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 | ₩4,766 | ₩4,846 | ₩4,419 | ₩4,820 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,793 | ₩4,966 | ₩4,447 | ₩4,659 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,352 | ₩5,033 | ₩4,072 | ₩4,966 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,646 | ₩4,673 | ₩4,099 | ₩4,259 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,833 | ₩4,993 | ₩4,593 | ₩4,740 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,047 | ₩6,408 | ₩4,920 | ₩6,262 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,327 | ₩5,327 | ₩4,953 | ₩5,007 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,833 | ₩5,460 | ₩4,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,260 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,539 | ₩5,007 | ₩4,350 | ₩4,753 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,566 | ₩4,566 | ₩4,446 | ₩4,539 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,642 | ₩4,729 | ₩4,526 | ₩4,566 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,606 | ₩4,686 | ₩4,300 | ₩4,593 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,740 | ₩4,805 | ₩4,606 | ₩4,713 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,780 | ₩4,806 | ₩4,566 | ₩4,713 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,766 | ₩4,780 | ₩4,446 | ₩4,780 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,686 | ₩4,913 | ₩4,579 | ₩4,726 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,885 | ₩4,673 | ₩3,885 | ₩4,669 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,979 | ₩4,145 | ₩3,979 | ₩4,112 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,072 | ₩4,072 | ₩3,898 | ₩4,032 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,103 | ₩4,107 | ₩4,045 | ₩4,100 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,192 | ₩4,215 | ₩3,961 | ₩4,045 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,125 | ₩4,458 | ₩4,119 | ₩4,179 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,099 | ₩4,272 | ₩4,025 | ₩4,139 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,965 | ₩4,039 | ₩3,858 | ₩3,938 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,792 | ₩4,019 | ₩3,792 | ₩3,979 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,885 | ₩4,035 | ₩3,818 | ₩3,885 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,965 | ₩4,045 | ₩3,832 | ₩3,845 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,152 | ₩4,192 | ₩3,952 | ₩3,992 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,125 | ₩4,226 | ₩4,072 | ₩4,179 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,085 | ₩4,219 | ₩4,045 | ₩4,125 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,125 | ₩4,259 | ₩4,045 | ₩4,139 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,312 | ₩4,331 | ₩4,112 | ₩4,165 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,372 | ₩4,392 | ₩4,165 | ₩4,246 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,526 | ₩4,553 | ₩4,252 | ₩4,259 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,432 | ₩4,673 | ₩4,367 | ₩4,473 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,419 | ₩4,577 | ₩4,272 | ₩4,459 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,473 | ₩4,579 | ₩4,366 | ₩4,366 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,406 | ₩4,459 | ₩4,272 | ₩4,459 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,272 | ₩4,446 | ₩4,199 | ₩4,339 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,206 | ₩4,392 | ₩4,152 | ₩4,246 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,272 | ₩4,366 | ₩4,059 | ₩4,232 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,860 | ₩4,920 | ₩4,406 | ₩4,486 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,926 | ₩5,140 | ₩4,820 | ₩4,926 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,406 | ₩5,093 | ₩4,406 | ₩4,926 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,206 | ₩4,406 | ₩4,085 | ₩4,379 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,212 | ₩4,212 | ₩4,032 | ₩4,072 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,306 | ₩4,332 | ₩3,952 | ₩4,032 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,299 | ₩4,499 | ₩4,099 | ₩4,259 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,206 | ₩4,391 | ₩4,165 | ₩4,266 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,446 | ₩4,446 | ₩4,085 | ₩4,179 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,406 | ₩4,579 | ₩4,206 | ₩4,246 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,646 | ₩4,966 | ₩4,326 | ₩4,339 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,686 | ₩4,713 | ₩4,539 | ₩4,593 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,060 | ₩5,287 | ₩4,766 | ₩4,766 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,080 | ₩5,140 | ₩4,886 | ₩5,007 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,207 | ₩5,274 | ₩4,913 | ₩4,993 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,127 | ₩5,394 | ₩5,073 | ₩5,193 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,127 | ₩5,274 | ₩4,940 | ₩5,153 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,434 | ₩5,487 | ₩5,073 | ₩5,140 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,554 | ₩5,727 | ₩5,274 | ₩5,340 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,088 | ₩6,168 | ₩5,511 | ₩5,634 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,375 | ₩6,408 | ₩6,008 | ₩6,168 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,328 | ₩6,689 | ₩6,141 | ₩6,408 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,622 | ₩6,742 | ₩6,221 | ₩6,395 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,615 | ₩6,675 | ₩6,248 | ₩6,609 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,702 | ₩7,076 | ₩6,435 | ₩6,542 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,622 | ₩7,183 | ₩6,435 | ₩6,782 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,435 | ₩7,076 | ₩6,435 | ₩6,769 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,542 | ₩6,675 | ₩6,141 | ₩6,355 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,168 | ₩7,183 | ₩6,075 | ₩6,569 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,940 | ₩6,609 | ₩4,940 | ₩6,488 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,873 | ₩4,926 | ₩4,586 | ₩4,900 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,112 | ₩5,063 | ₩4,112 | ₩4,740 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,965 | ₩4,376 | ₩3,952 | ₩4,165 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,088 | ₩4,139 | ₩3,952 | ₩3,979 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,566 | ₩4,573 | ₩4,099 | ₩4,125 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,286 | ₩4,813 | ₩4,286 | ₩4,633 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,232 | ₩4,665 | ₩4,232 | ₩4,326 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,152 | ₩4,206 | ₩4,045 | ₩4,165 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,019 | ₩4,326 | ₩4,019 | ₩4,085 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,139 | ₩4,206 | ₩4,019 | ₩4,059 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,139 | ₩4,602 | ₩4,072 | ₩4,179 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,618 | ₩4,226 | ₩3,618 | ₩3,979 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,551 | ₩3,845 | ₩3,458 | ₩3,645 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,712 | ₩3,765 | ₩3,471 | ₩3,511 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,858 | ₩3,997 | ₩3,605 | ₩3,712 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,912 | ₩4,079 | ₩3,752 | ₩3,872 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,072 | ₩4,219 | ₩3,845 | ₩3,925 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,473 | ₩4,579 | ₩4,096 | ₩4,179 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,713 | ₩4,853 | ₩4,366 | ₩4,379 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,806 | ₩4,980 | ₩4,699 | ₩4,713 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,073 | ₩5,100 | ₩4,740 | ₩4,860 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,900 | ₩5,093 | ₩4,806 | ₩4,953 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,846 | ₩5,207 | ₩4,699 | ₩4,886 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,766 | ₩4,926 | ₩4,686 | ₩4,793 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,060 | ₩5,271 | ₩4,619 | ₩4,780 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,414 | ₩5,674 | ₩4,966 | ₩5,007 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,220 | ₩5,340 | ₩5,187 | ₩5,287 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,087 | ₩5,300 | ₩5,087 | ₩5,300 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,287 | ₩5,474 | ₩5,140 | ₩5,193 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,234 | ₩5,440 | ₩5,193 | ₩5,340 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,621 | ₩5,621 | ₩5,274 | ₩5,274 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,435 | ₩6,435 | ₩5,367 | ₩5,607 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,529 | ₩6,529 | ₩6,088 | ₩6,141 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,008 | ₩6,649 | ₩5,928 | ₩6,462 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,128 | ₩6,275 | ₩5,901 | ₩6,115 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,582 | ₩6,582 | ₩5,808 | ₩5,995 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,595 | ₩6,809 | ₩6,275 | ₩6,488 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,874 | ₩6,749 | ₩5,848 | ₩6,502 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,821 | ₩5,981 | ₩5,761 | ₩5,901 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,821 | ₩5,934 | ₩5,639 | ₩5,781 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,650 | ₩6,115 | ₩5,554 | ₩5,834 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,180 | ₩5,594 | ₩5,073 | ₩5,527 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,167 | ₩5,354 | ₩4,968 | ₩5,167 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,007 | ₩5,354 | ₩4,961 | ₩5,234 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,474 | ₩5,514 | ₩5,020 | ₩5,087 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,781 | ₩5,868 | ₩5,407 | ₩5,514 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,874 | ₩5,995 | ₩5,661 | ₩5,661 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,881 | ₩5,968 | ₩5,527 | ₩5,954 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,195 | ₩6,468 | ₩5,674 | ₩5,727 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,567 | ₩6,208 | ₩5,340 | ₩6,181 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,594 | ₩6,128 | ₩5,447 | ₩5,607 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,207 | ₩5,627 | ₩5,073 | ₩5,554 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,060 | ₩5,340 | ₩4,926 | ₩5,153 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,634 | ₩5,726 | ₩4,966 | ₩5,007 