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 | ₩4,772 | ₩4,852 | ₩4,424 | ₩4,825 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,798 | ₩4,972 | ₩4,452 | ₩4,665 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,357 | ₩5,039 | ₩4,077 | ₩4,972 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,651 | ₩4,678 | ₩4,103 | ₩4,264 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,838 | ₩4,999 | ₩4,598 | ₩4,745 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,052 | ₩6,416 | ₩4,925 | ₩6,269 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,333 | ₩5,333 | ₩4,959 | ₩5,012 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,838 | ₩5,467 | ₩4,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,266 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,544 | ₩5,012 | ₩4,355 | ₩4,758 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,571 | ₩4,571 | ₩4,451 | ₩4,544 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,647 | ₩4,734 | ₩4,531 | ₩4,571 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,611 | ₩4,691 | ₩4,305 | ₩4,598 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,745 | ₩4,810 | ₩4,611 | ₩4,718 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,785 | ₩4,812 | ₩4,571 | ₩4,718 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,772 | ₩4,785 | ₩4,451 | ₩4,785 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,691 | ₩4,919 | ₩4,584 | ₩4,731 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,889 | ₩4,678 | ₩3,889 | ₩4,674 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,983 | ₩4,150 | ₩3,983 | ₩4,117 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,077 | ₩4,077 | ₩3,903 | ₩4,036 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,107 | ₩4,111 | ₩4,050 | ₩4,105 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,197 | ₩4,220 | ₩3,966 | ₩4,050 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,130 | ₩4,463 | ₩4,123 | ₩4,183 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,103 | ₩4,277 | ₩4,030 | ₩4,143 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,970 | ₩4,043 | ₩3,863 | ₩3,943 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,796 | ₩4,023 | ₩3,796 | ₩3,983 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,889 | ₩4,039 | ₩3,823 | ₩3,889 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,970 | ₩4,050 | ₩3,836 | ₩3,849 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,157 | ₩4,197 | ₩3,956 | ₩3,996 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,130 | ₩4,230 | ₩4,077 | ₩4,183 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,090 | ₩4,224 | ₩4,050 | ₩4,130 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,130 | ₩4,264 | ₩4,050 | ₩4,143 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,317 | ₩4,336 | ₩4,117 | ₩4,170 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,377 | ₩4,397 | ₩4,170 | ₩4,250 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,531 | ₩4,558 | ₩4,257 | ₩4,264 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,437 | ₩4,678 | ₩4,372 | ₩4,478 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,424 | ₩4,582 | ₩4,277 | ₩4,464 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,478 | ₩4,584 | ₩4,371 | ₩4,371 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,411 | ₩4,464 | ₩4,277 | ₩4,464 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,277 | ₩4,451 | ₩4,204 | ₩4,344 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,210 | ₩4,397 | ₩4,157 | ₩4,250 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,277 | ₩4,371 | ₩4,063 | ₩4,237 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,865 | ₩4,925 | ₩4,411 | ₩4,491 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,932 | ₩5,146 | ₩4,825 | ₩4,932 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,411 | ₩5,099 | ₩4,411 | ₩4,932 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,210 | ₩4,411 | ₩4,090 | ₩4,384 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,217 | ₩4,217 | ₩4,036 | ₩4,077 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,310 | ₩4,337 | ₩3,956 | ₩4,036 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,304 | ₩4,504 | ₩4,103 | ₩4,264 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,210 | ₩4,396 | ₩4,170 | ₩4,270 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,451 | ₩4,451 | ₩4,090 | ₩4,183 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,411 | ₩4,584 | ₩4,210 | ₩4,250 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,651 | ₩4,972 | ₩4,331 | ₩4,344 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,691 | ₩4,718 | ₩4,544 | ₩4,598 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,066 | ₩5,293 | ₩4,772 | ₩4,772 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,086 | ₩5,146 | ₩4,892 | ₩5,012 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,213 | ₩5,279 | ₩4,919 | ₩4,999 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,132 | ₩5,400 | ₩5,079 | ₩5,199 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,132 | ₩5,279 | ₩4,945 | ₩5,159 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,440 | ₩5,493 | ₩5,079 | ₩5,146 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,560 | ₩5,734 | ₩5,279 | ₩5,346 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,095 | ₩6,175 | ₩5,517 | ₩5,640 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,382 | ₩6,416 | ₩6,015 | ₩6,175 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,335 | ₩6,696 | ₩6,148 | ₩6,416 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,629 | ₩6,750 | ₩6,228 | ₩6,402 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,623 | ₩6,683 | ₩6,255 | ₩6,616 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,710 | ₩7,084 | ₩6,442 | ₩6,549 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,629 | ₩7,191 | ₩6,442 | ₩6,790 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,442 | ₩7,084 | ₩6,442 | ₩6,776 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,549 | ₩6,683 | ₩6,148 | ₩6,362 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,175 | ₩7,191 | ₩6,081 | ₩6,576 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,945 | ₩6,616 | ₩4,945 | ₩6,496 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,879 | ₩4,932 | ₩4,591 | ₩4,905 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,117 | ₩5,068 | ₩4,117 | ₩4,745 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,970 | ₩4,381 | ₩3,956 | ₩4,170 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,093 | ₩4,143 | ₩3,956 | ₩3,983 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,571 | ₩4,578 | ₩4,103 | ₩4,130 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,290 | ₩4,818 | ₩4,290 | ₩4,638 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,237 | ₩4,670 | ₩4,237 | ₩4,331 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,157 | ₩4,210 | ₩4,050 | ₩4,170 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,023 | ₩4,331 | ₩4,023 | ₩4,090 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,143 | ₩4,210 | ₩4,023 | ₩4,063 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,143 | ₩4,607 | ₩4,077 | ₩4,183 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,622 | ₩4,230 | ₩3,622 | ₩3,983 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,555 | ₩3,849 | ₩3,462 | ₩3,649 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,716 | ₩3,769 | ₩3,475 | ₩3,515 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,863 | ₩4,002 | ₩3,609 | ₩3,716 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,916 | ₩4,083 | ₩3,756 | ₩3,876 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,077 | ₩4,224 | ₩3,849 | ₩3,930 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,478 | ₩4,584 | ₩4,101 | ₩4,183 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,718 | ₩4,858 | ₩4,371 | ₩4,384 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,812 | ₩4,985 | ₩4,705 | ₩4,718 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,079 | ₩5,106 | ₩4,745 | ₩4,865 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,905 | ₩5,099 | ₩4,812 | ₩4,959 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,852 | ₩5,213 | ₩4,705 | ₩4,892 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,772 | ₩4,932 | ₩4,691 | ₩4,798 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,066 | ₩5,277 | ₩4,625 | ₩4,785 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,420 | ₩5,680 | ₩4,972 | ₩5,012 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,226 | ₩5,346 | ₩5,193 | ₩5,293 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,092 | ₩5,306 | ₩5,092 | ₩5,306 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,293 | ₩5,480 | ₩5,146 | ₩5,199 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,239 | ₩5,447 | ₩5,199 | ₩5,346 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,627 | ₩5,627 | ₩5,279 | ₩5,279 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,442 | ₩6,442 | ₩5,373 | ₩5,614 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,536 | ₩6,536 | ₩6,095 | ₩6,148 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,015 | ₩6,656 | ₩5,934 | ₩6,469 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,135 | ₩6,282 | ₩5,908 | ₩6,122 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,589 | ₩6,589 | ₩5,814 | ₩6,001 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,603 | ₩6,817 | ₩6,282 | ₩6,496 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,881 | ₩6,756 | ₩5,854 | ₩6,509 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,827 | ₩5,988 | ₩5,767 | ₩5,908 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,827 | ₩5,941 | ₩5,646 | ₩5,787 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,656 | ₩6,122 | ₩5,560 | ₩5,841 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,186 | ₩5,600 | ₩5,079 | ₩5,533 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,173 | ₩5,360 | ₩4,973 | ₩5,173 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,012 | ₩5,360 | ₩4,967 | ₩5,239 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,480 | ₩5,520 | ₩5,026 | ₩5,092 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,787 | ₩5,874 | ₩5,413 | ₩5,520 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,881 | ₩6,001 | ₩5,667 | ₩5,667 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,888 | ₩5,975 | ₩5,533 | ₩5,961 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,202 | ₩6,476 | ₩5,680 | ₩5,734 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,574 | ₩6,215 | ₩5,346 | ₩6,188 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,600 | ₩6,135 | ₩5,453 | ₩5,614 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,213 | ₩5,634 | ₩5,079 | ₩5,560 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,066 | ₩5,346 | ₩4,932 | ₩5,159 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,640 | ₩5,733 | ₩4,972 | ₩5,012 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,959 | ₩5,721 | ₩4,945 | ₩5,627 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,386 | ₩5,427 | ₩4,812 | ₩4,959 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,614 | ₩5,721 | ₩5,346 | ₩5,427 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,774 | ₩5,988 | ₩5,547 | ₩5,587 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,854 | ₩5,854 | ₩5,106 | ₩5,574 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,827 | ₩6,589 | ₩5,707 | ₩6,122 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,558 | ₩6,081 | ₩4,504 | ₩5,761 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,865 | ₩4,985 | ₩4,638 | ₩4,758 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,119 | ₩5,266 | ₩4,347 | ₩4,972 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,662 | ₩5,039 | ₩3,662 | ₩4,838 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,742 | ₩3,970 | ₩3,542 | ₩3,662 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,181 | ₩4,197 | ₩3,181 | ₩3,729 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,954 | ₩3,128 | ₩2,954 | ₩3,047 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,007 | ₩3,034 | ₩2,767 | ₩2,994 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,981 | ₩3,021 | ₩2,900 | ₩2,954 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,021 | ₩3,034 | ₩2,793 | ₩2,981 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,128 | ₩3,128 | ₩3,021 | ₩3,034 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,275 | ₩3,295 | ₩3,094 | ₩3,141 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,328 | ₩3,382 | ₩3,235 | ₩3,315 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,435 | ₩3,475 | ₩3,114 | ₩3,208 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,502 | ₩3,555 | ₩3,368 | ₩3,422 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,689 | ₩3,849 | ₩3,488 | ₩3,529 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,729 | ₩3,916 | ₩3,609 | ₩3,702 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,582 | ₩3,796 | ₩3,569 | ₩3,595 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,315 | ₩3,590 | ₩3,261 | ₩3,529 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,422 | ₩3,582 | ₩3,301 | ₩3,368 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,395 | ₩3,622 | ₩3,395 | ₩3,448 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,448 | ₩3,488 | ₩3,341 | ₩3,355 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,529 | ₩3,595 | ₩3,308 | ₩3,422 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,542 | ₩3,856 | ₩3,408 | ₩3,622 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,475 | ₩3,716 | ₩3,475 | ₩3,689 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,301 | ₩3,662 | ₩3,301 | ₩3,662 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,141 | ₩3,368 | ₩3,074 | ₩3,301 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,128 | ₩3,235 | ₩3,101 | ₩3,181 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,301 | ₩3,301 | ₩3,047 | ₩3,181 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,208 | ₩3,301 | ₩3,154 | ₩3,261 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,221 | ₩3,288 | ₩3,168 | ₩3,221 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,288 | ₩3,328 | ₩3,181 | ₩3,275 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,221 | ₩3,320 | ₩3,154 | ₩3,235 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,994 | ₩3,261 | ₩2,981 | ₩3,208 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,101 | ₩3,144 | ₩2,981 | ₩3,087 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,168 | ₩3,235 | ₩3,007 | ₩3,128 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,248 | ₩3,275 | ₩3,101 | ₩3,154 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,208 | ₩3,662 | ₩3,087 | ₩3,248 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,235 | ₩3,368 | ₩3,158 | ₩3,315 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,408 | ₩3,438 | ₩3,133 | ₩3,221 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,288 | ₩3,609 | ₩3,288 | ₩3,435 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,368 | ₩3,382 | ₩3,154 | ₩3,275 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,194 | ₩3,439 | ₩3,087 | ₩3,368 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,114 | ₩3,181 | ₩3,034 | ₩3,181 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,194 | ₩3,212 | ₩3,067 | ₩3,121 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,301 | ₩3,422 | ₩3,141 | ₩3,194 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,315 | ₩3,462 | ₩3,168 | ₩3,301 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,448 | ₩3,622 | ₩3,315 | ₩3,315 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,462 | ₩3,609 | ₩3,395 | ₩3,448 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,141 | ₩3,475 | ₩3,087 | ₩3,462 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,101 | ₩3,201 | ₩3,021 | ₩3,034 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,328 | ₩3,328 | ₩3,034 | ₩3,047 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,448 | ₩3,515 | ₩3,364 | ₩3,382 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,609 | ₩3,732 | ₩3,328 | ₩3,435 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,823 | ₩3,956 | ₩3,689 | ₩3,729 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,074 | ₩3,983 | ₩3,074 | ₩3,836 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,128 | ₩3,141 | ₩2,994 | ₩3,074 