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 | ₩4,778 | ₩4,859 | ₩4,430 | ₩4,832 | +1.12% | 10.4만 |
| 2026.10.08 | ₩4,805 | ₩4,979 | ₩4,458 | ₩4,671 | -2.79% | 20.9만 |
| 2026.10.07 | ₩4,363 | ₩5,046 | ₩4,082 | ₩4,979 | +14.11% | 136.1만 |
| 2026.10.06 | ₩4,658 | ₩4,685 | ₩4,109 | ₩4,270 | -8.33% | 29.3만 |
| 2026.10.05 | ₩4,845 | ₩5,006 | ₩4,604 | ₩4,752 | -1.93% | 59.4만 |
| 2026.10.02 | ₩5,059 | ₩6,425 | ₩4,932 | ₩6,277 | +24.07% | 51.6만 |
| 2026.10.01 | ₩5,341 | ₩5,341 | ₩4,966 | ₩5,019 | -6.02% | 2.8만 |
| 2026.09.30 | ₩4,845 | ₩5,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,274 |
| +8.84% |
| 8.7만 |
| 2026.09.29 | ₩4,551 | ₩5,019 | ₩4,361 | ₩4,765 | +4.71% | 13.5만 |
|---|
| 2026.09.28 | ₩4,578 | ₩4,578 | ₩4,457 | ₩4,551 | -0.58% | 1만 |
|---|
| 2026.09.25 | ₩4,654 | ₩4,741 | ₩4,537 | ₩4,578 | -1.64% | 3만 |
|---|
| 2026.09.24 | ₩4,618 | ₩4,698 | ₩4,311 | ₩4,604 | -0.29% | 1.4만 |
|---|
| 2026.09.23 | ₩4,752 | ₩4,817 | ₩4,618 | ₩4,725 | -0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩4,792 | ₩4,819 | ₩4,578 | ₩4,725 | -1.40% | 2.2만 |
|---|
| 2026.09.21 | ₩4,778 | ₩4,792 | ₩4,457 | ₩4,792 | +0.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,698 | ₩4,926 | ₩4,591 | ₩4,738 | +0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩3,895 | ₩4,685 | ₩3,895 | ₩4,681 | +20.17% | 7.8만 |
|---|
| 2026.09.16 | ₩3,989 | ₩4,156 | ₩3,989 | ₩4,123 | +3.36% | 1.4만 |
|---|
| 2026.09.15 | ₩4,082 | ₩4,082 | ₩3,908 | ₩4,042 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩4,113 | ₩4,117 | ₩4,056 | ₩4,110 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩4,203 | ₩4,226 | ₩3,971 | ₩4,056 | -3.50% | 4.5만 |
|---|
| 2026.09.10 | ₩4,136 | ₩4,469 | ₩4,129 | ₩4,189 | +1.29% | 6.7만 |
|---|
| 2026.09.09 | ₩4,109 | ₩4,283 | ₩4,036 | ₩4,149 | +0.98% | 6.2만 |
|---|
| 2026.09.08 | ₩3,975 | ₩4,049 | ₩3,868 | ₩3,949 | -0.67% | 2.6만 |
|---|
| 2026.09.04 | ₩3,801 | ₩4,029 | ₩3,801 | ₩3,989 | +4.93% | 2.6만 |
|---|
| 2026.09.03 | ₩3,895 | ₩4,045 | ₩3,828 | ₩3,895 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩3,975 | ₩4,056 | ₩3,841 | ₩3,855 | -3.03% | 8.5만 |
|---|
| 2026.09.01 | ₩4,163 | ₩4,203 | ₩3,962 | ₩4,002 | -3.86% | 6.8만 |
|---|
| 2026.08.31 | ₩4,136 | ₩4,236 | ₩4,082 | ₩4,189 | +1.29% | 3.4만 |
|---|
| 2026.08.28 | ₩4,096 | ₩4,230 | ₩4,056 | ₩4,136 | +0.98% | 1.8만 |
|---|
