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 | ₩4,787 | ₩4,867 | ₩4,438 | ₩4,841 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,814 | ₩4,988 | ₩4,467 | ₩4,680 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,371 | ₩5,055 | ₩4,090 | ₩4,988 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,666 | ₩4,693 | ₩4,117 | ₩4,277 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,854 | ₩5,015 | ₩4,613 | ₩4,760 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,069 | ₩6,436 | ₩4,941 | ₩6,289 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,350 | ₩5,350 | ₩4,975 | ₩5,028 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,854 | ₩5,484 | ₩4,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,283 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,559 | ₩5,028 | ₩4,369 | ₩4,774 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,586 | ₩4,586 | ₩4,465 | ₩4,559 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,662 | ₩4,749 | ₩4,546 | ₩4,586 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,626 | ₩4,707 | ₩4,319 | ₩4,613 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,760 | ₩4,826 | ₩4,626 | ₩4,733 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,800 | ₩4,827 | ₩4,586 | ₩4,733 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,787 | ₩4,800 | ₩4,465 | ₩4,800 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,707 | ₩4,935 | ₩4,599 | ₩4,747 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,902 | ₩4,693 | ₩3,902 | ₩4,689 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,996 | ₩4,163 | ₩3,996 | ₩4,130 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,090 | ₩4,090 | ₩3,915 | ₩4,050 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,121 | ₩4,125 | ₩4,063 | ₩4,118 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,210 | ₩4,233 | ₩3,978 | ₩4,063 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,143 | ₩4,477 | ₩4,137 | ₩4,197 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,117 | ₩4,291 | ₩4,043 | ₩4,157 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,982 | ₩4,056 | ₩3,875 | ₩3,956 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,808 | ₩4,036 | ₩3,808 | ₩3,996 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,902 | ₩4,052 | ₩3,835 | ₩3,902 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,982 | ₩4,063 | ₩3,848 | ₩3,862 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,170 | ₩4,210 | ₩3,969 | ₩4,009 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,143 | ₩4,244 | ₩4,090 | ₩4,197 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,103 | ₩4,237 | ₩4,063 | ₩4,143 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,143 | ₩4,277 | ₩4,063 | ₩4,157 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,331 | ₩4,350 | ₩4,130 | ₩4,184 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,391 | ₩4,412 | ₩4,184 | ₩4,264 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,546 | ₩4,572 | ₩4,271 | ₩4,277 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,452 | ₩4,693 | ₩4,386 | ₩4,492 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,438 | ₩4,597 | ₩4,291 | ₩4,479 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,492 | ₩4,599 | ₩4,385 | ₩4,385 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,425 | ₩4,479 | ₩4,291 | ₩4,479 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,291 | ₩4,465 | ₩4,217 | ₩4,358 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,224 | ₩4,412 | ₩4,170 | ₩4,264 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,291 | ₩4,385 | ₩4,076 | ₩4,251 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,881 | ₩4,941 | ₩4,425 | ₩4,505 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,948 | ₩5,162 | ₩4,841 | ₩4,948 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,425 | ₩5,116 | ₩4,425 | ₩4,948 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,224 | ₩4,425 | ₩4,103 | ₩4,398 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,231 | ₩4,231 | ₩4,050 | ₩4,090 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,324 | ₩4,351 | ₩3,969 | ₩4,050 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,318 | ₩4,519 | ₩4,117 | ₩4,277 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,224 | ₩4,410 | ₩4,184 | ₩4,284 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,465 | ₩4,465 | ₩4,103 | ₩4,197 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,425 | ₩4,599 | ₩4,224 | ₩4,264 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,666 | ₩4,988 | ₩4,345 | ₩4,358 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,707 | ₩4,733 | ₩4,559 | ₩4,613 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,082 | ₩5,310 | ₩4,787 | ₩4,787 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,102 | ₩5,162 | ₩4,908 | ₩5,028 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,230 | ₩5,297 | ₩4,935 | ₩5,015 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,149 | ₩5,417 | ₩5,095 | ₩5,216 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,149 | ₩5,297 | ₩4,961 | ₩5,176 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,457 | ₩5,511 | ₩5,095 | ₩5,162 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,578 | ₩5,752 | ₩5,297 | ₩5,364 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,115 | ₩6,195 | ₩5,535 | ₩5,659 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,403 | ₩6,436 | ₩6,034 | ₩6,195 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,356 | ₩6,718 | ₩6,168 | ₩6,436 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,651 | ₩6,772 | ₩6,249 | ₩6,423 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,644 | ₩6,705 | ₩6,275 | ₩6,637 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,731 | ₩7,107 | ₩6,463 | ₩6,570 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,651 | ₩7,214 | ₩6,463 | ₩6,812 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,463 | ₩7,107 | ₩6,463 | ₩6,798 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,570 | ₩6,705 | ₩6,168 | ₩6,383 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,195 | ₩7,214 | ₩6,101 | ₩6,597 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,961 | ₩6,637 | ₩4,961 | ₩6,517 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,894 | ₩4,948 | ₩4,606 | ₩4,921 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,130 | ₩5,085 | ₩4,130 | ₩4,760 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,982 | ₩4,395 | ₩3,969 | ₩4,184 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,106 | ₩4,157 | ₩3,969 | ₩3,996 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,586 | ₩4,593 | ₩4,117 | ₩4,143 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,304 | ₩4,834 | ₩4,304 | ₩4,653 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,251 | ₩4,685 | ₩4,251 | ₩4,345 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,170 | ₩4,224 | ₩4,063 | ₩4,184 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,036 | ₩4,345 | ₩4,036 | ₩4,103 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,157 | ₩4,224 | ₩4,036 | ₩4,076 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,157 | ₩4,622 | ₩4,090 | ₩4,197 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,634 | ₩4,244 | ₩3,634 | ₩3,996 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,567 | ₩3,862 | ₩3,473 | ₩3,661 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,728 | ₩3,781 | ₩3,486 | ₩3,527 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,875 | ₩4,015 | ₩3,620 | ₩3,728 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,929 | ₩4,096 | ₩3,768 | ₩3,889 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,090 | ₩4,237 | ₩3,862 | ₩3,942 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,492 | ₩4,599 | ₩4,114 | ₩4,197 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,733 | ₩4,874 | ₩4,385 | ₩4,398 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,827 | ₩5,002 | ₩4,720 | ₩4,733 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,095 | ₩5,122 | ₩4,760 | ₩4,881 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,921 | ₩5,116 | ₩4,827 | ₩4,975 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,867 | ₩5,230 | ₩4,720 | ₩4,908 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,787 | ₩4,948 | ₩4,707 | ₩4,814 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,082 | ₩5,294 | ₩4,640 | ₩4,800 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,437 | ₩5,699 | ₩4,988 | ₩5,028 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,243 | ₩5,364 | ₩5,209 | ₩5,310 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,109 | ₩5,323 | ₩5,109 | ₩5,323 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,310 | ₩5,498 | ₩5,162 | ₩5,216 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,256 | ₩5,464 | ₩5,216 | ₩5,364 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,645 | ₩5,645 | ₩5,297 | ₩5,297 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,463 | ₩6,463 | ₩5,390 | ₩5,632 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,557 | ₩6,557 | ₩6,115 | ₩6,168 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,034 | ₩6,678 | ₩5,954 | ₩6,490 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,155 | ₩6,302 | ₩5,927 | ₩6,141 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,611 | ₩6,611 | ₩5,833 | ₩6,021 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,624 | ₩6,839 | ₩6,302 | ₩6,517 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,900 | ₩6,778 | ₩5,873 | ₩6,530 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,846 | ₩6,007 | ₩5,786 | ₩5,927 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,846 | ₩5,960 | ₩5,664 | ₩5,806 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,675 | ₩6,141 | ₩5,578 | ₩5,860 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,203 | ₩5,618 | ₩5,095 | ₩5,551 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,189 | ₩5,377 | ₩4,989 | ₩5,189 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,028 | ₩5,377 | ₩4,983 | ₩5,256 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,498 | ₩5,538 | ₩5,042 | ₩5,109 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,806 | ₩5,893 | ₩5,431 | ₩5,538 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,900 | ₩6,021 | ₩5,685 | ₩5,685 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,907 | ₩5,994 | ₩5,551 | ₩5,980 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,222 | ₩6,497 | ₩5,699 | ₩5,752 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,592 | ₩6,235 | ₩5,364 | ₩6,208 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,618 | ₩6,155 | ₩5,471 | ₩5,632 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,652 | ₩5,095 | ₩5,578 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,082 | ₩5,364 | ₩4,948 | ₩5,176 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,659 | ₩5,751 | ₩4,988 | ₩5,028 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,975 | ₩5,739 | ₩4,961 | ₩5,645 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,404 | ₩5,444 | ₩4,827 | ₩4,975 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,632 | ₩5,739 | ₩5,364 | ₩5,444 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,793 | ₩6,007 | ₩5,565 | ₩5,605 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,873 | ₩5,873 | ₩5,122 | ₩5,592 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,846 | ₩6,611 | ₩5,726 | ₩6,141 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,572 | ₩6,101 | ₩4,519 | ₩5,779 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,881 | ₩5,002 | ₩4,653 | ₩4,774 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,136 | ₩5,283 | ₩4,361 | ₩4,988 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,674 | ₩5,055 | ₩3,674 | ₩4,854 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,755 | ₩3,982 | ₩3,553 | ₩3,674 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,191 | ₩4,210 | ₩3,191 | ₩3,741 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,963 | ₩3,138 | ₩2,963 | ₩3,057 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,017 | ₩3,044 | ₩2,776 | ₩3,004 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,990 | ₩3,030 | ₩2,910 | ₩2,963 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,030 | ₩3,044 | ₩2,802 | ₩2,990 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,138 | ₩3,138 | ₩3,030 | ₩3,044 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,285 | ₩3,305 | ₩3,104 | ₩3,151 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,339 | ₩3,392 | ₩3,245 | ₩3,325 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,446 | ₩3,486 | ₩3,124 | ₩3,218 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,513 | ₩3,567 | ₩3,379 | ₩3,433 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,701 | ₩3,862 | ₩3,500 | ₩3,540 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,741 | ₩3,929 | ₩3,620 | ₩3,714 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,594 | ₩3,808 | ₩3,580 | ₩3,607 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,325 | ₩3,602 | ₩3,272 | ₩3,540 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,433 | ₩3,594 | ₩3,312 | ₩3,379 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,406 | ₩3,634 | ₩3,406 | ₩3,460 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,460 | ₩3,500 | ₩3,352 | ₩3,366 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,540 | ₩3,607 | ₩3,319 | ₩3,433 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,553 | ₩3,868 | ₩3,419 | ₩3,634 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,486 | ₩3,728 | ₩3,486 | ₩3,701 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,312 | ₩3,674 | ₩3,312 | ₩3,674 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,151 | ₩3,379 | ₩3,084 | ₩3,312 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,138 | ₩3,245 | ₩3,111 | ₩3,191 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,312 | ₩3,312 | ₩3,057 | ₩3,191 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,218 | ₩3,312 | ₩3,165 | ₩3,272 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,232 | ₩3,299 | ₩3,178 | ₩3,232 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,299 | ₩3,339 | ₩3,191 | ₩3,285 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,232 | ₩3,331 | ₩3,165 | ₩3,245 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩3,004 | ₩3,272 | ₩2,990 | ₩3,218 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,111 | ₩3,154 | ₩2,990 | ₩3,097 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,178 | ₩3,245 | ₩3,017 | ₩3,138 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,258 | ₩3,285 | ₩3,111 | ₩3,165 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,218 | ₩3,674 | ₩3,097 | ₩3,258 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,245 | ₩3,379 | ₩3,169 | ₩3,325 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,419 | ₩3,449 | ₩3,143 | ₩3,232 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,299 | ₩3,620 | ₩3,299 | ₩3,446 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,379 | ₩3,392 | ₩3,165 | ₩3,285 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,205 | ₩3,450 | ₩3,097 | ₩3,379 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,124 | ₩3,191 | ₩3,044 | ₩3,191 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,205 | ₩3,222 | ₩3,077 | ₩3,131 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,312 | ₩3,433 | ₩3,151 | ₩3,205 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,325 | ₩3,473 | ₩3,178 | ₩3,312 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,460 | ₩3,634 | ₩3,325 | ₩3,325 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,473 | ₩3,620 | ₩3,406 | ₩3,460 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,151 | ₩3,486 | ₩3,097 | ₩3,473 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,111 | ₩3,211 | ₩3,030 | ₩3,044 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,339 | ₩3,339 | ₩3,044 | ₩3,057 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,460 | ₩3,527 | ₩3,375 | ₩3,392 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,620 | ₩3,744 | ₩3,339 | ₩3,446 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,835 | ₩3,969 | ₩3,701 | ₩3,741 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,084 | ₩3,996 | ₩3,084 | ₩3,848 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,138 | ₩3,151 | ₩3,004 | ₩3,084 