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 | ₩4,789 | ₩4,870 | ₩4,441 | ₩4,843 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,816 | ₩4,991 | ₩4,469 | ₩4,682 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,374 | ₩5,058 | ₩4,092 | ₩4,991 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,669 | ₩4,696 | ₩4,119 | ₩4,280 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,857 | ₩5,018 | ₩4,615 | ₩4,763 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,071 | ₩6,440 | ₩4,944 | ₩6,292 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,353 | ₩5,353 | ₩4,977 | ₩5,031 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,857 | ₩5,487 | ₩4,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,286 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,561 | ₩5,031 | ₩4,371 | ₩4,776 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,588 | ₩4,588 | ₩4,467 | ₩4,561 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,665 | ₩4,752 | ₩4,548 | ₩4,588 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,628 | ₩4,709 | ₩4,321 | ₩4,615 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,763 | ₩4,828 | ₩4,628 | ₩4,736 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,803 | ₩4,830 | ₩4,588 | ₩4,736 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,789 | ₩4,803 | ₩4,467 | ₩4,803 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,709 | ₩4,937 | ₩4,602 | ₩4,749 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,904 | ₩4,696 | ₩3,904 | ₩4,692 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,998 | ₩4,166 | ₩3,998 | ₩4,132 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,092 | ₩4,092 | ₩3,917 | ₩4,052 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,123 | ₩4,127 | ₩4,065 | ₩4,120 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,213 | ₩4,235 | ₩3,980 | ₩4,065 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,146 | ₩4,480 | ₩4,139 | ₩4,199 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,119 | ₩4,293 | ₩4,045 | ₩4,159 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,985 | ₩4,058 | ₩3,877 | ₩3,958 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,810 | ₩4,038 | ₩3,810 | ₩3,998 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,904 | ₩4,054 | ₩3,837 | ₩3,904 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,985 | ₩4,065 | ₩3,850 | ₩3,864 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,172 | ₩4,213 | ₩3,971 | ₩4,011 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,146 | ₩4,246 | ₩4,092 | ₩4,199 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,105 | ₩4,239 | ₩4,065 | ₩4,146 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,146 | ₩4,280 | ₩4,065 | ₩4,159 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,333 | ₩4,352 | ₩4,132 | ₩4,186 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,394 | ₩4,414 | ₩4,186 | ₩4,266 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,548 | ₩4,575 | ₩4,273 | ₩4,280 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,454 | ₩4,696 | ₩4,388 | ₩4,494 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,441 | ₩4,599 | ₩4,293 | ₩4,481 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,494 | ₩4,602 | ₩4,387 | ₩4,387 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,427 | ₩4,481 | ₩4,293 | ₩4,481 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,293 | ₩4,467 | ₩4,219 | ₩4,360 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,226 | ₩4,414 | ₩4,172 | ₩4,266 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,293 | ₩4,387 | ₩4,078 | ₩4,253 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,883 | ₩4,944 | ₩4,427 | ₩4,508 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,950 | ₩5,165 | ₩4,843 | ₩4,950 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,427 | ₩5,118 | ₩4,427 | ₩4,950 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,226 | ₩4,427 | ₩4,105 | ₩4,400 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,233 | ₩4,233 | ₩4,052 | ₩4,092 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,327 | ₩4,353 | ₩3,971 | ₩4,052 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,320 | ₩4,521 | ₩4,119 | ₩4,280 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,226 | ₩4,412 | ₩4,186 | ₩4,286 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,467 | ₩4,467 | ₩4,105 | ₩4,199 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,427 | ₩4,602 | ₩4,226 | ₩4,266 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,669 | ₩4,991 | ₩4,347 | ₩4,360 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,709 | ₩4,736 | ₩4,561 | ₩4,615 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,085 | ₩5,313 | ₩4,789 | ₩4,789 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,105 | ₩5,165 | ₩4,910 | ₩5,031 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,232 | ₩5,299 | ₩4,937 | ₩5,018 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,152 | ₩5,420 | ₩5,098 | ₩5,219 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,152 | ₩5,299 | ₩4,964 | ₩5,179 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,460 | ₩5,514 | ₩5,098 | ₩5,165 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,581 | ₩5,755 | ₩5,299 | ₩5,366 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,118 | ₩6,198 | ₩5,538 | ₩5,662 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,406 | ₩6,440 | ₩6,037 | ₩6,198 