| 2026.08.27 | ₩4,136 | ₩4,270 | ₩4,056 | ₩4,149 | +0.32% | 5.2만 |
|---|
| 2026.08.26 | ₩4,323 | ₩4,342 | ₩4,123 | ₩4,176 | -3.41% | 5.7만 |
|---|
| 2026.08.25 | ₩4,384 | ₩4,404 | ₩4,176 | ₩4,256 | -2.90% | 4.9만 |
|---|
| 2026.08.24 | ₩4,537 | ₩4,564 | ₩4,263 | ₩4,270 | -5.90% | 5.6만 |
|---|
| 2026.08.21 | ₩4,444 | ₩4,685 | ₩4,378 | ₩4,484 | +0.90% | 6.9만 |
|---|
| 2026.08.20 | ₩4,430 | ₩4,588 | ₩4,283 | ₩4,471 | +0.91% | 5.6만 |
|---|
| 2026.08.19 | ₩4,484 | ₩4,591 | ₩4,377 | ₩4,377 | -2.39% | 6.6만 |
|---|
| 2026.08.18 | ₩4,417 | ₩4,471 | ₩4,283 | ₩4,471 | +1.21% | 3.1만 |
|---|
| 2026.08.17 | ₩4,283 | ₩4,457 | ₩4,210 | ₩4,350 | +1.56% | 4.4만 |
|---|
| 2026.08.14 | ₩4,216 | ₩4,404 | ₩4,163 | ₩4,256 | +0.95% | 5.9만 |
|---|
| 2026.08.13 | ₩4,283 | ₩4,377 | ₩4,069 | ₩4,243 | -0.94% | 9.6만 |
|---|
| 2026.08.12 | ₩4,872 | ₩4,932 | ₩4,417 | ₩4,497 | -7.69% | 15.9만 |
|---|
| 2026.08.11 | ₩4,939 | ₩5,153 | ₩4,832 | ₩4,939 | 0.00% | 9.9만 |
|---|
| 2026.08.10 | ₩4,417 | ₩5,106 | ₩4,417 | ₩4,939 | +11.82% | 20.5만 |
|---|
| 2026.08.07 | ₩4,216 | ₩4,417 | ₩4,096 | ₩4,390 | +4.13% | 6.2만 |
|---|
| 2026.08.06 | ₩4,223 | ₩4,223 | ₩4,042 | ₩4,082 | -3.33% | 4.8만 |
|---|
| 2026.08.05 | ₩4,317 | ₩4,343 | ₩3,962 | ₩4,042 | -6.36% | 8.5만 |
|---|
| 2026.08.04 | ₩4,310 | ₩4,511 | ₩4,109 | ₩4,270 | -0.93% | 6.7만 |
|---|
| 2026.08.03 | ₩4,216 | ₩4,402 | ₩4,176 | ₩4,276 | +1.43% | 4.7만 |
|---|
| 2026.07.31 | ₩4,457 | ₩4,457 | ₩4,096 | ₩4,189 | -6.01% | 8.5만 |
|---|
| 2026.07.30 | ₩4,417 | ₩4,591 | ₩4,216 | ₩4,256 | -3.64% | 4.9만 |
|---|
| 2026.07.29 | ₩4,658 | ₩4,979 | ₩4,337 | ₩4,350 | -6.61% | 6.2만 |
|---|
| 2026.07.28 | ₩4,698 | ₩4,725 | ₩4,551 | ₩4,604 | -1.99% | 4만 |
|---|
| 2026.07.27 | ₩5,073 | ₩5,300 | ₩4,778 | ₩4,778 | -5.80% | 6.6만 |
|---|
| 2026.07.24 | ₩5,093 | ₩5,153 | ₩4,899 | ₩5,019 | -1.45% | 7.9만 |
|---|
| 2026.07.23 | ₩5,220 | ₩5,287 | ₩4,926 | ₩5,006 | -4.10% | 6.9만 |
|---|
| 2026.07.22 | ₩5,140 | ₩5,407 | ₩5,086 | ₩5,207 | +1.30% | 3만 |
|---|
| 2026.07.21 | ₩5,140 | ₩5,287 | ₩4,952 | ₩5,167 | +0.52% | 5.2만 |
|---|
| 2026.07.20 | ₩5,448 | ₩5,501 | ₩5,086 | ₩5,153 | -5.41% | 3.7만 |
|---|
| 2026.07.17 | ₩5,568 | ₩5,742 | ₩5,287 | ₩5,354 | -3.85% | 7.7만 |
|---|
| 2026.07.16 | ₩6,103 | ₩6,184 | ₩5,525 | ₩5,648 | -7.46% | 8.8만 |
|---|
| 2026.07.15 | ₩6,391 | ₩6,425 | ₩6,023 | ₩6,184 | -3.25% | 4.3만 |
|---|
