Cytosorbents Crp (CTSO)

CTSO
🏛️ 미국 →
0.93
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.02 4.25 3.88 4.19 0.4M
2021-12-30 4.20 4.25 4.03 4.05 0.4M
2021-12-29 4.13 4.18 4.02 4.15 0.3M
2021-12-28 4.35 4.40 4.08 4.11 0.4M
2021-12-27 4.45 4.53 4.32 4.38 0.2M
2021-12-23 4.33 4.49 4.18 4.45 0.4M
2021-12-22 4.35 4.41 4.27 4.33 0.3M
2021-12-21 4.26 4.36 4.25 4.28 0.4M
2021-12-20 4.58 4.60 4.26 4.26 0.3M
2021-12-17 4.47 4.82 4.30 4.55 0.6M
2021-12-16 4.61 4.61 4.29 4.34 0.3M
2021-12-15 4.54 4.64 4.28 4.43 0.3M
2021-12-14 4.80 4.82 4.53 4.56 0.3M
2021-12-13 5.06 5.10 4.74 4.77 0.2M
2021-12-10 5.26 5.34 4.97 5.00 0.2M
2021-12-09 5.28 5.40 5.19 5.22 0.1M
2021-12-08 5.22 5.36 5.18 5.35 0.1M
2021-12-07 5.00 5.38 5.00 5.18 0.2M
2021-12-06 4.65 4.99 4.51 4.95 0.2M
2021-12-03 4.72 4.80 4.45 4.62 0.2M
2021-12-02 4.81 4.89 4.67 4.75 0.1M
2021-12-01 4.95 5.07 4.75 4.75 0.2M
2021-11-30 4.97 5.10 4.87 4.92 0.2M
2021-11-29 4.86 5.11 4.86 5.04 0.3M
2021-11-26 4.97 5.00 4.75 4.75 0.1M
2021-11-24 5.04 5.06 4.99 5.02 0.2M
2021-11-23 5.11 5.11 4.92 5.02 0.2M
2021-11-22 5.32 5.33 4.97 5.16 0.4M
2021-11-19 5.71 5.71 5.23 5.24 0.5M
2021-11-18 6.07 6.07 5.62 5.65 0.2M
2021-11-17 6.14 6.32 5.96 6.07 0.2M
2021-11-16 6.13 6.22 5.97 6.14 0.3M
2021-11-15 6.28 6.30 6.03 6.13 0.3M
2021-11-12 6.24 6.31 6.15 6.28 0.3M
2021-11-11 6.42 6.49 6.17 6.20 0.2M
2021-11-10 6.28 6.54 6.27 6.45 0.2M
2021-11-09 6.53 6.64 6.26 6.32 0.3M
2021-11-08 6.23 6.50 6.22 6.50 0.2M
2021-11-05 6.08 6.40 6.08 6.27 0.4M
2021-11-04 6.12 6.25 6.06 6.11 0.1M
2021-11-03 5.92 6.12 5.92 6.12 0.2M
2021-11-02 5.87 5.98 5.80 5.88 0.2M
2021-11-01 5.87 6.13 5.83 5.85 0.2M
2021-10-29 5.87 5.95 5.78 5.89 0.2M
2021-10-28 5.88 6.05 5.80 5.85 0.2M
2021-10-27 5.80 5.89 5.80 5.84 0.2M
2021-10-26 5.88 5.91 5.73 5.83 0.2M
2021-10-25 5.82 5.98 5.75 5.85 0.2M
2021-10-22 6.01 6.02 5.79 5.83 0.2M
2021-10-21 6.05 6.27 5.97 6.04 0.3M
2021-10-20 5.99 6.28 5.97 6.01 0.4M
2021-10-19 5.81 6.11 5.80 5.97 0.3M
2021-10-18 5.85 5.98 5.79 5.85 0.4M
2021-10-15 6.08 6.08 5.84 5.86 0.5M
2021-10-14 6.15 6.18 5.95 5.99 0.5M
2021-10-13 6.84 6.84 6.10 6.13 1.0M
2021-10-12 6.91 7.01 6.90 6.93 0.4M
2021-10-11 7.08 7.09 6.91 6.91 0.1M
2021-10-08 7.19 7.28 7.11 7.13 0.2M
2021-10-07 7.15 7.52 6.54 7.20 1.2M
2021-10-06 7.97 8.02 7.80 7.98 0.1M
2021-10-05 8.09 8.10 7.98 8.00 0.1M