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,359 | ₩6,721 | ₩6,171 | ₩6,440 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,654 | ₩6,775 | ₩6,252 | ₩6,426 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,648 | ₩6,708 | ₩6,279 | ₩6,641 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,735 | ₩7,110 | ₩6,466 | ₩6,574 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,654 | ₩7,218 | ₩6,466 | ₩6,815 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,466 | ₩7,110 | ₩6,466 | ₩6,802 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,574 | ₩6,708 | ₩6,171 | ₩6,386 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,198 | ₩7,218 | ₩6,104 | ₩6,601 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,964 | ₩6,641 | ₩4,964 | ₩6,520 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,897 | ₩4,950 | ₩4,608 | ₩4,924 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,132 | ₩5,087 | ₩4,132 | ₩4,763 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,985 | ₩4,398 | ₩3,971 | ₩4,186 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,108 | ₩4,159 | ₩3,971 | ₩3,998 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,588 | ₩4,595 | ₩4,119 | ₩4,146 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,307 | ₩4,836 | ₩4,307 | ₩4,655 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,253 | ₩4,688 | ₩4,253 | ₩4,347 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,172 | ₩4,226 | ₩4,065 | ₩4,186 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,038 | ₩4,347 | ₩4,038 | ₩4,105 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,159 | ₩4,226 | ₩4,038 | ₩4,078 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,159 | ₩4,624 | ₩4,092 | ₩4,199 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,636 | ₩4,246 | ₩3,636 | ₩3,998 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,569 | ₩3,864 | ₩3,475 | ₩3,663 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,730 | ₩3,783 | ₩3,488 | ₩3,528 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,877 | ₩4,017 | ₩3,622 | ₩3,730 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,931 | ₩4,099 | ₩3,770 | ₩3,891 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,092 | ₩4,239 | ₩3,864 | ₩3,944 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,494 | ₩4,602 | ₩4,116 | ₩4,199 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,736 | ₩4,877 | ₩4,387 | ₩4,400 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,830 | ₩5,004 | ₩4,722 | ₩4,736 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,098 | ₩5,125 | ₩4,763 | ₩4,883 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,924 | ₩5,118 | ₩4,830 | ₩4,977 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,870 | ₩5,232 | ₩4,722 | ₩4,910 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,789 | ₩4,950 | ₩4,709 | ₩4,816 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,085 | ₩5,297 | ₩4,642 | ₩4,803 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,440 | ₩5,702 | ₩4,991 | ₩5,031 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,246 | ₩5,366 | ₩5,212 | ₩5,313 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,111 | ₩5,326 | ₩5,111 | ₩5,326 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,313 | ₩5,501 | ₩5,165 | ₩5,219 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,259 | ₩5,467 | ₩5,219 | ₩5,366 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,648 | ₩5,648 | ₩5,299 | ₩5,299 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,466 | ₩6,466 | ₩5,393 | ₩5,635 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,560 | ₩6,560 | ₩6,118 | ₩6,171 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,037 | ₩6,681 | ₩5,957 | ₩6,493 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,158 | ₩6,305 | ₩5,930 | ₩6,144 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,614 | ₩6,614 | ₩5,836 | ₩6,024 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,627 | ₩6,842 | ₩6,305 | ₩6,520 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,903 | ₩6,782 | ₩5,876 | ₩6,534 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,849 | ₩6,010 | ₩5,789 | ₩5,930 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,849 | ₩5,963 | ₩5,667 | ₩5,809 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,678 | ₩6,144 | ₩5,581 | ₩5,863 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,205 | ₩5,621 | ₩5,098 | ₩5,554 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,192 | ₩5,380 | ₩4,992 | ₩5,192 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,031 | ₩5,380 | ₩4,985 | ₩5,259 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,501 | ₩5,541 | ₩5,044 | ₩5,111 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,809 | ₩5,896 | ₩5,433 | ₩5,541 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,903 | ₩6,024 | ₩5,688 | ₩5,688 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,910 | ₩5,997 | ₩5,554 | ₩5,983 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,225 | ₩6,500 | ₩5,702 | ₩5,755 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,594 | ₩6,238 | ₩5,366 | ₩6,212 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,621 | ₩6,158 | ₩5,474 | ₩5,635 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,232 | ₩5,655 | ₩5,098 | ₩5,581 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,085 | ₩5,366 | ₩4,950 | ₩5,179 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,662 | ₩5,754 | ₩4,991 | ₩5,031 