| 2026.07.14 | ₩6,344 | ₩6,706 | ₩6,157 | ₩6,425 | +1.27% | 6.7만 |
|---|
| 2026.07.13 | ₩6,639 | ₩6,759 | ₩6,237 | ₩6,411 | -3.43% | 4.9만 |
|---|
| 2026.07.10 | ₩6,632 | ₩6,692 | ₩6,264 | ₩6,625 | -0.10% | 9.2만 |
|---|
| 2026.07.09 | ₩6,719 | ₩7,094 | ₩6,451 | ₩6,559 | -2.39% | 6.5만 |
|---|
| 2026.07.08 | ₩6,639 | ₩7,201 | ₩6,451 | ₩6,799 | +2.42% | 10.9만 |
|---|
| 2026.07.07 | ₩6,451 | ₩7,094 | ₩6,451 | ₩6,786 | +5.19% | 17.2만 |
|---|
| 2026.07.06 | ₩6,559 | ₩6,692 | ₩6,157 | ₩6,371 | -2.86% | 13.4만 |
|---|
| 2026.07.02 | ₩6,184 | ₩7,201 | ₩6,090 | ₩6,585 | +6.49% | 27.9만 |
|---|
| 2026.07.01 | ₩4,952 | ₩6,625 | ₩4,952 | ₩6,505 | +31.35% | 49.7만 |
|---|
| 2026.06.30 | ₩4,885 | ₩4,939 | ₩4,598 | ₩4,912 | +0.55% | 5만 |
|---|
| 2026.06.29 | ₩4,123 | ₩5,076 | ₩4,123 | ₩4,752 | +15.26% | 15.8만 |
|---|
| 2026.06.26 | ₩3,975 | ₩4,388 | ₩3,962 | ₩4,176 | +5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩4,098 | ₩4,149 | ₩3,962 | ₩3,989 | -2.68% | 5.3만 |
|---|
| 2026.06.24 | ₩4,578 | ₩4,584 | ₩4,109 | ₩4,136 | -9.65% | 16.1만 |
|---|
| 2026.06.23 | ₩4,297 | ₩4,825 | ₩4,297 | ₩4,645 | +8.10% | 9.8만 |
|---|
| 2026.06.22 | ₩4,243 | ₩4,677 | ₩4,243 | ₩4,337 | +2.21% | 6만 |
|---|
| 2026.06.18 | ₩4,163 | ₩4,216 | ₩4,056 | ₩4,176 | +0.32% | 4.2만 |
|---|
| 2026.06.17 | ₩4,029 | ₩4,337 | ₩4,029 | ₩4,096 | +1.66% | 5.1만 |
|---|
| 2026.06.16 | ₩4,149 | ₩4,216 | ₩4,029 | ₩4,069 | -1.94% | 4.3만 |
|---|
| 2026.06.15 | ₩4,149 | ₩4,614 | ₩4,082 | ₩4,189 | +0.97% | 11만 |
|---|
| 2026.06.12 | ₩3,627 | ₩4,236 | ₩3,627 | ₩3,989 | +9.96% | 16.9만 |
|---|
| 2026.06.11 | ₩3,560 | ₩3,855 | ₩3,467 | ₩3,654 | +2.63% | 10.7만 |
|---|
| 2026.06.10 | ₩3,721 | ₩3,775 | ₩3,480 | ₩3,520 | -5.40% | 8.8만 |
|---|
| 2026.06.09 | ₩3,868 | ₩4,007 | ₩3,614 | ₩3,721 | -3.81% | 10.6만 |
|---|
| 2026.06.08 | ₩3,922 | ₩4,089 | ₩3,761 | ₩3,882 | -1.02% | 9.4만 |
|---|
| 2026.06.05 | ₩4,082 | ₩4,230 | ₩3,855 | ₩3,935 | -3.61% | 10.4만 |
|---|
| 2026.06.04 | ₩4,484 | ₩4,591 | ₩4,106 | ₩4,189 | -6.57% | 12.2만 |
|---|
| 2026.06.03 | ₩4,725 | ₩4,865 | ₩4,377 | ₩4,390 | -7.08% | 10.2만 |
|---|
| 2026.06.02 | ₩4,819 | ₩4,993 | ₩4,711 | ₩4,725 | -1.94% | 6.2만 |
|---|
| 2026.06.01 | ₩5,086 | ₩5,113 | ₩4,752 | ₩4,872 | -4.21% | 7.4만 |
|---|
| 2026.05.29 | ₩4,912 | ₩5,106 | ₩4,819 | ₩4,966 | +1.09% | 7.9만 |
|---|
| 2026.05.28 | ₩4,859 | ₩5,220 | ₩4,711 | ₩4,899 | +0.83% | 7.5만 |