2021-10-04 8.12 8.16 8.01 8.08 0.1M
2021-10-01 8.13 8.21 7.97 8.11 0.1M
2021-09-30 8.10 8.23 8.04 8.12 0.1M
2021-09-29 8.09 8.16 7.96 8.10 0.1M
2021-09-28 8.11 8.11 7.91 8.06 0.2M
2021-09-27 8.14 8.20 8.01 8.03 0.1M
2021-09-24 8.26 8.26 8.10 8.15 0.1M
2021-09-23 8.28 8.33 8.15 8.29 0.1M
2021-09-22 8.40 8.40 8.23 8.26 0.1M
2021-09-21 8.53 8.62 8.29 8.32 0.2M
2021-09-20 8.64 8.79 8.49 8.51 0.3M
2021-09-17 8.41 8.86 8.32 8.73 0.5M
2021-09-16 8.21 8.50 8.12 8.35 0.3M
2021-09-15 8.34 8.39 8.16 8.20 0.3M
2021-09-14 8.72 8.72 8.26 8.32 0.2M
2021-09-13 8.90 8.90 8.60 8.64 0.1M
2021-09-10 9.01 9.01 8.79 8.91 0.1M
2021-09-09 8.90 9.11 8.81 8.91 0.1M
2021-09-08 9.06 9.08 8.82 8.87 0.1M
2021-09-07 9.45 9.50 9.01 9.09 0.3M
2021-09-03 9.48 9.66 9.35 9.45 0.2M
2021-09-02 9.54 9.76 9.45 9.71 0.3M
2021-09-01 9.76 9.80 9.33 9.66 0.8M
2021-08-31 9.59 9.72 9.21 9.57 0.2M
2021-08-30 9.09 9.65 9.07 9.58 0.3M
2021-08-27 8.79 9.15 8.77 9.07 0.2M
2021-08-26 8.78 8.87 8.66 8.78 0.2M
2021-08-25 8.44 8.93 8.42 8.83 0.3M
2021-08-24 8.22 8.59 8.01 8.52 0.2M
2021-08-23 7.94 8.34 7.81 8.31 0.3M
2021-08-20 7.35 7.96 7.24 7.95 0.3M
2021-08-19 7.43 7.57 7.30 7.43 0.2M
2021-08-18 7.49 7.72 7.45 7.49 0.1M
2021-08-17 7.84 7.94 7.45 7.47 0.3M
2021-08-16 7.80 8.09 7.55 7.93 0.2M
2021-08-13 7.87 8.10 7.79 7.83 0.2M
2021-08-12 8.20 8.39 7.63 8.00 2.1M
2021-08-11 8.11 8.21 7.67 7.80 0.2M
2021-08-10 8.02 8.19 7.81 8.11 0.2M
2021-08-09 7.78 8.12 7.68 8.00 0.2M
2021-08-06 7.43 8.33 7.40 7.78 0.7M
2021-08-05 7.01 7.53 6.99 7.47 0.2M
2021-08-04 7.22 7.30 7.00 7.00 0.2M
2021-08-03 7.40 7.47 7.21 7.26 0.2M
2021-08-02 7.75 7.75 7.39 7.42 0.2M
2021-07-30 7.70 7.75 7.58 7.61 0.1M
2021-07-29 7.69 7.72 7.47 7.62 0.1M
2021-07-28 7.37 7.73 7.26 7.63 0.1M
2021-07-27 7.54 7.54 7.14 7.39 0.1M
2021-07-26 7.40 7.61 7.37 7.40 0.2M
2021-07-23 7.72 7.76 7.38 7.46 0.2M
2021-07-22 7.85 7.93 7.61 7.68 0.1M
2021-07-21 7.74 8.01 7.70 7.85 0.2M
2021-07-20 7.87 7.89 7.69 7.77 0.2M
2021-07-19 7.63 7.90 7.53 7.81 0.1M
2021-07-16 7.73 7.85 7.62 7.68 0.1M
2021-07-15 7.70 7.87 7.50 7.67 0.2M
2021-07-14 7.73 7.79 7.58 7.72 0.2M
2021-07-13 7.80 7.85 7.68 7.70 0.1M
2021-07-12 8.00 8.02 7.69 7.83 0.1M
2021-07-09 7.66 8.17 7.65 7.99 0.2M
2021-07-08 7.68 7.72 7.50 7.68 0.2M
2021-07-07 8.18 8.40 7.64 7.66 0.4M
2021-07-06 7.80 8.76 7.41 8.63 2.8M
