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 | ₩4,770 | ₩4,850 | ₩4,423 | ₩4,824 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,797 | ₩4,971 | ₩4,451 | ₩4,663 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,356 | ₩5,037 | ₩4,075 | ₩4,971 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,650 | ₩4,677 | ₩4,102 | ₩4,262 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,837 | ₩4,997 | ₩4,596 | ₩4,743 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,051 | ₩6,414 | ₩4,924 | ₩6,267 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,331 | ₩5,331 | ₩4,957 | ₩5,011 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,837 | ₩5,465 | ₩4,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,265 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,543 | ₩5,011 | ₩4,353 | ₩4,757 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,570 | ₩4,570 | ₩4,449 | ₩4,543 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,646 | ₩4,733 | ₩4,530 | ₩4,570 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,610 | ₩4,690 | ₩4,304 | ₩4,596 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,743 | ₩4,809 | ₩4,610 | ₩4,717 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,784 | ₩4,810 | ₩4,570 | ₩4,717 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,770 | ₩4,784 | ₩4,449 | ₩4,784 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,690 | ₩4,917 | ₩4,583 | ₩4,730 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,888 | ₩4,677 | ₩3,888 | ₩4,673 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,982 | ₩4,149 | ₩3,982 | ₩4,115 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,075 | ₩4,075 | ₩3,902 | ₩4,035 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,106 | ₩4,110 | ₩4,049 | ₩4,103 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,196 | ₩4,218 | ₩3,964 | ₩4,049 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,129 | ₩4,462 | ₩4,122 | ₩4,182 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,102 | ₩4,276 | ₩4,029 | ₩4,142 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,968 | ₩4,042 | ₩3,862 | ₩3,942 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,795 | ₩4,022 | ₩3,795 | ₩3,982 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,888 | ₩4,038 | ₩3,821 | ₩3,888 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,968 | ₩4,049 | ₩3,835 | ₩3,848 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,156 | ₩4,196 | ₩3,955 | ₩3,995 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,129 | ₩4,229 | ₩4,075 | ₩4,182 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,089 | ₩4,222 | ₩4,049 | ₩4,129 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,129 | ₩4,262 | ₩4,049 | ₩4,142 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,316 | ₩4,335 | ₩4,115 | ₩4,169 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,376 | ₩4,396 | ₩4,169 | ₩4,249 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,530 | ₩4,556 | ₩4,256 | ₩4,262 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,436 | ₩4,677 | ₩4,371 | ₩4,476 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,423 | ₩4,580 | ₩4,276 | ₩4,463 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,476 | ₩4,583 | ₩4,369 | ₩4,369 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,409 | ₩4,463 | ₩4,276 | ₩4,463 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,276 | ₩4,449 | ₩4,202 | ₩4,343 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,209 | ₩4,396 | ₩4,156 | ₩4,249 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,276 | ₩4,369 | ₩4,062 | ₩4,236 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,864 | ₩4,924 | ₩4,409 | ₩4,490 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,931 | ₩5,144 | ₩4,824 | ₩4,931 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,409 | ₩5,098 | ₩4,409 | ₩4,931 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,209 | ₩4,409 | ₩4,089 | ₩4,383 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,216 | ₩4,216 | ₩4,035 | ₩4,075 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,309 | ₩4,336 | ₩3,955 | ₩4,035 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,302 | ₩4,503 | ₩4,102 | ₩4,262 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,209 | ₩4,395 | ₩4,169 | ₩4,269 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,449 | ₩4,449 | ₩4,089 | ₩4,182 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,409 | ₩4,583 | ₩4,209 | ₩4,249 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,650 | ₩4,971 | ₩4,329 | ₩4,343 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,690 | ₩4,717 | ₩4,543 | ₩4,596 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,064 | ₩5,291 | ₩4,770 | ₩4,770 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,084 | ₩5,144 | ₩4,890 | ₩5,011 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,211 | ₩5,278 | ₩4,917 | ₩4,997 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,131 | ₩5,398 | ₩5,077 | ₩5,198 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,131 | ₩5,278 | ₩4,944 | ₩5,158 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,438 | ₩5,492 | ₩5,077 | ₩5,144 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,559 | ₩5,732 | ₩5,278 | ₩5,345 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,093 | ₩6,173 | ₩5,516 | ₩5,639 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,380 | ₩6,414 | ₩6,013 | ₩6,173 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,333 | ₩6,694 | ₩6,146 | ₩6,414 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,627 | ₩6,748 | ₩6,227 | ₩6,400 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,621 | ₩6,681 | ₩6,253 | ₩6,614 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,708 | ₩7,082 | ₩6,440 | ₩6,547 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,627 | ₩7,189 | ₩6,440 | ₩6,788 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,440 | ₩7,082 | ₩6,440 | ₩6,774 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,547 | ₩6,681 | ₩6,146 | ₩6,360 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,173 | ₩7,189 | ₩6,080 | ₩6,574 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,944 | ₩6,614 | ₩4,944 | ₩6,494 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,877 | ₩4,931 | ₩4,590 | ₩4,904 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,115 | ₩5,067 | ₩4,115 | ₩4,743 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,968 | ₩4,380 | ₩3,955 | ₩4,169 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,091 | ₩4,142 | ₩3,955 | ₩3,982 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,570 | ₩4,576 | ₩4,102 | ₩4,129 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,289 | ₩4,817 | ₩4,289 | ₩4,637 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,236 | ₩4,669 | ₩4,236 | ₩4,329 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,156 | ₩4,209 | ₩4,049 | ₩4,169 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,022 | ₩4,329 | ₩4,022 | ₩4,089 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,142 | ₩4,209 | ₩4,022 | ₩4,062 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,142 | ₩4,606 | ₩4,075 | ₩4,182 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,621 | ₩4,229 | ₩3,621 | ₩3,982 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,554 | ₩3,848 | ₩3,461 | ₩3,648 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,715 | ₩3,768 | ₩3,474 | ₩3,514 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,862 | ₩4,001 | ₩3,608 | ₩3,715 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,915 | ₩4,082 | ₩3,755 | ₩3,875 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,075 | ₩4,222 | ₩3,848 | ₩3,928 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,476 | ₩4,583 | ₩4,099 | ₩4,182 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,717 | ₩4,857 | ₩4,369 | ₩4,383 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,810 | ₩4,984 | ₩4,703 | ₩4,717 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,077 | ₩5,104 | ₩4,743 | ₩4,864 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,904 | ₩5,098 | ₩4,810 | ₩4,957 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,850 | ₩5,211 | ₩4,703 | ₩4,890 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,770 | ₩4,931 | ₩4,690 | ₩4,797 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,064 | ₩5,275 | ₩4,623 | ₩4,784 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,418 | ₩5,679 | ₩4,971 | ₩5,011 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,224 | ₩5,345 | ₩5,191 | ₩5,291 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,091 | ₩5,305 | ₩5,091 | ₩5,305 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,291 | ₩5,478 | ₩5,144 | ₩5,198 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,238 | ₩5,445 | ₩5,198 | ₩5,345 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,625 | ₩5,625 | ₩5,278 | ₩5,278 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,440 | ₩6,440 | ₩5,371 | ₩5,612 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,534 | ₩6,534 | ₩6,093 | ₩6,146 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,013 | ₩6,654 | ₩5,933 | ₩6,467 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,133 | ₩6,280 | ₩5,906 | ₩6,120 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,587 | ₩6,587 | ₩5,812 | ₩5,999 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,601 | ₩6,815 | ₩6,280 | ₩6,494 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,879 | ₩6,754 | ₩5,852 | ₩6,507 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,826 | ₩5,986 | ₩5,766 | ₩5,906 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,826 | ₩5,939 | ₩5,644 | ₩5,786 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,655 | ₩6,120 | ₩5,559 | ₩5,839 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,184 | ₩5,599 | ₩5,077 | ₩5,532 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,171 | ₩5,358 | ₩4,972 | ₩5,171 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,011 | ₩5,358 | ₩4,965 | ₩5,238 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,478 | ₩5,518 | ₩5,024 | ₩5,091 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,786 | ₩5,873 | ₩5,412 | ₩5,518 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,879 | ₩5,999 | ₩5,665 | ₩5,665 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,886 | ₩5,973 | ₩5,532 | ₩5,959 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,200 | ₩6,474 | ₩5,679 | ₩5,732 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,572 | ₩6,213 | ₩5,345 | ₩6,187 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,599 | ₩6,133 | ₩5,452 | ₩5,612 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,211 | ₩5,632 | ₩5,077 | ₩5,559 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,064 | ₩5,345 | ₩4,931 | ₩5,158 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,639 | ₩5,731 | ₩4,971 | ₩5,011 