|---|
| 2026.05.27 | ₩4,778 | ₩4,939 | ₩4,698 | ₩4,805 | +0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,073 | ₩5,284 | ₩4,631 | ₩4,792 | -5.54% | 11만 |
|---|
| 2026.05.22 | ₩5,428 | ₩5,689 | ₩4,979 | ₩5,019 | -7.52% | 13.7만 |
|---|
| 2026.05.21 | ₩5,233 | ₩5,354 | ₩5,200 | ₩5,300 | +1.28% | 4.4만 |
|---|
| 2026.05.20 | ₩5,100 | ₩5,314 | ₩5,100 | ₩5,314 | +4.20% | 5.6만 |
|---|
| 2026.05.19 | ₩5,300 | ₩5,488 | ₩5,153 | ₩5,207 | -1.77% | 3.6만 |
|---|
| 2026.05.18 | ₩5,247 | ₩5,454 | ₩5,207 | ₩5,354 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩5,635 | ₩5,635 | ₩5,287 | ₩5,287 | -6.18% | 6.5만 |
|---|
| 2026.05.14 | ₩6,451 | ₩6,451 | ₩5,381 | ₩5,622 | -12.86% | 17만 |
|---|
| 2026.05.13 | ₩6,545 | ₩6,545 | ₩6,103 | ₩6,157 | -5.93% | 7.4만 |
|---|
| 2026.05.12 | ₩6,023 | ₩6,666 | ₩5,943 | ₩6,478 | +7.56% | 7.7만 |
|---|
| 2026.05.11 | ₩6,144 | ₩6,291 | ₩5,916 | ₩6,130 | -0.22% | 3.8만 |
|---|
| 2026.05.08 | ₩6,599 | ₩6,599 | ₩5,822 | ₩6,010 | -8.92% | 8.6만 |
|---|
| 2026.05.07 | ₩6,612 | ₩6,826 | ₩6,291 | ₩6,505 | -1.62% | 8.1만 |
|---|
| 2026.05.06 | ₩5,889 | ₩6,766 | ₩5,863 | ₩6,518 | +10.68% | 16.5만 |
|---|
| 2026.05.05 | ₩5,836 | ₩5,996 | ₩5,776 | ₩5,916 | +1.38% | 3.8만 |
|---|
| 2026.05.04 | ₩5,836 | ₩5,950 | ₩5,654 | ₩5,796 | -0.69% | 8.1만 |
|---|
| 2026.05.01 | ₩5,664 | ₩6,130 | ₩5,568 | ₩5,849 | +3.26% | 11.2만 |
|---|
| 2026.04.30 | ₩5,193 | ₩5,608 | ₩5,086 | ₩5,541 | +6.70% | 5만 |
|---|
| 2026.04.29 | ₩5,180 | ₩5,367 | ₩4,980 | ₩5,180 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩5,019 | ₩5,367 | ₩4,974 | ₩5,247 | +4.53% | 2.8만 |
|---|
| 2026.04.27 | ₩5,488 | ₩5,528 | ₩5,033 | ₩5,100 | -7.07% | 8.5만 |
|---|
| 2026.04.24 | ₩5,796 | ₩5,883 | ₩5,421 | ₩5,528 | -4.62% | 13.4만 |
|---|
| 2026.04.23 | ₩5,889 | ₩6,010 | ₩5,675 | ₩5,675 | -3.64% | 5.3만 |
|---|
| 2026.04.22 | ₩5,896 | ₩5,983 | ₩5,541 | ₩5,970 | +1.25% | 7.4만 |
|---|
| 2026.04.21 | ₩6,211 | ₩6,485 | ₩5,689 | ₩5,742 | -7.54% | 7.3만 |
|---|
| 2026.04.20 | ₩5,581 | ₩6,224 | ₩5,354 | ₩6,197 | +11.03% | 10만 |
|---|
| 2026.04.17 | ₩5,608 | ₩6,144 | ₩5,461 | ₩5,622 | +0.24% | 26.3만 |
|---|
| 2026.04.16 | ₩5,220 | ₩5,642 | ₩5,086 | ₩5,568 | +6.67% | 8.4만 |
|---|
| 2026.04.15 | ₩5,073 | ₩5,354 | ₩4,939 | ₩5,167 | +1.85% | 7.4만 |
|---|
| 2026.04.14 | ₩5,648 | ₩5,741 | ₩4,979 | ₩5,019 | -11.14% | 13.8만 |