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,232 | ₩3,312 | ₩3,030 | ₩3,030 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,285 | ₩3,446 | ₩3,218 | ₩3,232 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,540 | ₩3,567 | ₩3,217 | ₩3,299 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,419 | ₩3,768 | ₩3,366 | ₩3,460 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,450 | ₩3,634 | ₩3,352 | ₩3,473 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,165 | ₩3,594 | ₩3,071 | ₩3,527 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,017 | ₩3,218 | ₩2,977 | ₩3,218 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,111 | ₩3,111 | ₩3,017 | ₩3,057 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,352 | ₩3,352 | ₩3,084 | ₩3,111 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,272 | ₩3,741 | ₩3,272 | ₩3,433 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,950 | ₩3,339 | ₩2,950 | ₩3,245 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,687 | ₩3,687 | ₩3,151 | ₩3,151 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,218 | ₩3,620 | ₩3,218 | ₩3,446 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,352 | ₩3,419 | ₩3,111 | ₩3,285 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,184 | ₩4,224 | ₩3,942 | ₩3,942 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,197 | ₩4,224 | ₩3,929 | ₩3,929 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,170 | ₩4,277 | ₩4,090 | ₩4,210 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,425 | ₩4,519 | ₩4,090 | ₩4,157 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,693 | ₩4,693 | ₩4,304 | ₩4,304 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,559 | ₩4,720 | ₩4,559 | ₩4,572 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,747 | ₩4,867 | ₩4,291 | ₩4,559 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,546 | ₩4,827 | ₩4,452 | ₩4,774 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,693 | ₩5,230 | ₩4,546 | ₩4,546 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,613 | ₩4,867 | ₩4,586 | ₩4,827 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,358 | ₩4,814 | ₩4,358 | ₩4,814 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,519 | ₩4,693 | ₩4,304 | ₩4,559 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,291 | ₩4,559 | ₩4,050 | ₩4,559 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,157 | ₩4,412 | ₩4,050 | ₩4,210 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,157 | ₩4,304 | ₩4,050 | ₩4,251 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,626 | ₩4,626 | ₩4,036 | ₩4,076 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,117 | ₩4,398 | ₩4,076 | ₩4,264 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,023 | ₩4,210 | ₩3,889 | ₩4,090 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,251 | ₩4,358 | ₩4,036 | ₩4,090 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,291 | ₩4,425 | ₩4,036 | ₩4,157 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,492 | ₩4,492 | ₩4,023 | ₩4,170 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,291 | ₩4,626 | ₩4,170 | ₩4,492 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,297 | ₩5,297 | ₩4,036 | ₩4,063 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,364 | ₩5,592 | ₩4,841 | ₩5,095 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,932 | ₩6,932 | ₩5,954 | ₩6,168 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,383 | ₩6,705 | ₩6,316 | ₩6,691 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,423 | ₩6,731 | ₩6,249 | ₩6,570 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,718 | ₩6,758 | ₩6,302 | ₩6,436 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,155 | ₩6,570 | ₩5,699 | ₩6,570 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,999 | ₩7,120 | ₩6,047 | ₩6,182 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,927 | ₩7,241 | ₩5,659 | ₩6,785 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,348 | ₩7,549 | ₩6,584 | ₩6,973 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,045 | ₩8,045 | ₩7,375 | ₩7,522 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,375 | ₩7,697 | ₩7,308 | ₩7,643 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,563 | ₩7,643 | ₩7,375 | ₩7,442 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,764 | ₩7,764 | ₩7,402 | ₩7,643 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,898 | ₩8,045 | ₩7,603 | ₩7,670 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,179 | ₩8,233 | ₩7,844 | ₩7,978 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,542 | ₩8,689 | ₩8,233 | ₩8,233 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,179 | ₩8,568 | ₩8,086 | ₩8,461 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,314 | ₩8,582 | ₩7,965 | ₩8,247 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,501 | ₩8,622 | ₩8,247 | ₩8,448 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,314 | ₩8,716 | ₩7,911 | ₩8,434 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,247 | ₩8,662 | ₩7,858 | ₩8,220 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,609 | ₩9,856 | ₩8,448 | ₩8,448 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,643 | ₩8,930 | ₩7,509 | ₩8,542 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,839 | ₩7,643 | ₩6,839 | ₩7,630 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,844 | ₩7,844 | ₩7,147 | ₩7,308 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,045 | ₩8,314 | ₩7,375 | ₩7,670 | -4.67% | 25.6만 |
|---|