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,953 | ₩5,714 | ₩4,940 | ₩5,621 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,380 | ₩5,420 | ₩4,806 | ₩4,953 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,607 | ₩5,714 | ₩5,340 | ₩5,420 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,768 | ₩5,981 | ₩5,541 | ₩5,581 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,848 | ₩5,848 | ₩5,100 | ₩5,567 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,821 | ₩6,582 | ₩5,701 | ₩6,115 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,553 | ₩6,075 | ₩4,499 | ₩5,754 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,860 | ₩4,980 | ₩4,633 | ₩4,753 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,113 | ₩5,260 | ₩4,342 | ₩4,966 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,658 | ₩5,033 | ₩3,658 | ₩4,833 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,738 | ₩3,965 | ₩3,538 | ₩3,658 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,177 | ₩4,192 | ₩3,177 | ₩3,725 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,951 | ₩3,124 | ₩2,951 | ₩3,044 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,004 | ₩3,031 | ₩2,764 | ₩2,991 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,977 | ₩3,017 | ₩2,897 | ₩2,951 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,017 | ₩3,031 | ₩2,790 | ₩2,977 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,124 | ₩3,124 | ₩3,017 | ₩3,031 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,271 | ₩3,291 | ₩3,091 | ₩3,137 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,324 | ₩3,378 | ₩3,231 | ₩3,311 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,431 | ₩3,471 | ₩3,111 | ₩3,204 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,498 | ₩3,551 | ₩3,364 | ₩3,418 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,685 | ₩3,845 | ₩3,485 | ₩3,525 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,725 | ₩3,912 | ₩3,605 | ₩3,698 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,578 | ₩3,792 | ₩3,565 | ₩3,591 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,311 | ₩3,586 | ₩3,258 | ₩3,525 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,418 | ₩3,578 | ₩3,298 | ₩3,364 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,391 | ₩3,618 | ₩3,391 | ₩3,445 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,445 | ₩3,485 | ₩3,338 | ₩3,351 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,525 | ₩3,591 | ₩3,304 | ₩3,418 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,538 | ₩3,852 | ₩3,404 | ₩3,618 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,471 | ₩3,712 | ₩3,471 | ₩3,685 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,298 | ₩3,658 | ₩3,298 | ₩3,658 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,137 | ₩3,364 | ₩3,071 | ₩3,298 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,124 | ₩3,231 | ₩3,097 | ₩3,177 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,298 | ₩3,298 | ₩3,044 | ₩3,177 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,204 | ₩3,298 | ₩3,151 | ₩3,258 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,218 | ₩3,284 | ₩3,164 | ₩3,218 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,284 | ₩3,324 | ₩3,177 | ₩3,271 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,218 | ₩3,316 | ₩3,151 | ₩3,231 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,991 | ₩3,258 | ₩2,977 | ₩3,204 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,097 | ₩3,140 | ₩2,977 | ₩3,084 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,164 | ₩3,231 | ₩3,004 | ₩3,124 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,244 | ₩3,271 | ₩3,097 | ₩3,151 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,204 | ₩3,658 | ₩3,084 | ₩3,244 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,231 | ₩3,364 | ₩3,155 | ₩3,311 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,404 | ₩3,434 | ₩3,129 | ₩3,218 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,284 | ₩3,605 | ₩3,284 | ₩3,431 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,364 | ₩3,378 | ₩3,151 | ₩3,271 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,191 | ₩3,435 | ₩3,084 | ₩3,364 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,111 | ₩3,177 | ₩3,031 | ₩3,177 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,191 | ₩3,208 | ₩3,064 | ₩3,117 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,298 | ₩3,418 | ₩3,137 | ₩3,191 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,311 | ₩3,458 | ₩3,164 | ₩3,298 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,445 | ₩3,618 | ₩3,311 | ₩3,311 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,458 | ₩3,605 | ₩3,391 | ₩3,445 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,137 | ₩3,471 | ₩3,084 | ₩3,458 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,097 | ₩3,198 | ₩3,017 | ₩3,031 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,324 | ₩3,324 | ₩3,031 | ₩3,044 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,445 | ₩3,511 | ₩3,360 | ₩3,378 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,728 | ₩3,324 | ₩3,431 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,818 | ₩3,952 | ₩3,685 | ₩3,725 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,071 | ₩3,979 | ₩3,071 | ₩3,832 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,124 | ₩3,137 | ₩2,991 | ₩3,071 