|---|
| 2026.04.13 | ₩4,966 | ₩5,729 | ₩4,952 | ₩5,635 | +13.48% | 7.8만 |
|---|
| 2026.04.10 | ₩5,394 | ₩5,434 | ₩4,819 | ₩4,966 | -7.94% | 16.6만 |
|---|
| 2026.04.09 | ₩5,622 | ₩5,729 | ₩5,354 | ₩5,434 | -3.33% | 7.2만 |
|---|
| 2026.04.08 | ₩5,782 | ₩5,996 | ₩5,555 | ₩5,595 | -3.24% | 6.5만 |
|---|
| 2026.04.07 | ₩5,863 | ₩5,863 | ₩5,113 | ₩5,581 | -4.79% | 24.2만 |
|---|
| 2026.04.06 | ₩5,836 | ₩6,599 | ₩5,715 | ₩6,130 | +5.05% | 34.6만 |
|---|
| 2026.04.02 | ₩4,564 | ₩6,090 | ₩4,511 | ₩5,769 | +26.39% | 42.3만 |
|---|
| 2026.04.01 | ₩4,872 | ₩4,993 | ₩4,645 | ₩4,765 | -2.20% | 12.1만 |
|---|
| 2026.03.31 | ₩5,126 | ₩5,274 | ₩4,353 | ₩4,979 | -2.87% | 54.5만 |
|---|
| 2026.03.30 | ₩3,667 | ₩5,046 | ₩3,667 | ₩4,845 | +32.12% | 179.9만 |
|---|
| 2026.03.27 | ₩3,748 | ₩3,975 | ₩3,547 | ₩3,667 | -2.14% | 14.5만 |
|---|
| 2026.03.26 | ₩3,186 | ₩4,203 | ₩3,186 | ₩3,734 | +17.23% | 57.8만 |
|---|
| 2026.03.25 | ₩2,958 | ₩3,132 | ₩2,958 | ₩3,052 | +3.17% | 15.7만 |
|---|
| 2026.03.24 | ₩3,012 | ₩3,038 | ₩2,771 | ₩2,998 | -0.44% | 17.7만 |
|---|
| 2026.03.23 | ₩2,985 | ₩3,025 | ₩2,905 | ₩2,958 | -0.90% | 5.4만 |
|---|
| 2026.03.20 | ₩3,025 | ₩3,038 | ₩2,797 | ₩2,985 | -1.33% | 12.6만 |
|---|
| 2026.03.19 | ₩3,132 | ₩3,132 | ₩3,025 | ₩3,038 | -2.99% | 6.4만 |
|---|
| 2026.03.18 | ₩3,279 | ₩3,299 | ₩3,099 | ₩3,145 | -4.08% | 5.9만 |
|---|
| 2026.03.17 | ₩3,333 | ₩3,386 | ₩3,239 | ₩3,319 | -0.40% | 2.9만 |
|---|
| 2026.03.16 | ₩3,440 | ₩3,480 | ₩3,119 | ₩3,212 | -6.61% | 11.4만 |
|---|
| 2026.03.13 | ₩3,507 | ₩3,560 | ₩3,373 | ₩3,427 | -2.29% | 6.1만 |
|---|
| 2026.03.12 | ₩3,694 | ₩3,855 | ₩3,493 | ₩3,534 | -4.35% | 6.9만 |
|---|
| 2026.03.11 | ₩3,734 | ₩3,922 | ₩3,614 | ₩3,708 | -0.72% | 7.2만 |
|---|
| 2026.03.10 | ₩3,587 | ₩3,801 | ₩3,574 | ₩3,601 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩3,319 | ₩3,595 | ₩3,266 | ₩3,534 | +6.45% | 2.8만 |
|---|
| 2026.03.06 | ₩3,427 | ₩3,587 | ₩3,306 | ₩3,373 | -1.56% | 4만 |
|---|
| 2026.03.05 | ₩3,400 | ₩3,627 | ₩3,400 | ₩3,453 | +1.57% | 7.7만 |
|---|
| 2026.03.04 | ₩3,453 | ₩3,493 | ₩3,346 | ₩3,360 | -2.71% | 4.9만 |
|---|
| 2026.03.03 | ₩3,534 | ₩3,601 | ₩3,313 | ₩3,427 | -3.03% | 5.5만 |
|---|
| 2026.03.02 | ₩3,547 | ₩3,862 | ₩3,413 | ₩3,627 | +2.26% | 9.1만 |
|---|
| 2026.02.27 | ₩3,480 | ₩3,721 | ₩3,480 | ₩3,694 | +6.15% | 8.1만 |
|---|