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,957 | ₩5,719 | ₩4,944 | ₩5,625 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,385 | ₩5,425 | ₩4,810 | ₩4,957 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,612 | ₩5,719 | ₩5,345 | ₩5,425 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,772 | ₩5,986 | ₩5,545 | ₩5,585 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,852 | ₩5,852 | ₩5,104 | ₩5,572 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,826 | ₩6,587 | ₩5,705 | ₩6,120 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,556 | ₩6,080 | ₩4,503 | ₩5,759 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,864 | ₩4,984 | ₩4,637 | ₩4,757 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,118 | ₩5,265 | ₩4,345 | ₩4,971 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,661 | ₩5,037 | ₩3,661 | ₩4,837 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,741 | ₩3,968 | ₩3,541 | ₩3,661 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,180 | ₩4,196 | ₩3,180 | ₩3,728 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,953 | ₩3,127 | ₩2,953 | ₩3,046 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,006 | ₩3,033 | ₩2,766 | ₩2,993 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,980 | ₩3,020 | ₩2,900 | ₩2,953 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,020 | ₩3,033 | ₩2,793 | ₩2,980 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,127 | ₩3,127 | ₩3,020 | ₩3,033 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,274 | ₩3,294 | ₩3,093 | ₩3,140 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,327 | ₩3,381 | ₩3,234 | ₩3,314 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,434 | ₩3,474 | ₩3,113 | ₩3,207 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,501 | ₩3,554 | ₩3,367 | ₩3,421 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,688 | ₩3,848 | ₩3,487 | ₩3,528 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,728 | ₩3,915 | ₩3,608 | ₩3,701 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,581 | ₩3,795 | ₩3,568 | ₩3,594 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,314 | ₩3,589 | ₩3,260 | ₩3,528 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,421 | ₩3,581 | ₩3,300 | ₩3,367 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,394 | ₩3,621 | ₩3,394 | ₩3,447 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,447 | ₩3,487 | ₩3,340 | ₩3,354 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,528 | ₩3,594 | ₩3,307 | ₩3,421 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,541 | ₩3,855 | ₩3,407 | ₩3,621 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,474 | ₩3,715 | ₩3,474 | ₩3,688 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,300 | ₩3,661 | ₩3,300 | ₩3,661 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,140 | ₩3,367 | ₩3,073 | ₩3,300 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,127 | ₩3,234 | ₩3,100 | ₩3,180 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,300 | ₩3,300 | ₩3,046 | ₩3,180 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,207 | ₩3,300 | ₩3,153 | ₩3,260 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,220 | ₩3,287 | ₩3,167 | ₩3,220 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,287 | ₩3,327 | ₩3,180 | ₩3,274 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,220 | ₩3,319 | ₩3,153 | ₩3,234 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,993 | ₩3,260 | ₩2,980 | ₩3,207 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,100 | ₩3,143 | ₩2,980 | ₩3,087 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,167 | ₩3,234 | ₩3,006 | ₩3,127 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,247 | ₩3,274 | ₩3,100 | ₩3,153 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,207 | ₩3,661 | ₩3,087 | ₩3,247 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,234 | ₩3,367 | ₩3,157 | ₩3,314 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,407 | ₩3,437 | ₩3,132 | ₩3,220 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,287 | ₩3,608 | ₩3,287 | ₩3,434 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,367 | ₩3,381 | ₩3,153 | ₩3,274 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,193 | ₩3,438 | ₩3,087 | ₩3,367 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,113 | ₩3,180 | ₩3,033 | ₩3,180 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,193 | ₩3,211 | ₩3,067 | ₩3,120 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,300 | ₩3,421 | ₩3,140 | ₩3,193 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,314 | ₩3,461 | ₩3,167 | ₩3,300 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,447 | ₩3,621 | ₩3,314 | ₩3,314 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,461 | ₩3,608 | ₩3,394 | ₩3,447 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,140 | ₩3,474 | ₩3,087 | ₩3,461 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,100 | ₩3,200 | ₩3,020 | ₩3,033 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,327 | ₩3,327 | ₩3,033 | ₩3,046 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,447 | ₩3,514 | ₩3,363 | ₩3,381 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,608 | ₩3,731 | ₩3,327 | ₩3,434 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,821 | ₩3,955 | ₩3,688 | ₩3,728 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,073 | ₩3,982 | ₩3,073 | ₩3,835 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,127 | ₩3,140 | ₩2,993 | ₩3,073 