시장 데이터를 불러오는 중
전체 종목
퀀타매트릭스 과거 주가
317690.KQ · KOSDAQ
주요 제품·사업: 신속항균제검사 장비 및 키트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317690.KQ · KOSDAQ
주요 제품·사업: 신속항균제검사 장비 및 키트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,440 | ₩2,440 | ₩2,295 | ₩2,315 | -5.12% | 3.4만 |
| 2026.10.07 | ₩2,355 | ₩2,440 | ₩2,330 | ₩2,365 | +0.42% | 7.7만 |
| 2026.10.06 | ₩2,340 | ₩2,430 | ₩2,310 | ₩2,315 | -1.07% | 3.3만 |
| 2026.10.02 | ₩2,315 | ₩2,350 | ₩2,260 | ₩2,305 | -0.43% | 3.7만 |
| 2026.10.01 | ₩2,210 | ₩2,365 | ₩2,200 | ₩2,305 | +4.30% | 4.7만 |
| 2026.09.30 | ₩2,270 | ₩2,300 | ₩2,205 | ₩2,210 | -2.64% | 8.8만 |
| 2026.09.29 | ₩2,200 | ₩2,395 | ₩2,180 | ₩2,235 | +1.59% | 8.8만 |
| 2026.09.28 | ₩2,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,190 |
| ₩2,225 |
| +1.60% |
| 2.3만 |
| 2026.09.23 | ₩2,175 | ₩2,215 | ₩2,160 | ₩2,190 | +0.69% | 1.5만 |
|---|
| 2026.09.22 | ₩2,265 | ₩2,265 | ₩2,145 | ₩2,175 | -3.97% | 7만 |
|---|
| 2026.09.21 | ₩2,250 | ₩2,285 | ₩2,195 | ₩2,225 | -1.11% | 4.1만 |
|---|
| 2026.09.18 | ₩2,210 | ₩2,330 | ₩2,165 | ₩2,205 | -0.23% | 4.9만 |
|---|
| 2026.09.17 | ₩2,230 | ₩2,255 | ₩2,165 | ₩2,210 | -0.90% | 6.5만 |
|---|
| 2026.09.16 | ₩2,355 | ₩2,375 | ₩2,150 | ₩2,300 | -2.34% | 8.7만 |
|---|
| 2026.09.15 | ₩2,255 | ₩2,400 | ₩2,220 | ₩2,285 | +1.33% | 9.6만 |
|---|
| 2026.09.14 | ₩2,400 | ₩2,400 | ₩2,225 | ₩2,255 | -6.04% | 7.3만 |
|---|
| 2026.09.11 | ₩2,370 | ₩2,445 | ₩2,350 | ₩2,400 | +1.27% | 4.6만 |
|---|
| 2026.09.10 | ₩2,465 | ₩2,465 | ₩2,380 | ₩2,420 | -1.83% | 3.6만 |
|---|
| 2026.09.09 | ₩2,440 | ₩2,485 | ₩2,360 | ₩2,470 | +1.23% | 4.5만 |
|---|
| 2026.09.08 | ₩2,415 | ₩2,510 | ₩2,360 | ₩2,390 | -1.04% | 4.8만 |
|---|
| 2026.09.07 | ₩2,495 | ₩2,495 | ₩2,400 | ₩2,405 | -3.61% | 2.7만 |
|---|
| 2026.09.04 | ₩2,375 | ₩2,485 | ₩2,350 | ₩2,460 | +3.58% | 2.5만 |
|---|
| 2026.09.03 | ₩2,380 | ₩2,475 | ₩2,315 | ₩2,375 | -0.21% | 4.4만 |
|---|
| 2026.09.02 | ₩2,495 | ₩2,510 | ₩2,350 | ₩2,380 | -4.61% | 5만 |