| 2026.02.26 | ₩3,306 | ₩3,667 | ₩3,306 | ₩3,667 | +10.93% | 5.1만 |
|---|
| 2026.02.25 | ₩3,145 | ₩3,373 | ₩3,079 | ₩3,306 | +5.11% | 3.8만 |
|---|
| 2026.02.24 | ₩3,132 | ₩3,239 | ₩3,105 | ₩3,186 | +1.71% | 3.3만 |
|---|
| 2026.02.23 | ₩3,306 | ₩3,306 | ₩3,052 | ₩3,186 | -3.64% | 7.9만 |
|---|
| 2026.02.20 | ₩3,212 | ₩3,306 | ₩3,159 | ₩3,266 | +1.67% | 2.8만 |
|---|
| 2026.02.19 | ₩3,226 | ₩3,293 | ₩3,172 | ₩3,226 | 0.00% | 3.8만 |
|---|
| 2026.02.18 | ₩3,293 | ₩3,333 | ₩3,186 | ₩3,279 | -0.41% | 5.9만 |
|---|
| 2026.02.17 | ₩3,226 | ₩3,325 | ₩3,159 | ₩3,239 | +0.41% | 4.4만 |
|---|
| 2026.02.13 | ₩2,998 | ₩3,266 | ₩2,985 | ₩3,212 | +7.14% | 2.9만 |
|---|
| 2026.02.12 | ₩3,105 | ₩3,148 | ₩2,985 | ₩3,092 | -0.43% | 7만 |
|---|
| 2026.02.11 | ₩3,172 | ₩3,239 | ₩3,012 | ₩3,132 | -1.27% | 5.9만 |
|---|
| 2026.02.10 | ₩3,253 | ₩3,279 | ₩3,105 | ₩3,159 | -2.88% | 4.2만 |
|---|
| 2026.02.09 | ₩3,212 | ₩3,667 | ₩3,092 | ₩3,253 | +1.25% | 60.4만 |
|---|
| 2026.02.06 | ₩3,239 | ₩3,373 | ₩3,163 | ₩3,319 | +2.48% | 5.3만 |
|---|
| 2026.02.05 | ₩3,413 | ₩3,443 | ₩3,137 | ₩3,226 | -5.49% | 4.4만 |
|---|
| 2026.02.04 | ₩3,293 | ₩3,614 | ₩3,293 | ₩3,440 | +4.47% | 8.5만 |
|---|
| 2026.02.03 | ₩3,373 | ₩3,386 | ₩3,159 | ₩3,279 | -2.78% | 6.8만 |
|---|
| 2026.02.02 | ₩3,199 | ₩3,444 | ₩3,092 | ₩3,373 | +5.44% | 9만 |
|---|
| 2026.01.30 | ₩3,119 | ₩3,186 | ₩3,038 | ₩3,186 | +2.15% | 16.8만 |
|---|
| 2026.01.29 | ₩3,199 | ₩3,216 | ₩3,072 | ₩3,125 | -2.30% | 9만 |
|---|
| 2026.01.28 | ₩3,306 | ₩3,427 | ₩3,145 | ₩3,199 | -3.24% | 8.2만 |
|---|
| 2026.01.27 | ₩3,319 | ₩3,467 | ₩3,172 | ₩3,306 | -0.40% | 10.7만 |
|---|
| 2026.01.26 | ₩3,453 | ₩3,627 | ₩3,319 | ₩3,319 | -3.88% | 5.9만 |
|---|
| 2026.01.23 | ₩3,467 | ₩3,614 | ₩3,400 | ₩3,453 | -0.39% | 10.8만 |
|---|
| 2026.01.22 | ₩3,145 | ₩3,480 | ₩3,092 | ₩3,467 | +10.21% | 22.5만 |
|---|
| 2026.01.21 | ₩3,105 | ₩3,206 | ₩3,025 | ₩3,038 | -2.16% | 6.6만 |
|---|
| 2026.01.20 | ₩3,333 | ₩3,333 | ₩3,038 | ₩3,052 | -8.43% | 14.2만 |
|---|
| 2026.01.16 | ₩3,453 | ₩3,520 | ₩3,369 | ₩3,386 | -1.94% | 7.2만 |
|---|
| 2026.01.15 | ₩3,614 | ₩3,737 | ₩3,333 | ₩3,440 | -4.81% | 16만 |
|---|
| 2026.01.14 | ₩3,828 | ₩3,962 | ₩3,694 | ₩3,734 | -2.45% | 22.9만 |
|---|
| 2026.01.13 | ₩3,079 | ₩3,989 | ₩3,079 | ₩3,841 | +24.78% | 66.7만 |
|---|
| 2026.01.12 | ₩3,132 | ₩3,145 | ₩2,998 | ₩3,079 | -1.71% | 9.7만 |
|---|