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,220 | ₩3,300 | ₩3,020 | ₩3,020 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,274 | ₩3,434 | ₩3,207 | ₩3,220 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,528 | ₩3,554 | ₩3,205 | ₩3,287 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,407 | ₩3,755 | ₩3,354 | ₩3,447 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,438 | ₩3,621 | ₩3,340 | ₩3,461 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,153 | ₩3,581 | ₩3,060 | ₩3,514 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,006 | ₩3,207 | ₩2,966 | ₩3,207 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,100 | ₩3,100 | ₩3,006 | ₩3,046 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,340 | ₩3,340 | ₩3,073 | ₩3,100 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,260 | ₩3,728 | ₩3,260 | ₩3,421 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,940 | ₩3,327 | ₩2,940 | ₩3,234 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,674 | ₩3,674 | ₩3,140 | ₩3,140 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,207 | ₩3,608 | ₩3,207 | ₩3,434 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,407 | ₩3,100 | ₩3,274 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,169 | ₩4,209 | ₩3,928 | ₩3,928 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,182 | ₩4,209 | ₩3,915 | ₩3,915 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,156 | ₩4,262 | ₩4,075 | ₩4,196 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,409 | ₩4,503 | ₩4,075 | ₩4,142 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,677 | ₩4,677 | ₩4,289 | ₩4,289 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,543 | ₩4,703 | ₩4,543 | ₩4,556 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,730 | ₩4,850 | ₩4,276 | ₩4,543 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,530 | ₩4,810 | ₩4,436 | ₩4,757 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,677 | ₩5,211 | ₩4,530 | ₩4,530 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,596 | ₩4,850 | ₩4,570 | ₩4,810 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,343 | ₩4,797 | ₩4,343 | ₩4,797 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,503 | ₩4,677 | ₩4,289 | ₩4,543 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,276 | ₩4,543 | ₩4,035 | ₩4,543 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,142 | ₩4,396 | ₩4,035 | ₩4,196 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,142 | ₩4,289 | ₩4,035 | ₩4,236 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,610 | ₩4,610 | ₩4,022 | ₩4,062 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,102 | ₩4,383 | ₩4,062 | ₩4,249 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,009 | ₩4,196 | ₩3,875 | ₩4,075 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,236 | ₩4,343 | ₩4,022 | ₩4,075 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,276 | ₩4,409 | ₩4,022 | ₩4,142 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,476 | ₩4,476 | ₩4,009 | ₩4,156 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,276 | ₩4,610 | ₩4,156 | ₩4,476 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,278 | ₩5,278 | ₩4,022 | ₩4,049 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,345 | ₩5,572 | ₩4,824 | ₩5,077 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,908 | ₩6,908 | ₩5,933 | ₩6,146 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,360 | ₩6,681 | ₩6,293 | ₩6,668 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,400 | ₩6,708 | ₩6,227 | ₩6,547 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,694 | ₩6,734 | ₩6,280 | ₩6,414 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,133 | ₩6,547 | ₩5,679 | ₩6,547 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,975 | ₩7,095 | ₩6,026 | ₩6,160 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,906 | ₩7,215 | ₩5,639 | ₩6,761 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,322 | ₩7,523 | ₩6,561 | ₩6,948 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,017 | ₩8,017 | ₩7,349 | ₩7,496 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,349 | ₩7,670 | ₩7,282 | ₩7,616 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,536 | ₩7,616 | ₩7,349 | ₩7,416 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,736 | ₩7,736 | ₩7,376 | ₩7,616 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,870 | ₩8,017 | ₩7,576 | ₩7,643 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,151 | ₩8,204 | ₩7,817 | ₩7,950 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,511 | ₩8,658 | ₩8,204 | ₩8,204 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,151 | ₩8,538 | ₩8,057 | ₩8,431 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,284 | ₩8,552 | ₩7,937 | ₩8,218 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,471 | ₩8,592 | ₩8,218 | ₩8,418 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,284 | ₩8,685 | ₩7,883 | ₩8,405 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,218 | ₩8,632 | ₩7,830 | ₩8,191 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,578 | ₩9,821 | ₩8,418 | ₩8,418 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,616 | ₩8,899 | ₩7,483 | ₩8,511 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,815 | ₩7,616 | ₩6,815 | ₩7,603 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,817 | ₩7,817 | ₩7,122 | ₩7,282 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,017 | ₩8,284 | ₩7,349 | ₩7,643 | -4.67% | 25.6만 |
|---|