|---|
| 2026.09.01 | ₩2,350 | ₩2,525 | ₩2,350 | ₩2,495 | +6.17% | 2.8만 |
|---|
| 2026.08.31 | ₩2,410 | ₩2,440 | ₩2,345 | ₩2,395 | -0.62% | 2.5만 |
|---|
| 2026.08.28 | ₩2,410 | ₩2,460 | ₩2,340 | ₩2,410 | 0.00% | 4.1만 |
|---|
| 2026.08.27 | ₩2,450 | ₩2,485 | ₩2,385 | ₩2,410 | -1.63% | 4.8만 |
|---|
| 2026.08.26 | ₩2,365 | ₩2,490 | ₩2,320 | ₩2,440 | +3.17% | 3.1만 |
|---|
| 2026.08.25 | ₩2,490 | ₩2,490 | ₩2,320 | ₩2,365 | -5.02% | 6.7만 |
|---|
| 2026.08.24 | ₩2,450 | ₩2,515 | ₩2,370 | ₩2,490 | +1.63% | 7만 |
|---|
| 2026.08.21 | ₩2,520 | ₩2,570 | ₩2,310 | ₩2,425 | -3.77% | 3.7만 |
|---|
| 2026.08.20 | ₩2,450 | ₩2,595 | ₩2,390 | ₩2,515 | +2.65% | 7.4만 |
|---|
| 2026.08.19 | ₩2,430 | ₩2,540 | ₩2,320 | ₩2,450 | +0.82% | 4.6만 |
|---|
| 2026.08.18 | ₩2,595 | ₩2,630 | ₩2,400 | ₩2,430 | -6.36% | 7.7만 |
|---|
| 2026.08.14 | ₩2,670 | ₩2,780 | ₩2,540 | ₩2,595 | -2.81% | 9.6만 |
|---|
| 2026.08.13 | ₩2,865 | ₩2,865 | ₩2,620 | ₩2,700 | -5.76% | 9.3만 |
|---|
| 2026.08.12 | ₩2,890 | ₩2,895 | ₩2,635 | ₩2,750 | -4.84% | 15.6만 |
|---|
| 2026.08.11 | ₩2,950 | ₩3,170 | ₩2,480 | ₩2,885 | -2.20% | 117.3만 |
|---|
| 2026.08.10 | ₩2,130 | ₩2,695 | ₩2,095 | ₩2,695 | +26.53% | 21.9만 |
|---|
| 2026.08.07 | ₩2,195 | ₩2,265 | ₩2,010 | ₩2,075 | -5.47% | 8.1만 |
|---|
| 2026.08.06 | ₩2,330 | ₩2,345 | ₩2,115 | ₩2,195 | -5.79% | 4.4만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,390 | ₩2,295 | ₩2,345 | +1.08% | 7.5만 |
|---|
| 2026.08.04 | ₩2,160 | ₩2,375 | ₩2,160 | ₩2,320 | +7.41% | 2.7만 |
|---|
| 2026.08.03 | ₩2,135 | ₩2,230 | ₩2,040 | ₩2,195 | +2.81% | 2만 |
|---|
| 2026.07.31 | ₩1,989 | ₩2,135 | ₩1,989 | ₩2,125 | +6.84% | 4만 |
|---|
| 2026.07.30 | ₩2,005 | ₩2,110 | ₩1,964 | ₩1,988 | -0.85% | 3.6만 |
|---|
| 2026.07.29 | ₩2,125 | ₩2,195 | ₩1,927 | ₩2,005 | -5.65% | 17.7만 |
|---|
| 2026.07.28 | ₩2,285 | ₩2,285 | ₩2,120 | ₩2,125 | -7.00% | 4만 |
|---|
| 2026.07.27 | ₩2,190 | ₩2,290 | ₩2,150 | ₩2,285 | +4.34% | 2.9만 |
|---|