| 2026.01.09 | ₩3,226 | ₩3,306 | ₩3,025 | ₩3,025 | -6.22% | 10.8만 |
|---|
| 2026.01.08 | ₩3,279 | ₩3,440 | ₩3,212 | ₩3,226 | -1.63% | 5.7만 |
|---|
| 2026.01.07 | ₩3,534 | ₩3,560 | ₩3,211 | ₩3,293 | -6.82% | 13.1만 |
|---|
| 2026.01.06 | ₩3,413 | ₩3,761 | ₩3,360 | ₩3,453 | +1.18% | 11.4만 |
|---|
| 2026.01.05 | ₩3,444 | ₩3,627 | ₩3,346 | ₩3,467 | +0.66% | 17.6만 |
|---|
| 2026.01.02 | ₩3,159 | ₩3,587 | ₩3,065 | ₩3,520 | +11.44% | 10.3만 |
|---|
| 2025.12.31 | ₩3,012 | ₩3,212 | ₩2,971 | ₩3,212 | +6.67% | 6.8만 |
|---|
| 2025.12.30 | ₩3,105 | ₩3,105 | ₩3,012 | ₩3,052 | -1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩3,346 | ₩3,346 | ₩3,079 | ₩3,105 | -7.20% | 8.5만 |
|---|
| 2025.12.26 | ₩3,266 | ₩3,734 | ₩3,266 | ₩3,427 | +4.92% | 17.3만 |
|---|
| 2025.12.24 | ₩2,945 | ₩3,333 | ₩2,945 | ₩3,239 | +10.00% | 12.8만 |
|---|
| 2025.12.23 | ₩3,681 | ₩3,681 | ₩3,145 | ₩3,145 | -14.55% | 27.9만 |
|---|
| 2025.12.22 | ₩3,212 | ₩3,614 | ₩3,212 | ₩3,440 | +7.08% | 10.3만 |
|---|
| 2025.12.19 | ₩3,346 | ₩3,413 | ₩3,105 | ₩3,279 | -2.00% | 30만 |
|---|
| 2025.12.18 | ₩4,176 | ₩4,216 | ₩3,935 | ₩3,935 | -5.77% | 11.2만 |
|---|
| 2025.12.17 | ₩4,189 | ₩4,216 | ₩3,922 | ₩3,922 | -6.39% | 6.2만 |
|---|
| 2025.12.16 | ₩4,163 | ₩4,270 | ₩4,082 | ₩4,203 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩4,417 | ₩4,511 | ₩4,082 | ₩4,149 | -6.06% | 7.5만 |
|---|
| 2025.12.12 | ₩4,685 | ₩4,685 | ₩4,297 | ₩4,297 | -8.29% | 6.6만 |
|---|
| 2025.12.11 | ₩4,551 | ₩4,711 | ₩4,551 | ₩4,564 | +0.29% | 5.1만 |
|---|
| 2025.12.10 | ₩4,738 | ₩4,859 | ₩4,283 | ₩4,551 | -3.95% | 8.9만 |
|---|
| 2025.12.09 | ₩4,537 | ₩4,819 | ₩4,444 | ₩4,765 | +5.01% | 7.3만 |
|---|
| 2025.12.08 | ₩4,685 | ₩5,220 | ₩4,537 | ₩4,537 | -3.14% | 20.5만 |
|---|
| 2025.12.05 | ₩4,604 | ₩4,859 | ₩4,578 | ₩4,819 | +4.65% | 10만 |
|---|
| 2025.12.04 | ₩4,350 | ₩4,805 | ₩4,350 | ₩4,805 | +10.46% | 13.4만 |
|---|
| 2025.12.03 | ₩4,511 | ₩4,685 | ₩4,297 | ₩4,551 | +0.89% | 15.5만 |
|---|
| 2025.12.02 | ₩4,283 | ₩4,551 | ₩4,042 | ₩4,551 | +6.25% | 66.8만 |
|---|
| 2025.12.01 | ₩4,149 | ₩4,404 | ₩4,042 | ₩4,203 | +1.29% | 16.9만 |
|---|
| 2025.11.28 | ₩4,149 | ₩4,297 | ₩4,042 | ₩4,243 | +2.26% | 16.7만 |
|---|
| 2025.11.26 | ₩4,618 | ₩4,618 | ₩4,029 | ₩4,069 | -11.88% | 172.8만 |
|---|
| 2025.11.25 | ₩4,109 | ₩4,390 | ₩4,069 | ₩4,256 | +3.58% | 219.8만 |
|---|