2021-07-02 7.59 7.64 7.35 7.35 0.1M
2021-07-01 7.53 7.68 7.49 7.54 0.2M
2021-06-30 7.53 7.60 7.48 7.55 0.2M
2021-06-29 7.65 7.65 7.48 7.58 0.1M
2021-06-28 7.76 7.88 7.51 7.63 0.2M
2021-06-25 7.82 7.93 7.69 7.71 0.5M
2021-06-24 7.83 7.89 7.75 7.84 0.1M
2021-06-23 7.74 7.77 7.55 7.77 0.2M
2021-06-22 7.82 7.95 7.51 7.63 0.3M
2021-06-21 7.76 8.08 7.68 7.81 0.3M
2021-06-18 7.92 8.00 7.64 7.67 0.4M
2021-06-17 7.99 8.26 7.90 7.94 0.3M
2021-06-16 8.19 8.25 7.90 7.90 0.3M
2021-06-15 8.24 8.30 8.15 8.24 0.2M
2021-06-14 8.39 8.44 8.20 8.25 0.1M
2021-06-11 8.31 8.37 8.21 8.34 0.1M
2021-06-10 8.27 8.40 8.15 8.28 0.1M
2021-06-09 8.27 8.41 8.15 8.31 0.1M
2021-06-08 8.49 8.49 7.96 8.04 0.2M
2021-06-07 8.21 9.25 8.19 8.40 0.7M
2021-06-04 7.96 8.24 7.96 8.17 0.1M
2021-06-03 7.96 8.03 7.90 7.96 0.1M
2021-06-02 7.95 8.04 7.90 8.03 0.1M
2021-06-01 8.18 8.18 7.90 7.98 0.2M
2021-05-28 8.08 8.24 7.99 8.09 0.1M
2021-05-27 8.22 8.30 8.09 8.11 0.1M
2021-05-26 8.19 8.25 8.16 8.21 0.1M
2021-05-25 8.35 8.44 8.15 8.15 0.1M
2021-05-24 8.46 8.50 8.23 8.34 0.1M
2021-05-21 8.51 8.57 8.38 8.43 0.1M
2021-05-20 8.42 8.58 8.35 8.43 0.1M
2021-05-19 8.15 8.43 8.10 8.41 0.1M
2021-05-18 8.46 8.51 8.25 8.26 0.3M
2021-05-17 8.20 8.39 8.04 8.39 0.2M
2021-05-14 8.22 8.36 8.11 8.30 0.1M
2021-05-13 8.27 8.27 8.06 8.13 0.2M
2021-05-12 7.81 8.37 7.81 8.20 0.4M
2021-05-11 7.76 7.97 7.66 7.89 0.3M
2021-05-10 8.35 8.35 7.80 7.91 0.5M
2021-05-07 8.37 8.52 8.25 8.41 0.2M
2021-05-06 8.63 8.78 8.16 8.23 0.3M
2021-05-05 9.05 9.05 8.63 8.69 0.5M
2021-05-04 9.16 9.24 8.87 9.09 0.3M
2021-05-03 9.30 9.42 9.12 9.20 0.2M
2021-04-30 9.10 9.38 9.10 9.25 0.2M
2021-04-29 9.10 9.14 8.86 9.10 0.3M
2021-04-28 8.93 9.16 8.93 9.04 0.2M
2021-04-27 9.10 9.15 8.83 8.94 0.2M
2021-04-26 9.17 9.17 8.90 9.07 0.4M
2021-04-23 8.96 9.15 8.96 9.10 0.2M
2021-04-22 8.96 9.07 8.81 8.88 0.2M
2021-04-21 8.86 9.09 8.75 8.91 0.2M
2021-04-20 8.95 8.99 8.70 8.75 0.2M
2021-04-19 9.02 9.28 8.70 8.95 0.3M
2021-04-16 9.46 9.46 8.94 9.00 0.2M
2021-04-15 9.33 9.47 9.20 9.42 0.2M
2021-04-14 9.31 9.33 8.93 9.25 0.4M
2021-04-13 8.90 9.26 8.85 9.25 0.3M
2021-04-12 9.00 9.01 8.79 8.99 0.1M
2021-04-09 8.82 8.94 8.67 8.90 0.1M
2021-04-08 8.88 8.95 8.79 8.88 0.1M
2021-04-07 8.86 9.05 8.70 8.78 0.2M
2021-04-06 8.84 9.15 8.80 8.90 0.2M
2021-04-05 8.97 9.07 8.69 8.80 0.1M
