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 | ₩4,768 | ₩4,849 | ₩4,421 | ₩4,822 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,795 | ₩4,969 | ₩4,449 | ₩4,662 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,354 | ₩5,036 | ₩4,074 | ₩4,969 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,648 | ₩4,675 | ₩4,101 | ₩4,261 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,835 | ₩4,995 | ₩4,595 | ₩4,742 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,049 | ₩6,411 | ₩4,922 | ₩6,264 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,329 | ₩5,329 | ₩4,955 | ₩5,009 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,835 | ₩5,463 | ₩4,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,263 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,541 | ₩5,009 | ₩4,352 | ₩4,755 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,568 | ₩4,568 | ₩4,448 | ₩4,541 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,644 | ₩4,731 | ₩4,528 | ₩4,568 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,608 | ₩4,688 | ₩4,302 | ₩4,595 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,742 | ₩4,807 | ₩4,608 | ₩4,715 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,782 | ₩4,808 | ₩4,568 | ₩4,715 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,768 | ₩4,782 | ₩4,448 | ₩4,782 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,688 | ₩4,915 | ₩4,581 | ₩4,728 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,887 | ₩4,675 | ₩3,887 | ₩4,671 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,980 | ₩4,147 | ₩3,980 | ₩4,114 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,074 | ₩4,074 | ₩3,900 | ₩4,034 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,105 | ₩4,109 | ₩4,047 | ₩4,102 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,217 | ₩3,963 | ₩4,047 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,127 | ₩4,460 | ₩4,121 | ₩4,181 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,101 | ₩4,274 | ₩4,027 | ₩4,141 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,967 | ₩4,040 | ₩3,860 | ₩3,940 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,793 | ₩4,020 | ₩3,793 | ₩3,980 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,887 | ₩4,036 | ₩3,820 | ₩3,887 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,967 | ₩4,047 | ₩3,833 | ₩3,847 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,154 | ₩4,194 | ₩3,954 | ₩3,994 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,127 | ₩4,227 | ₩4,074 | ₩4,181 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,087 | ₩4,221 | ₩4,047 | ₩4,127 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,127 | ₩4,261 | ₩4,047 | ₩4,141 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,314 | ₩4,333 | ₩4,114 | ₩4,167 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,374 | ₩4,394 | ₩4,167 | ₩4,247 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,528 | ₩4,555 | ₩4,254 | ₩4,261 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,434 | ₩4,675 | ₩4,369 | ₩4,475 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,421 | ₩4,579 | ₩4,274 | ₩4,461 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,475 | ₩4,581 | ₩4,368 | ₩4,368 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,408 | ₩4,461 | ₩4,274 | ₩4,461 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,274 | ₩4,448 | ₩4,201 | ₩4,341 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,207 | ₩4,394 | ₩4,154 | ₩4,247 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,274 | ₩4,368 | ₩4,060 | ₩4,234 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,862 | ₩4,922 | ₩4,408 | ₩4,488 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,929 | ₩5,142 | ₩4,822 | ₩4,929 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,408 | ₩5,096 | ₩4,408 | ₩4,929 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,207 | ₩4,408 | ₩4,087 | ₩4,381 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,214 | ₩4,214 | ₩4,034 | ₩4,074 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,308 | ₩4,334 | ₩3,954 | ₩4,034 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,301 | ₩4,501 | ₩4,101 | ₩4,261 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,207 | ₩4,393 | ₩4,167 | ₩4,267 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,448 | ₩4,448 | ₩4,087 | ₩4,181 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,408 | ₩4,581 | ₩4,207 | ₩4,247 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,648 | ₩4,969 | ₩4,328 | ₩4,341 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,688 | ₩4,715 | ₩4,541 | ₩4,595 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,062 | ₩5,289 | ₩4,768 | ₩4,768 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,082 | ₩5,142 | ₩4,889 | ₩5,009 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,209 | ₩5,276 | ₩4,915 | ₩4,995 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,129 | ₩5,396 | ₩5,076 | ₩5,196 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,129 | ₩5,276 | ₩4,942 | ₩5,156 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,436 | ₩5,490 | ₩5,076 | ₩5,142 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,556 | ₩5,730 | ₩5,276 | ₩5,343 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,091 | ₩6,171 | ₩5,514 | ₩5,637 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,378 | ₩6,411 | ₩6,011 | ₩6,171 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,331 | ₩6,692 | ₩6,144 | ₩6,411 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,625 | ₩6,745 | ₩6,224 | ₩6,398 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,618 | ₩6,678 | ₩6,251 | ₩6,612 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,705 | ₩7,079 | ₩6,438 | ₩6,545 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,625 | ₩7,186 | ₩6,438 | ₩6,785 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,438 | ₩7,079 | ₩6,438 | ₩6,772 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,545 | ₩6,678 | ₩6,144 | ₩6,358 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,171 | ₩7,186 | ₩6,077 | ₩6,572 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,942 | ₩6,612 | ₩4,942 | ₩6,491 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,875 | ₩4,929 | ₩4,588 | ₩4,902 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,114 | ₩5,065 | ₩4,114 | ₩4,742 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,967 | ₩4,378 | ₩3,954 | ₩4,167 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,090 | ₩4,141 | ₩3,954 | ₩3,980 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,568 | ₩4,575 | ₩4,101 | ₩4,127 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,288 | ₩4,815 | ₩4,288 | ₩4,635 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,234 | ₩4,667 | ₩4,234 | ₩4,328 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,154 | ₩4,207 | ₩4,047 | ₩4,167 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,020 | ₩4,328 | ₩4,020 | ₩4,087 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,141 | ₩4,207 | ₩4,020 | ₩4,060 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,141 | ₩4,604 | ₩4,074 | ₩4,181 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,620 | ₩4,227 | ₩3,620 | ₩3,980 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,553 | ₩3,847 | ₩3,459 | ₩3,646 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,713 | ₩3,767 | ₩3,473 | ₩3,513 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,860 | ₩3,999 | ₩3,606 | ₩3,713 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,914 | ₩4,081 | ₩3,753 | ₩3,873 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,074 | ₩4,221 | ₩3,847 | ₩3,927 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,475 | ₩4,581 | ₩4,098 | ₩4,181 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,715 | ₩4,855 | ₩4,368 | ₩4,381 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,808 | ₩4,982 | ₩4,702 | ₩4,715 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,076 | ₩5,102 | ₩4,742 | ₩4,862 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,902 | ₩5,096 | ₩4,808 | ₩4,955 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,849 | ₩5,209 | ₩4,702 | ₩4,889 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,768 | ₩4,929 | ₩4,688 | ₩4,795 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,062 | ₩5,273 | ₩4,621 | ₩4,782 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,416 | ₩5,677 | ₩4,969 | ₩5,009 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,223 | ₩5,343 | ₩5,189 | ₩5,289 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,089 | ₩5,303 | ₩5,089 | ₩5,303 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,289 | ₩5,476 | ₩5,142 | ₩5,196 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,236 | ₩5,443 | ₩5,196 | ₩5,343 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,623 | ₩5,623 | ₩5,276 | ₩5,276 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,438 | ₩6,438 | ₩5,369 | ₩5,610 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,531 | ₩6,531 | ₩6,091 | ₩6,144 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,011 | ₩6,652 | ₩5,930 | ₩6,465 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,131 | ₩6,278 | ₩5,904 | ₩6,117 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,585 | ₩6,585 | ₩5,810 | ₩5,997 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,598 | ₩6,812 | ₩6,278 | ₩6,491 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,877 | ₩6,752 | ₩5,850 | ₩6,505 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,824 | ₩5,984 | ₩5,763 | ₩5,904 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,824 | ₩5,937 | ₩5,642 | ₩5,783 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,653 | ₩6,117 | ₩5,556 | ₩5,837 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,182 | ₩5,596 | ₩5,076 | ₩5,530 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,169 | ₩5,356 | ₩4,970 | ₩5,169 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,009 | ₩5,356 | ₩4,963 | ₩5,236 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,476 | ₩5,516 | ₩5,022 | ₩5,089 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,783 | ₩5,870 | ₩5,410 | ₩5,516 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,877 | ₩5,997 | ₩5,663 | ₩5,663 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,884 | ₩5,970 | ₩5,530 | ₩5,957 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,198 | ₩6,471 | ₩5,677 | ₩5,730 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,570 | ₩6,211 | ₩5,343 | ₩6,184 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,596 | ₩6,131 | ₩5,450 | ₩5,610 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,209 | ₩5,630 | ₩5,076 | ₩5,556 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,062 | ₩5,343 | ₩4,929 | ₩5,156 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,637 | ₩5,729 | ₩4,969 | ₩5,009 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,955 | ₩5,717 | ₩4,942 | ₩5,623 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,383 | ₩5,423 | ₩4,808 | ₩4,955 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,610 | ₩5,717 | ₩5,343 | ₩5,423 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,770 | ₩5,984 | ₩5,543 | ₩5,583 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,850 | ₩5,850 | ₩5,102 | ₩5,570 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,824 | ₩6,585 | ₩5,703 | ₩6,117 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,555 | ₩6,077 | ₩4,501 | ₩5,757 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,862 | ₩4,982 | ₩4,635 | ₩4,755 | -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 | ₩4,835 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,740 | ₩3,967 | ₩3,540 | ₩3,660 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,179 | ₩4,194 | ₩3,179 | ₩3,727 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,952 | ₩3,125 | ₩2,952 | ₩3,045 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,005 | ₩3,032 | ₩2,765 | ₩2,992 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,979 | ₩3,019 | ₩2,898 | ₩2,952 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,019 | ₩3,032 | ₩2,792 | ₩2,979 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,125 | ₩3,125 | ₩3,019 | ₩3,032 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,272 | ₩3,292 | ₩3,092 | ₩3,139 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,326 | ₩3,379 | ₩3,232 | ₩3,312 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,433 | ₩3,473 | ₩3,112 | ₩3,206 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,499 | ₩3,553 | ₩3,366 | ₩3,419 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,686 | ₩3,847 | ₩3,486 | ₩3,526 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,727 | ₩3,914 | ₩3,606 | ₩3,700 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,793 | ₩3,566 | ₩3,593 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,312 | ₩3,588 | ₩3,259 | ₩3,526 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,419 | ₩3,580 | ₩3,299 | ₩3,366 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,393 | ₩3,620 | ₩3,393 | ₩3,446 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,446 | ₩3,486 | ₩3,339 | ₩3,353 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,526 | ₩3,593 | ₩3,306 | ₩3,419 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,540 | ₩3,853 | ₩3,406 | ₩3,620 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,473 | ₩3,713 | ₩3,473 | ₩3,686 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,299 | ₩3,660 | ₩3,299 | ₩3,660 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,139 | ₩3,366 | ₩3,072 | ₩3,299 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,125 | ₩3,232 | ₩3,099 | ₩3,179 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,299 | ₩3,299 | ₩3,045 | ₩3,179 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,206 | ₩3,299 | ₩3,152 | ₩3,259 | +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 | ₩3,272 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,219 | ₩3,318 | ₩3,152 | ₩3,232 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,992 | ₩3,259 | ₩2,979 | ₩3,206 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,099 | ₩3,142 | ₩2,979 | ₩3,085 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,166 | ₩3,232 | ₩3,005 | ₩3,125 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,246 | ₩3,272 | ₩3,099 | ₩3,152 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,206 | ₩3,660 | ₩3,085 | ₩3,246 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,232 | ₩3,366 | ₩3,156 | ₩3,312 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,406 | ₩3,435 | ₩3,131 | ₩3,219 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,286 | ₩3,606 | ₩3,286 | ₩3,433 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,366 | ₩3,379 | ₩3,152 | ₩3,272 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,192 | ₩3,437 | ₩3,085 | ₩3,366 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,112 | ₩3,179 | ₩3,032 | ₩3,179 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,192 | ₩3,210 | ₩3,065 | ₩3,119 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,299 | ₩3,419 | ₩3,139 | ₩3,192 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,312 | ₩3,459 | ₩3,166 | ₩3,299 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,446 | ₩3,620 | ₩3,312 | ₩3,312 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,459 | ₩3,606 | ₩3,393 | ₩3,446 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,139 | ₩3,473 | ₩3,085 | ₩3,459 | +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 | ₩3,045 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,446 | ₩3,513 | ₩3,362 | ₩3,379 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,606 | ₩3,729 | ₩3,326 | ₩3,433 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,820 | ₩3,954 | ₩3,686 | ₩3,727 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,072 | ₩3,980 | ₩3,072 | ₩3,833 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,125 | ₩3,139 | ₩2,992 | ₩3,072 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,219 | ₩3,299 | ₩3,019 | ₩3,019 