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,977 | ₩5,742 | ₩4,964 | ₩5,648 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,407 | ₩5,447 | ₩4,830 | ₩4,977 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,635 | ₩5,742 | ₩5,366 | ₩5,447 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,796 | ₩6,010 | ₩5,568 | ₩5,608 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,876 | ₩5,876 | ₩5,125 | ₩5,594 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,849 | ₩6,614 | ₩5,729 | ₩6,144 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,575 | ₩6,104 | ₩4,521 | ₩5,782 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,883 | ₩5,004 | ₩4,655 | ₩4,776 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,138 | ₩5,286 | ₩4,363 | ₩4,991 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,676 | ₩5,058 | ₩3,676 | ₩4,857 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,756 | ₩3,985 | ₩3,555 | ₩3,676 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,193 | ₩4,213 | ₩3,193 | ₩3,743 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,965 | ₩3,139 | ₩2,965 | ₩3,059 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,019 | ₩3,045 | ₩2,777 | ₩3,005 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,992 | ₩3,032 | ₩2,911 | ₩2,965 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,032 | ₩3,045 | ₩2,804 | ₩2,992 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,139 | ₩3,139 | ₩3,032 | ₩3,045 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,287 | ₩3,307 | ₩3,106 | ₩3,153 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,341 | ₩3,394 | ₩3,247 | ₩3,327 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,448 | ₩3,488 | ₩3,126 | ₩3,220 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,515 | ₩3,569 | ₩3,381 | ₩3,434 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,703 | ₩3,864 | ₩3,502 | ₩3,542 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,743 | ₩3,931 | ₩3,622 | ₩3,716 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,595 | ₩3,810 | ₩3,582 | ₩3,609 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,327 | ₩3,604 | ₩3,273 | ₩3,542 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,434 | ₩3,595 | ₩3,314 | ₩3,381 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,408 | ₩3,636 | ₩3,408 | ₩3,461 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,461 | ₩3,502 | ₩3,354 | ₩3,367 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,542 | ₩3,609 | ₩3,320 | ₩3,434 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,555 | ₩3,870 | ₩3,421 | ₩3,636 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,488 | ₩3,730 | ₩3,488 | ₩3,703 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,314 | ₩3,676 | ₩3,314 | ₩3,676 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,153 | ₩3,381 | ₩3,086 | ₩3,314 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,139 | ₩3,247 | ₩3,112 | ₩3,193 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,314 | ₩3,314 | ₩3,059 | ₩3,193 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,220 | ₩3,314 | ₩3,166 | ₩3,273 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,233 | ₩3,300 | ₩3,180 | ₩3,233 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,300 | ₩3,341 | ₩3,193 | ₩3,287 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,233 | ₩3,333 | ₩3,166 | ₩3,247 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩3,005 | ₩3,273 | ₩2,992 | ₩3,220 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,112 | ₩3,155 | ₩2,992 | ₩3,099 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,180 | ₩3,247 | ₩3,019 | ₩3,139 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,260 | ₩3,287 | ₩3,112 | ₩3,166 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,220 | ₩3,676 | ₩3,099 | ₩3,260 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,247 | ₩3,381 | ₩3,170 | ₩3,327 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,421 | ₩3,451 | ₩3,145 | ₩3,233 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,300 | ₩3,622 | ₩3,300 | ₩3,448 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,381 | ₩3,394 | ₩3,166 | ₩3,287 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,206 | ₩3,452 | ₩3,099 | ₩3,381 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,126 | ₩3,193 | ₩3,045 | ₩3,193 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,206 | ₩3,224 | ₩3,079 | ₩3,133 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,314 | ₩3,434 | ₩3,153 | ₩3,206 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,327 | ₩3,475 | ₩3,180 | ₩3,314 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,461 | ₩3,636 | ₩3,327 | ₩3,327 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,475 | ₩3,622 | ₩3,408 | ₩3,461 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,153 | ₩3,488 | ₩3,099 | ₩3,475 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,112 | ₩3,213 | ₩3,032 | ₩3,045 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,341 | ₩3,341 | ₩3,045 | ₩3,059 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,461 | ₩3,528 | ₩3,377 | ₩3,394 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,622 | ₩3,746 | ₩3,341 | ₩3,448 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,837 | ₩3,971 | ₩3,703 | ₩3,743 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,086 | ₩3,998 | ₩3,086 | ₩3,850 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,139 | ₩3,153 | ₩3,005 | ₩3,086 