| 2026.07.24 | ₩2,255 | ₩2,325 | ₩2,140 | ₩2,165 | -3.99% | 3.4만 |
|---|
| 2026.07.23 | ₩2,170 | ₩2,325 | ₩2,140 | ₩2,255 | +3.92% | 3.3만 |
|---|
| 2026.07.22 | ₩2,235 | ₩2,355 | ₩2,150 | ₩2,155 | -3.58% | 6.4만 |
|---|
| 2026.07.21 | ₩2,200 | ₩2,335 | ₩2,150 | ₩2,235 | +1.59% | 6.9만 |
|---|
| 2026.07.20 | ₩2,200 | ₩2,305 | ₩2,120 | ₩2,215 | +0.68% | 5.6만 |
|---|
| 2026.07.16 | ₩2,290 | ₩2,290 | ₩2,105 | ₩2,200 | -3.93% | 3.7만 |
|---|
| 2026.07.15 | ₩2,280 | ₩2,375 | ₩2,255 | ₩2,285 | +0.22% | 2.6만 |
|---|
| 2026.07.14 | ₩2,165 | ₩2,320 | ₩2,160 | ₩2,250 | +3.93% | 10.2만 |
|---|
| 2026.07.13 | ₩2,320 | ₩2,405 | ₩2,195 | ₩2,195 | -5.39% | 10.2만 |
|---|
| 2026.07.10 | ₩2,260 | ₩2,400 | ₩2,260 | ₩2,320 | +2.65% | 5.2만 |
|---|
| 2026.07.09 | ₩2,280 | ₩2,330 | ₩2,110 | ₩2,280 | 0.00% | 6만 |
|---|
| 2026.07.08 | ₩2,400 | ₩2,475 | ₩2,235 | ₩2,280 | -5.00% | 7.9만 |
|---|
| 2026.07.07 | ₩2,430 | ₩2,600 | ₩2,350 | ₩2,405 | -1.03% | 3.7만 |
|---|
| 2026.07.06 | ₩2,535 | ₩2,585 | ₩2,390 | ₩2,400 | -5.33% | 4.6만 |
|---|
| 2026.07.03 | ₩2,430 | ₩2,560 | ₩2,355 | ₩2,535 | +4.32% | 6.7만 |
|---|
| 2026.07.02 | ₩2,580 | ₩2,670 | ₩2,390 | ₩2,450 | -5.04% | 5.6만 |
|---|
| 2026.07.01 | ₩2,635 | ₩2,720 | ₩2,490 | ₩2,580 | -2.09% | 2.7만 |
|---|
| 2026.06.30 | ₩2,790 | ₩2,790 | ₩2,530 | ₩2,540 | -8.96% | 5.5만 |
|---|
| 2026.06.29 | ₩2,395 | ₩2,785 | ₩2,380 | ₩2,675 | +11.69% | 11.3만 |
|---|
| 2026.06.26 | ₩2,480 | ₩2,530 | ₩2,305 | ₩2,350 | -5.24% | 12.8만 |
|---|
| 2026.06.25 | ₩2,465 | ₩2,680 | ₩2,400 | ₩2,440 | -1.01% | 5.3만 |
|---|
| 2026.06.24 | ₩2,365 | ₩2,595 | ₩2,365 | ₩2,460 | +4.02% | 6.2만 |
|---|
| 2026.06.23 | ₩2,505 | ₩2,600 | ₩2,350 | ₩2,385 | -4.79% | 19.1만 |
|---|
| 2026.06.22 | ₩2,640 | ₩2,715 | ₩2,515 | ₩2,580 | -2.27% | 5.2만 |
|---|
| 2026.06.19 | ₩2,800 | ₩2,845 | ₩2,535 | ₩2,625 | -6.25% | 15.8만 |
|---|
| 2026.06.18 | ₩2,995 | ₩2,995 | ₩2,735 | ₩2,800 | -6.51% | 5.1만 |
|---|
| 2026.06.17 | ₩2,885 | ₩2,920 | ₩2,770 | ₩2,845 | -1.39% | 4.1만 |
|---|