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,272 | ₩3,433 | ₩3,206 | ₩3,219 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,526 | ₩3,553 | ₩3,204 | ₩3,286 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,406 | ₩3,753 | ₩3,353 | ₩3,446 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,437 | ₩3,620 | ₩3,339 | ₩3,459 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,152 | ₩3,580 | ₩3,059 | ₩3,513 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,005 | ₩3,206 | ₩2,965 | ₩3,206 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,099 | ₩3,099 | ₩3,005 | ₩3,045 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,339 | ₩3,339 | ₩3,072 | ₩3,099 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,259 | ₩3,727 | ₩3,259 | ₩3,419 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,938 | ₩3,326 | ₩2,938 | ₩3,232 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,673 | ₩3,673 | ₩3,139 | ₩3,139 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,606 | ₩3,206 | ₩3,433 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,339 | ₩3,406 | ₩3,099 | ₩3,272 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,167 | ₩4,207 | ₩3,927 | ₩3,927 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,181 | ₩4,207 | ₩3,914 | ₩3,914 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,154 | ₩4,261 | ₩4,074 | ₩4,194 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,408 | ₩4,501 | ₩4,074 | ₩4,141 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,675 | ₩4,675 | ₩4,288 | ₩4,288 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,541 | ₩4,702 | ₩4,541 | ₩4,555 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,728 | ₩4,849 | ₩4,274 | ₩4,541 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,528 | ₩4,808 | ₩4,434 | ₩4,755 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,675 | ₩5,209 | ₩4,528 | ₩4,528 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,595 | ₩4,849 | ₩4,568 | ₩4,808 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,341 | ₩4,795 | ₩4,341 | ₩4,795 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,501 | ₩4,675 | ₩4,288 | ₩4,541 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,274 | ₩4,541 | ₩4,034 | ₩4,541 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,141 | ₩4,394 | ₩4,034 | ₩4,194 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,141 | ₩4,288 | ₩4,034 | ₩4,234 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,608 | ₩4,608 | ₩4,020 | ₩4,060 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,101 | ₩4,381 | ₩4,060 | ₩4,247 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,007 | ₩4,194 | ₩3,873 | ₩4,074 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,234 | ₩4,341 | ₩4,020 | ₩4,074 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,274 | ₩4,408 | ₩4,020 | ₩4,141 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,475 | ₩4,475 | ₩4,007 | ₩4,154 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,274 | ₩4,608 | ₩4,154 | ₩4,475 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,276 | ₩5,276 | ₩4,020 | ₩4,047 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,343 | ₩5,570 | ₩4,822 | ₩5,076 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,905 | ₩6,905 | ₩5,930 | ₩6,144 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,358 | ₩6,678 | ₩6,291 | ₩6,665 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,398 | ₩6,705 | ₩6,224 | ₩6,545 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,692 | ₩6,732 | ₩6,278 | ₩6,411 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,131 | ₩6,545 | ₩5,677 | ₩6,545 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,972 | ₩7,092 | ₩6,024 | ₩6,157 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,904 | ₩7,213 | ₩5,637 | ₩6,759 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,320 | ₩7,520 | ₩6,558 | ₩6,946 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,014 | ₩8,014 | ₩7,346 | ₩7,493 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,346 | ₩7,667 | ₩7,279 | ₩7,613 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,533 | ₩7,613 | ₩7,346 | ₩7,413 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,734 | ₩7,734 | ₩7,373 | ₩7,613 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,867 | ₩8,014 | ₩7,573 | ₩7,640 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,148 | ₩8,201 | ₩7,814 | ₩7,947 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,508 | ₩8,655 | ₩8,201 | ₩8,201 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,148 | ₩8,535 | ₩8,054 | ₩8,428 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,281 | ₩8,548 | ₩7,934 | ₩8,214 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,468 | ₩8,588 | ₩8,214 | ₩8,415 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,281 | ₩8,682 | ₩7,881 | ₩8,401 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,214 | ₩8,628 | ₩7,827 | ₩8,188 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,575 | ₩9,817 | ₩8,415 | ₩8,415 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,613 | ₩8,896 | ₩7,480 | ₩8,508 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,812 | ₩7,613 | ₩6,812 | ₩7,600 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,814 | ₩7,814 | ₩7,119 | ₩7,279 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,014 | ₩8,281 | ₩7,346 | ₩7,640 | -4.67% | 25.6만 |
|---|