | ₩4,268 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,214 | ₩4,400 | ₩4,174 | ₩4,275 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,455 | ₩4,455 | ₩4,094 | ₩4,188 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,415 | ₩4,589 | ₩4,214 | ₩4,254 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,656 | ₩4,977 | ₩4,335 | ₩4,348 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,696 | ₩4,723 | ₩4,549 | ₩4,602 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,071 | ₩5,298 | ₩4,776 | ₩4,776 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,091 | ₩5,151 | ₩4,897 | ₩5,017 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,218 | ₩5,285 | ₩4,923 | ₩5,004 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,137 | ₩5,405 | ₩5,084 | ₩5,204 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,285 | ₩4,950 | ₩5,164 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,445 | ₩5,499 | ₩5,084 | ₩5,151 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,566 | ₩5,740 | ₩5,285 | ₩5,352 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,101 | ₩6,181 | ₩5,523 | ₩5,646 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,388 | ₩6,422 | ₩6,020 | ₩6,181 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,342 | ₩6,703 | ₩6,154 | ₩6,422 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,636 | ₩6,756 | ₩6,235 | ₩6,408 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,629 | ₩6,689 | ₩6,261 | ₩6,623 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,716 | ₩7,091 | ₩6,449 | ₩6,556 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,636 | ₩7,198 | ₩6,449 | ₩6,796 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,449 | ₩7,091 | ₩6,449 | ₩6,783 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,556 | ₩6,689 | ₩6,154 | ₩6,368 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,181 | ₩7,198 | ₩6,087 | ₩6,582 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,950 | ₩6,623 | ₩4,950 | ₩6,502 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,883 | ₩4,937 | ₩4,596 | ₩4,910 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,121 | ₩5,073 | ₩4,121 | ₩4,749 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,974 | ₩4,386 | ₩3,960 | ₩4,174 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,097 | ₩4,147 | ₩3,960 | ₩3,987 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,576 | ₩4,582 | ₩4,107 | ₩4,134 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,295 | ₩4,823 | ₩4,295 | ₩4,642 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,241 | ₩4,675 | ₩4,241 | ₩4,335 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,161 | ₩4,214 | ₩4,054 | ₩4,174 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,027 | ₩4,335 | ₩4,027 | ₩4,094 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,147 | ₩4,214 | ₩4,027 | ₩4,067 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,147 | ₩4,612 | ₩4,081 | ₩4,188 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,626 | ₩4,234 | ₩3,626 | ₩3,987 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,559 | ₩3,853 | ₩3,465 | ₩3,652 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,719 | ₩3,773 | ₩3,478 | ₩3,519 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,866 | ₩4,006 | ₩3,612 | ₩3,719 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,920 | ₩4,087 | ₩3,759 | ₩3,880 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,081 | ₩4,228 | ₩3,853 | ₩3,933 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,482 | ₩4,589 | ₩4,105 | ₩4,188 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,723 | ₩4,863 | ₩4,375 | ₩4,388 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,816 | ₩4,990 | ₩4,709 | ₩4,723 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,084 | ₩5,111 | ₩4,749 | ₩4,870 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,910 | ₩5,104 | ₩4,816 | ₩4,964 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,857 | ₩5,218 | ₩4,709 | ₩4,897 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,776 | ₩4,937 | ₩4,696 | ₩4,803 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,071 | ₩5,282 | ₩4,629 | ₩4,790 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,425 | ₩5,686 | ₩4,977 | ₩5,017 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,231 | ₩5,352 | ₩5,198 | ₩5,298 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,097 | ₩5,311 | ₩5,097 | ₩5,311 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,298 | ₩5,485 | ₩5,151 | ₩5,204 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,244 | ₩5,452 | ₩5,204 | ₩5,352 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,632 | ₩5,632 | ₩5,285 | ₩5,285 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,449 | ₩6,449 | ₩5,378 | ₩5,619 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,542 | ₩6,542 | ₩6,101 | ₩6,154 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,020 | ₩6,663 | ₩5,940 | ₩6,475 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,141 | ₩6,288 | ₩5,913 | ₩6,127 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,596 | ₩6,596 | ₩5,820 | ₩6,007 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,609 | ₩6,823 | ₩6,288 | ₩6,502 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,887 | ₩6,763 | ₩5,860 | ₩6,515 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,833 | ₩5,994 | ₩5,773 | ₩5,913 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,833 | ₩5,947 | ₩5,651 | ₩5,793 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,662 | ₩6,127 | ₩5,566 | ₩5,847 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,191 | ₩5,606 | ₩5,084 | ₩5,539 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,178 | ₩5,365 | ₩4,978 | ₩5,178 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,017 | ₩5,365 | ₩4,972 | ₩5,244 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,485 | ₩5,525 | ₩5,030 | ₩5,097 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,793 | ₩5,880 | ₩5,418 | ₩5,525 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,887 | ₩6,007 | ₩5,673 | ₩5,673 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,893 | ₩5,980 | ₩5,539 | ₩5,967 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,208 | ₩6,482 | ₩5,686 | ₩5,740 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,579 | ₩6,221 | ₩5,352 | ₩6,194 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,606 | ₩6,141 | ₩5,459 | ₩5,619 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,218 | ₩5,639 | ₩5,084 | ₩5,566 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,071 | ₩5,352 | ₩4,937 | ₩5,164 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,646 | ₩5,738 | ₩4,977 | ₩5,017 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,964 | ₩5,726 | ₩4,950 | ₩5,632 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,392 | ₩5,432 | ₩4,816 | ₩4,964 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,619 | ₩5,726 | ₩5,352 | ₩5,432 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,780 | ₩5,994 | ₩5,552 | ₩5,592 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,860 | ₩5,860 | ₩5,111 | ₩5,579 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,833 | ₩6,596 | ₩5,713 | ₩6,127 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,562 | ₩6,087 | ₩4,509 | ₩5,766 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,870 | ₩4,990 | ₩4,642 | ₩4,763 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,124 | ₩5,271 | ₩4,351 | ₩4,977 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,666 | ₩5,044 | ₩3,666 | ₩4,843 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,746 | ₩3,974 | ₩3,545 | ₩3,666 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,184 | ₩4,201 | ₩3,184 | ₩3,733 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,957 | ₩3,131 | ₩2,957 | ₩3,050 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,037 | ₩2,769 | ₩2,997 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,983 | ₩3,024 | ₩2,903 | ₩2,957 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,024 | ₩3,037 | ₩2,796 | ₩2,983 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,131 | ₩3,131 | ₩3,024 | ₩3,037 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,278 | ₩3,298 | ₩3,097 | ₩3,144 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,331 | ₩3,385 | ₩3,238 | ₩3,318 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,438 | ₩3,478 | ₩3,117 | ₩3,211 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,505 | ₩3,559 | ₩3,371 | ₩3,425 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,693 | ₩3,853 | ₩3,492 | ₩3,532 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,733 | ₩3,920 | ₩3,612 | ₩3,706 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,586 | ₩3,800 | ₩3,572 | ₩3,599 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,318 | ₩3,594 | ₩3,264 | ₩3,532 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,425 | ₩3,586 | ₩3,305 | ₩3,371 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,398 | ₩3,626 | ₩3,398 | ₩3,452 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,452 | ₩3,492 | ₩3,345 | ₩3,358 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,532 | ₩3,599 | ₩3,311 | ₩3,425 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,545 | ₩3,860 | ₩3,412 | ₩3,626 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,478 | ₩3,719 | ₩3,478 | ₩3,693 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,305 | ₩3,666 | ₩3,305 | ₩3,666 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,144 | ₩3,371 | ₩3,077 | ₩3,305 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,131 | ₩3,238 | ₩3,104 | ₩3,184 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,305 | ₩3,305 | ₩3,050 | ₩3,184 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,211 | ₩3,305 | ₩3,157 | ₩3,264 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,224 | ₩3,291 | ₩3,171 | ₩3,224 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,291 | ₩3,331 | ₩3,184 | ₩3,278 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,224 | ₩3,323 | ₩3,157 | ₩3,238 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,997 | ₩3,264 | ₩2,983 | ₩3,211 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,104 | ₩3,147 | ₩2,983 | ₩3,091 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,171 | ₩3,238 | ₩3,010 | ₩3,131 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,251 | ₩3,278 | ₩3,104 | ₩3,157 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,211 | ₩3,666 | ₩3,091 | ₩3,251 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,238 | ₩3,371 | ₩3,161 | ₩3,318 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,412 | ₩3,441 | ₩3,136 | ₩3,224 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,291 | ₩3,612 | ₩3,291 | ₩3,438 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,371 | ₩3,385 | ₩3,157 | ₩3,278 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,198 | ₩3,442 | ₩3,091 | ₩3,371 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,117 | ₩3,184 | ₩3,037 | ₩3,184 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,198 | ₩3,215 | ₩3,070 | ₩3,124 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,305 | ₩3,425 | ₩3,144 | ₩3,198 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,318 | ₩3,465 | ₩3,171 | ₩3,305 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,452 | ₩3,626 | ₩3,318 | ₩3,318 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,465 | ₩3,612 | ₩3,398 | ₩3,452 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,144 | ₩3,478 | ₩3,091 | ₩3,465 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,104 | ₩3,204 | ₩3,024 | ₩3,037 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,331 | ₩3,331 | ₩3,037 | ₩3,050 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,452 | ₩3,519 | ₩3,367 | ₩3,385 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,612 | ₩3,735 | ₩3,331 | ₩3,438 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,826 | ₩3,960 | ₩3,693 | ₩3,733 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,077 | ₩3,987 | ₩3,077 | ₩3,840 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,131 | ₩3,144 | ₩2,997 | ₩3,077 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,224 | ₩3,305 | ₩3,024 | ₩3,024 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,278 | ₩3,438 | ₩3,211 | ₩3,224 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,532 | ₩3,559 | ₩3,210 | ₩3,291 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,412 | ₩3,759 | ₩3,358 | ₩3,452 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,442 | ₩3,626 | ₩3,345 | ₩3,465 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,157 | ₩3,586 | ₩3,064 | ₩3,519 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,010 | ₩3,211 | ₩2,970 | ₩3,211 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,104 | ₩3,104 | ₩3,010 | ₩3,050 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,345 | ₩3,345 | ₩3,077 | ₩3,104 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,264 | ₩3,733 | ₩3,264 | ₩3,425 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,943 | ₩3,331 | ₩2,943 | ₩3,238 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,679 | ₩3,679 | ₩3,144 | ₩3,144 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,211 | ₩3,612 | ₩3,211 | ₩3,438 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,345 | ₩3,412 | ₩3,104 | ₩3,278 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,174 | ₩4,214 | ₩3,933 | ₩3,933 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,188 | ₩4,214 | ₩3,920 | ₩3,920 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,161 | ₩4,268 | ₩4,081 | ₩4,201 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,415 | ₩4,509 | ₩4,081 | ₩4,147 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,683 | ₩4,683 | ₩4,295 | ₩4,295 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,549 | ₩4,709 | ₩4,549 | ₩4,562 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,736 | ₩4,857 | ₩4,281 | ₩4,549 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,535 | ₩4,816 | ₩4,442 | ₩4,763 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,683 | ₩5,218 | ₩4,535 | ₩4,535 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,602 | ₩4,857 | ₩4,576 | ₩4,816 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,348 | ₩4,803 | ₩4,348 | ₩4,803 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,509 | ₩4,683 | ₩4,295 | ₩4,549 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,281 | ₩4,549 | ₩4,040 | ₩4,549 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,147 | ₩4,402 | ₩4,040 | ₩4,201 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,147 | ₩4,295 | ₩4,040 | ₩4,241 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,616 | ₩4,616 | ₩4,027 | ₩4,067 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,107 | ₩4,388 | ₩4,067 | ₩4,254 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,014 | ₩4,201 | ₩3,880 | ₩4,081 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,241 | ₩4,348 | ₩4,027 | ₩4,081 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,281 | ₩4,415 | ₩4,027 | ₩4,147 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,482 | ₩4,482 | ₩4,014 | ₩4,161 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,281 | ₩4,616 | ₩4,161 | ₩4,482 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,285 | ₩5,285 | ₩4,027 | ₩4,054 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,352 | ₩5,579 | ₩4,830 | ₩5,084 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,917 | ₩6,917 | ₩5,940 | ₩6,154 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,368 | ₩6,689 | ₩6,301 | ₩6,676 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,408 | ₩6,716 | ₩6,235 | ₩6,556 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,703 | ₩6,743 | ₩6,288 | ₩6,422 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,141 | ₩6,556 | ₩5,686 | ₩6,556 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,984 | ₩7,104 | ₩6,034 | ₩6,168 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,913 | ₩7,225 | ₩5,646 | ₩6,770 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,332 | ₩7,532 | ₩6,569 | ₩6,957 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,027 | ₩8,027 | ₩7,358 | ₩7,506 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,358 | ₩7,679 | ₩7,291 | ₩7,626 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,546 | ₩7,626 | ₩7,358 | ₩7,425 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,746 | ₩7,746 | ₩7,385 | ₩7,626 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,880 | ₩8,027 | ₩7,586 | ₩7,653 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,161 | ₩8,215 | ₩7,827 | ₩7,960 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,522 | ₩8,669 | ₩8,215 | ₩8,215 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,161 | ₩8,549 | ₩8,067 | ₩8,442 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,295 | ₩8,562 | ₩7,947 | ₩8,228 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,482 | ₩8,603 | ₩8,228 | ₩8,429 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,295 | ₩8,696 | ₩7,893 | ₩8,415 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,228 | ₩8,643 | ₩7,840 | ₩8,201 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,589 | ₩9,833 | ₩8,429 | ₩8,429 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,626 | ₩8,910 | ₩7,492 | ₩8,522 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,823 | ₩7,626 | ₩6,823 | ₩7,613 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,827 | ₩7,827 | ₩7,131 | ₩7,291 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,027 | ₩8,295 | ₩7,358 | ₩7,653 | -4.67% | 25.6만 |
|---|