| 2025.11.24 | ₩4,015 | ₩4,203 | ₩3,882 | ₩4,082 | +1.67% | 6.9만 |
|---|
| 2025.11.21 | ₩4,243 | ₩4,350 | ₩4,029 | ₩4,082 | -3.79% | 7.2만 |
|---|
| 2025.11.20 | ₩4,283 | ₩4,417 | ₩4,029 | ₩4,149 | -3.13% | 8.3만 |
|---|
| 2025.11.19 | ₩4,484 | ₩4,484 | ₩4,015 | ₩4,163 | -7.16% | 7.9만 |
|---|
| 2025.11.18 | ₩4,283 | ₩4,618 | ₩4,163 | ₩4,484 | +4.69% | 20.2만 |
|---|
| 2025.11.17 | ₩5,287 | ₩5,287 | ₩4,029 | ₩4,056 | -23.29% | 24.2만 |
|---|
| 2025.11.14 | ₩5,354 | ₩5,581 | ₩4,832 | ₩5,086 | -5.00% | 19.1만 |
|---|
| 2025.11.13 | ₩6,920 | ₩6,920 | ₩5,943 | ₩6,157 | -11.03% | 12.2만 |
|---|
| 2025.11.12 | ₩6,371 | ₩6,692 | ₩6,304 | ₩6,679 | +4.83% | 3.1만 |
|---|
| 2025.11.11 | ₩6,411 | ₩6,719 | ₩6,237 | ₩6,559 | +2.30% | 1.1만 |
|---|
| 2025.11.10 | ₩6,706 | ₩6,746 | ₩6,291 | ₩6,425 | -4.19% | 3.4만 |
|---|
| 2025.11.07 | ₩6,144 | ₩6,559 | ₩5,689 | ₩6,559 | +6.75% | 6.5만 |
|---|
| 2025.11.06 | ₩6,987 | ₩7,107 | ₩6,037 | ₩6,170 | -11.69% | 5.1만 |
|---|
| 2025.11.05 | ₩5,916 | ₩7,228 | ₩5,648 | ₩6,773 | +14.48% | 13만 |
|---|
| 2025.11.04 | ₩7,335 | ₩7,536 | ₩6,572 | ₩6,960 | -5.11% | 16.7만 |
|---|
| 2025.11.03 | ₩8,031 | ₩8,031 | ₩7,362 | ₩7,509 | -6.50% | 8.3만 |
|---|
| 2025.10.31 | ₩7,362 | ₩7,683 | ₩7,295 | ₩7,629 | +3.64% | 4.7만 |
|---|
| 2025.10.30 | ₩7,549 | ₩7,629 | ₩7,362 | ₩7,429 | -1.60% | 5.9만 |
|---|
| 2025.10.29 | ₩7,750 | ₩7,750 | ₩7,388 | ₩7,629 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩7,884 | ₩8,031 | ₩7,589 | ₩7,656 | -2.89% | 5.6만 |
|---|
| 2025.10.27 | ₩8,165 | ₩8,218 | ₩7,830 | ₩7,964 | -2.46% | 5.5만 |
|---|
| 2025.10.24 | ₩8,526 | ₩8,673 | ₩8,218 | ₩8,218 | -3.61% | 9.7만 |
|---|
| 2025.10.23 | ₩8,165 | ₩8,553 | ₩8,071 | ₩8,446 | +3.44% | 3.9만 |
|---|
| 2025.10.22 | ₩8,299 | ₩8,566 | ₩7,951 | ₩8,232 | -0.81% | 7만 |
|---|
| 2025.10.21 | ₩8,486 | ₩8,606 | ₩8,232 | ₩8,432 | -0.63% | 17.7만 |
|---|
| 2025.10.20 | ₩8,299 | ₩8,700 | ₩7,897 | ₩8,419 | +1.45% | 14.6만 |
|---|
| 2025.10.17 | ₩8,232 | ₩8,647 | ₩7,843 | ₩8,205 | -0.33% | 9.9만 |
|---|
| 2025.10.16 | ₩8,593 | ₩9,838 | ₩8,432 | ₩8,432 | -1.87% | 33.3만 |
|---|
| 2025.10.15 | ₩7,629 | ₩8,914 | ₩7,495 | ₩8,526 | +11.75% | 21.6만 |
|---|
| 2025.10.14 | ₩6,826 | ₩7,629 | ₩6,826 | ₩7,616 | +11.57% | 15.8만 |
|---|
| 2025.10.13 | ₩7,830 | ₩7,830 | ₩7,134 | ₩7,295 | -6.84% | 16.8만 |
|---|
| 2025.10.10 | ₩8,031 | ₩8,299 | ₩7,362 | ₩7,656 | -4.67% | 25.6만 |
|---|