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,221 | ₩3,301 | ₩3,021 | ₩3,021 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,275 | ₩3,435 | ₩3,208 | ₩3,221 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,529 | ₩3,555 | ₩3,206 | ₩3,288 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,408 | ₩3,756 | ₩3,355 | ₩3,448 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,439 | ₩3,622 | ₩3,341 | ₩3,462 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,154 | ₩3,582 | ₩3,061 | ₩3,515 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,007 | ₩3,208 | ₩2,967 | ₩3,208 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,101 | ₩3,101 | ₩3,007 | ₩3,047 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,341 | ₩3,341 | ₩3,074 | ₩3,101 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,261 | ₩3,729 | ₩3,261 | ₩3,422 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,940 | ₩3,328 | ₩2,940 | ₩3,235 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,676 | ₩3,676 | ₩3,141 | ₩3,141 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,208 | ₩3,609 | ₩3,208 | ₩3,435 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,341 | ₩3,408 | ₩3,101 | ₩3,275 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,170 | ₩4,210 | ₩3,930 | ₩3,930 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,183 | ₩4,210 | ₩3,916 | ₩3,916 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,157 | ₩4,264 | ₩4,077 | ₩4,197 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,411 | ₩4,504 | ₩4,077 | ₩4,143 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,678 | ₩4,678 | ₩4,290 | ₩4,290 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,544 | ₩4,705 | ₩4,544 | ₩4,558 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,731 | ₩4,852 | ₩4,277 | ₩4,544 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,531 | ₩4,812 | ₩4,437 | ₩4,758 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,678 | ₩5,213 | ₩4,531 | ₩4,531 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,598 | ₩4,852 | ₩4,571 | ₩4,812 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,344 | ₩4,798 | ₩4,344 | ₩4,798 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,504 | ₩4,678 | ₩4,290 | ₩4,544 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,277 | ₩4,544 | ₩4,036 | ₩4,544 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,143 | ₩4,397 | ₩4,036 | ₩4,197 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,143 | ₩4,290 | ₩4,036 | ₩4,237 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,611 | ₩4,611 | ₩4,023 | ₩4,063 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,103 | ₩4,384 | ₩4,063 | ₩4,250 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,010 | ₩4,197 | ₩3,876 | ₩4,077 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,237 | ₩4,344 | ₩4,023 | ₩4,077 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,277 | ₩4,411 | ₩4,023 | ₩4,143 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,478 | ₩4,478 | ₩4,010 | ₩4,157 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,277 | ₩4,611 | ₩4,157 | ₩4,478 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,279 | ₩5,279 | ₩4,023 | ₩4,050 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,346 | ₩5,574 | ₩4,825 | ₩5,079 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,910 | ₩6,910 | ₩5,934 | ₩6,148 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,362 | ₩6,683 | ₩6,295 | ₩6,670 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,402 | ₩6,710 | ₩6,228 | ₩6,549 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,696 | ₩6,736 | ₩6,282 | ₩6,416 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,135 | ₩6,549 | ₩5,680 | ₩6,549 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,977 | ₩7,097 | ₩6,028 | ₩6,162 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,908 | ₩7,218 | ₩5,640 | ₩6,763 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,324 | ₩7,525 | ₩6,563 | ₩6,950 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,019 | ₩8,019 | ₩7,351 | ₩7,498 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,351 | ₩7,672 | ₩7,284 | ₩7,619 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,538 | ₩7,619 | ₩7,351 | ₩7,418 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,739 | ₩7,739 | ₩7,378 | ₩7,619 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,872 | ₩8,019 | ₩7,578 | ₩7,645 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,153 | ₩8,207 | ₩7,819 | ₩7,953 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,514 | ₩8,661 | ₩8,207 | ₩8,207 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,153 | ₩8,541 | ₩8,060 | ₩8,434 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,287 | ₩8,554 | ₩7,939 | ₩8,220 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,474 | ₩8,594 | ₩8,220 | ₩8,420 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,287 | ₩8,688 | ₩7,886 | ₩8,407 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,220 | ₩8,634 | ₩7,832 | ₩8,193 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,581 | ₩9,824 | ₩8,420 | ₩8,420 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,619 | ₩8,902 | ₩7,485 | ₩8,514 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,817 | ₩7,619 | ₩6,817 | ₩7,605 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,819 | ₩7,819 | ₩7,124 | ₩7,284 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,019 | ₩8,287 | ₩7,351 | ₩7,645 | -4.67% | 25.6만 |
|---|