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,233 | ₩3,314 | ₩3,032 | ₩3,032 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,287 | ₩3,448 | ₩3,220 | ₩3,233 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,542 | ₩3,569 | ₩3,218 | ₩3,300 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,421 | ₩3,770 | ₩3,367 | ₩3,461 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,452 | ₩3,636 | ₩3,354 | ₩3,475 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,166 | ₩3,595 | ₩3,072 | ₩3,528 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,019 | ₩3,220 | ₩2,978 | ₩3,220 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,112 | ₩3,112 | ₩3,019 | ₩3,059 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,354 | ₩3,354 | ₩3,086 | ₩3,112 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,273 | ₩3,743 | ₩3,273 | ₩3,434 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,951 | ₩3,341 | ₩2,951 | ₩3,247 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,689 | ₩3,689 | ₩3,153 | ₩3,153 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,622 | ₩3,220 | ₩3,448 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,354 | ₩3,421 | ₩3,112 | ₩3,287 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,186 | ₩4,226 | ₩3,944 | ₩3,944 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,199 | ₩4,226 | ₩3,931 | ₩3,931 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,172 | ₩4,280 | ₩4,092 | ₩4,213 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,427 | ₩4,521 | ₩4,092 | ₩4,159 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,696 | ₩4,696 | ₩4,307 | ₩4,307 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,561 | ₩4,722 | ₩4,561 | ₩4,575 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,749 | ₩4,870 | ₩4,293 | ₩4,561 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,548 | ₩4,830 | ₩4,454 | ₩4,776 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,696 | ₩5,232 | ₩4,548 | ₩4,548 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,615 | ₩4,870 | ₩4,588 | ₩4,830 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,360 | ₩4,816 | ₩4,360 | ₩4,816 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,521 | ₩4,696 | ₩4,307 | ₩4,561 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,293 | ₩4,561 | ₩4,052 | ₩4,561 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,159 | ₩4,414 | ₩4,052 | ₩4,213 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,159 | ₩4,307 | ₩4,052 | ₩4,253 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,628 | ₩4,628 | ₩4,038 | ₩4,078 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,119 | ₩4,400 | ₩4,078 | ₩4,266 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,025 | ₩4,213 | ₩3,891 | ₩4,092 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,253 | ₩4,360 | ₩4,038 | ₩4,092 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,293 | ₩4,427 | ₩4,038 | ₩4,159 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,494 | ₩4,494 | ₩4,025 | ₩4,172 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,293 | ₩4,628 | ₩4,172 | ₩4,494 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,299 | ₩5,299 | ₩4,038 | ₩4,065 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,366 | ₩5,594 | ₩4,843 | ₩5,098 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,936 | ₩6,936 | ₩5,957 | ₩6,171 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,386 | ₩6,708 | ₩6,319 | ₩6,695 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,426 | ₩6,735 | ₩6,252 | ₩6,574 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,721 | ₩6,762 | ₩6,305 | ₩6,440 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,158 | ₩6,574 | ₩5,702 | ₩6,574 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩7,003 | ₩7,124 | ₩6,051 | ₩6,185 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,930 | ₩7,245 | ₩5,662 | ₩6,788 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,352 | ₩7,553 | ₩6,587 | ₩6,976 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,050 | ₩7,379 | ₩7,526 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,379 | ₩7,701 | ₩7,312 | ₩7,647 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,567 | ₩7,647 | ₩7,379 | ₩7,446 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,768 | ₩7,768 | ₩7,406 | ₩7,647 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,902 | ₩8,050 | ₩7,607 | ₩7,674 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,184 | ₩8,237 | ₩7,848 | ₩7,982 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,546 | ₩8,694 | ₩8,237 | ₩8,237 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,184 | ₩8,573 | ₩8,090 | ₩8,465 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,318 | ₩8,586 | ₩7,969 | ₩8,251 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,506 | ₩8,626 | ₩8,251 | ₩8,452 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,318 | ₩8,720 | ₩7,915 | ₩8,439 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,251 | ₩8,667 | ₩7,862 | ₩8,224 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,613 | ₩9,861 | ₩8,452 | ₩8,452 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,647 | ₩8,935 | ₩7,513 | ₩8,546 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,842 | ₩7,647 | ₩6,842 | ₩7,634 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,848 | ₩7,848 | ₩7,151 | ₩7,312 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,050 | ₩8,318 | ₩7,379 | ₩7,674 | -4.67% | 25.6만 |
|---|