2021-04-01 8.78 8.85 8.56 8.80 0.2M
2021-03-31 8.50 8.73 8.32 8.68 0.3M
2021-03-30 8.25 8.45 8.20 8.41 0.1M
2021-03-29 8.48 8.48 8.04 8.30 0.3M
2021-03-26 8.81 8.82 8.31 8.46 0.2M
2021-03-25 8.40 8.69 8.33 8.65 0.2M
2021-03-24 8.83 8.83 8.53 8.53 0.2M
2021-03-23 9.03 9.10 8.75 8.75 0.2M
2021-03-22 9.05 9.18 8.87 9.02 0.2M
2021-03-19 8.93 9.07 8.68 9.04 0.5M
2021-03-18 8.89 9.11 8.66 8.68 0.3M
2021-03-17 9.29 9.29 8.71 8.99 0.4M
2021-03-16 9.42 9.70 9.15 9.39 0.6M
2021-03-15 8.72 9.47 8.56 9.33 0.5M
2021-03-12 8.50 8.74 8.29 8.69 0.3M
2021-03-11 8.62 8.72 8.47 8.57 0.2M
2021-03-10 9.12 9.25 8.25 8.59 0.4M
2021-03-09 8.44 8.93 8.44 8.75 0.3M
2021-03-08 8.71 8.73 8.20 8.23 0.2M
2021-03-05 8.64 8.69 7.82 8.58 0.5M
2021-03-04 8.98 8.99 8.50 8.64 0.4M
2021-03-03 9.46 9.57 8.98 9.00 0.2M
2021-03-02 9.51 9.70 9.42 9.45 0.2M
2021-03-01 9.46 9.81 9.46 9.62 0.2M
2021-02-26 9.71 9.95 9.38 9.42 0.4M
2021-02-25 10.07 10.25 9.62 9.71 0.3M
2021-02-24 10.15 10.39 9.91 10.11 0.2M
2021-02-23 10.25 10.37 9.65 10.10 0.6M
2021-02-22 11.05 11.14 10.43 10.49 0.3M
2021-02-19 10.90 11.15 10.86 11.05 0.2M
2021-02-18 11.00 11.10 10.57 10.91 0.2M
2021-02-17 11.39 11.47 11.00 11.13 0.2M
2021-02-16 11.45 11.60 11.06 11.39 0.4M
2021-02-12 11.37 11.50 11.18 11.38 0.2M
2021-02-11 11.22 11.55 11.17 11.37 0.2M
2021-02-10 11.50 11.60 11.03 11.30 0.2M
2021-02-09 11.41 11.49 11.15 11.45 0.2M
2021-02-08 11.50 11.59 11.12 11.45 0.2M
2021-02-05 11.60 11.65 10.91 11.42 0.3M
2021-02-04 11.22 11.68 11.17 11.48 0.4M
2021-02-03 11.26 11.39 11.01 11.25 0.4M
2021-02-02 10.62 11.30 10.54 11.24 0.5M
2021-02-01 11.01 11.25 10.21 10.73 0.7M
2021-01-29 9.12 11.17 8.87 10.49 2.3M
2021-01-28 8.86 9.29 8.85 9.14 0.3M
2021-01-27 9.25 9.25 8.75 8.87 0.5M
2021-01-26 9.59 9.65 9.24 9.30 0.2M
2021-01-25 9.57 9.70 9.28 9.62 0.3M
2021-01-22 9.29 9.67 9.24 9.58 0.3M
2021-01-21 9.21 9.40 9.12 9.34 0.2M
2021-01-20 8.73 9.25 8.63 9.21 0.4M
2021-01-19 8.64 9.00 8.61 8.75 0.8M
2021-01-15 8.79 8.90 8.53 8.58 0.3M
2021-01-14 9.19 9.25 8.75 8.82 0.4M
2021-01-13 9.30 9.36 8.96 9.15 0.3M
2021-01-12 9.32 9.44 8.87 9.26 0.7M
2021-01-11 8.95 9.07 8.66 8.89 0.4M
2021-01-08 8.38 8.98 8.33 8.92 0.4M
2021-01-07 8.46 8.72 8.22 8.33 0.3M
2021-01-06 8.55 8.68 8.47 8.49 0.3M
2021-01-05 8.40 8.65 8.37 8.53 0.4M
2021-01-04 8.46 8.46 8.05 8.37 0.3M