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,218 | ₩3,298 | ₩3,017 | ₩3,017 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,271 | ₩3,431 | ₩3,204 | ₩3,218 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,525 | ₩3,551 | ₩3,203 | ₩3,284 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,404 | ₩3,752 | ₩3,351 | ₩3,445 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,435 | ₩3,618 | ₩3,338 | ₩3,458 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,151 | ₩3,578 | ₩3,057 | ₩3,511 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,004 | ₩3,204 | ₩2,964 | ₩3,204 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,097 | ₩3,097 | ₩3,004 | ₩3,044 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,338 | ₩3,338 | ₩3,071 | ₩3,097 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,258 | ₩3,725 | ₩3,258 | ₩3,418 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,937 | ₩3,324 | ₩2,937 | ₩3,231 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,671 | ₩3,671 | ₩3,137 | ₩3,137 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,204 | ₩3,605 | ₩3,204 | ₩3,431 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,338 | ₩3,404 | ₩3,097 | ₩3,271 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,165 | ₩4,206 | ₩3,925 | ₩3,925 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,179 | ₩4,206 | ₩3,912 | ₩3,912 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,152 | ₩4,259 | ₩4,072 | ₩4,192 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,406 | ₩4,499 | ₩4,072 | ₩4,139 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,673 | ₩4,673 | ₩4,286 | ₩4,286 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,539 | ₩4,699 | ₩4,539 | ₩4,553 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,726 | ₩4,846 | ₩4,272 | ₩4,539 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,526 | ₩4,806 | ₩4,432 | ₩4,753 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,673 | ₩5,207 | ₩4,526 | ₩4,526 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,593 | ₩4,846 | ₩4,566 | ₩4,806 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,339 | ₩4,793 | ₩4,339 | ₩4,793 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,499 | ₩4,673 | ₩4,286 | ₩4,539 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,272 | ₩4,539 | ₩4,032 | ₩4,539 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,139 | ₩4,392 | ₩4,032 | ₩4,192 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,139 | ₩4,286 | ₩4,032 | ₩4,232 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,606 | ₩4,606 | ₩4,019 | ₩4,059 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,099 | ₩4,379 | ₩4,059 | ₩4,246 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,005 | ₩4,192 | ₩3,872 | ₩4,072 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,232 | ₩4,339 | ₩4,019 | ₩4,072 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,272 | ₩4,406 | ₩4,019 | ₩4,139 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,473 | ₩4,473 | ₩4,005 | ₩4,152 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,272 | ₩4,606 | ₩4,152 | ₩4,473 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,274 | ₩5,274 | ₩4,019 | ₩4,045 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,340 | ₩5,567 | ₩4,820 | ₩5,073 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,902 | ₩6,902 | ₩5,928 | ₩6,141 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,355 | ₩6,675 | ₩6,288 | ₩6,662 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,395 | ₩6,702 | ₩6,221 | ₩6,542 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,689 | ₩6,729 | ₩6,275 | ₩6,408 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,128 | ₩6,542 | ₩5,674 | ₩6,542 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,969 | ₩7,089 | ₩6,021 | ₩6,155 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,901 | ₩7,209 | ₩5,634 | ₩6,756 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,316 | ₩7,517 | ₩6,555 | ₩6,942 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,010 | ₩8,010 | ₩7,343 | ₩7,490 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,343 | ₩7,663 | ₩7,276 | ₩7,610 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,530 | ₩7,610 | ₩7,343 | ₩7,410 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,730 | ₩7,730 | ₩7,370 | ₩7,610 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,864 | ₩8,010 | ₩7,570 | ₩7,637 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,144 | ₩8,197 | ₩7,810 | ₩7,944 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,504 | ₩8,651 | ₩8,197 | ₩8,197 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,144 | ₩8,531 | ₩8,051 | ₩8,424 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,277 | ₩8,545 | ₩7,930 | ₩8,211 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,464 | ₩8,585 | ₩8,211 | ₩8,411 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,277 | ₩8,678 | ₩7,877 | ₩8,398 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,211 | ₩8,625 | ₩7,824 | ₩8,184 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,571 | ₩9,813 | ₩8,411 | ₩8,411 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,610 | ₩8,892 | ₩7,476 | ₩8,504 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,809 | ₩7,610 | ₩6,809 | ₩7,597 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,810 | ₩7,810 | ₩7,116 | ₩7,276 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,010 | ₩8,277 | ₩7,343 | ₩7,637 | -4.67% | 25.6만 |
|---|