| 2026.06.16 | ₩2,825 | ₩2,900 | ₩2,780 | ₩2,880 | +1.95% | 5.2만 |
|---|
| 2026.06.15 | ₩2,980 | ₩3,005 | ₩2,750 | ₩2,825 | -5.20% | 13.4만 |
|---|
| 2026.06.12 | ₩2,990 | ₩3,015 | ₩2,845 | ₩2,935 | -1.84% | 4.8만 |
|---|
| 2026.06.11 | ₩2,765 | ₩2,945 | ₩2,710 | ₩2,880 | +4.16% | 5.2만 |
|---|
| 2026.06.10 | ₩2,990 | ₩2,990 | ₩2,740 | ₩2,765 | -7.53% | 3.7만 |
|---|
| 2026.06.09 | ₩2,715 | ₩2,955 | ₩2,715 | ₩2,840 | +4.60% | 5.9만 |
|---|
| 2026.06.08 | ₩2,880 | ₩2,880 | ₩2,700 | ₩2,715 | -5.73% | 13.7만 |
|---|
| 2026.06.05 | ₩2,920 | ₩3,045 | ₩2,890 | ₩2,930 | +0.34% | 10.4만 |
|---|
| 2026.06.04 | ₩3,075 | ₩3,075 | ₩2,930 | ₩2,935 | -4.55% | 15.9만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,160 | ₩2,970 | ₩3,075 | -0.81% | 13.4만 |
|---|
| 2026.06.01 | ₩3,050 | ₩3,330 | ₩3,030 | ₩3,070 | +0.66% | 10만 |
|---|
| 2026.05.29 | ₩3,170 | ₩3,200 | ₩3,025 | ₩3,130 | -1.26% | 9.4만 |
|---|
| 2026.05.28 | ₩3,450 | ₩3,450 | ₩3,070 | ₩3,140 | -8.99% | 16.3만 |
|---|
| 2026.05.27 | ₩3,380 | ₩3,450 | ₩3,240 | ₩3,285 | -2.81% | 11.8만 |
|---|
| 2026.05.26 | ₩3,490 | ₩3,595 | ₩3,320 | ₩3,380 | -3.15% | 8.5만 |
|---|
| 2026.05.22 | ₩3,250 | ₩3,560 | ₩3,250 | ₩3,480 | +7.08% | 11.5만 |
|---|
| 2026.05.21 | ₩3,330 | ₩3,430 | ₩3,225 | ₩3,225 | -3.15% | 12.4만 |
|---|
| 2026.05.20 | ₩3,375 | ₩3,445 | ₩3,265 | ₩3,275 | -2.96% | 8.4만 |
|---|
| 2026.05.19 | ₩3,285 | ₩3,530 | ₩3,285 | ₩3,390 | +3.20% | 7.6만 |
|---|
| 2026.05.18 | ₩3,470 | ₩3,520 | ₩3,310 | ₩3,385 | -2.45% | 8.6만 |
|---|
| 2026.05.15 | ₩3,595 | ₩3,630 | ₩3,460 | ₩3,470 | -3.48% | 15.9만 |
|---|
| 2026.05.14 | ₩3,620 | ₩3,730 | ₩3,560 | ₩3,595 | -0.69% | 10.9만 |
|---|
| 2026.05.13 | ₩3,880 | ₩3,880 | ₩3,615 | ₩3,615 | -6.83% | 13.4만 |
|---|
| 2026.05.12 | ₩3,890 | ₩3,895 | ₩3,615 | ₩3,770 | -3.08% | 17.6만 |
|---|
| 2026.05.11 | ₩3,925 | ₩3,975 | ₩3,855 | ₩3,855 | -1.78% | 8.7만 |
|---|
| 2026.05.08 | ₩3,875 | ₩4,030 | ₩3,815 | ₩3,920 | +1.16% | 10.9만 |
|---|
| 2026.05.07 | ₩4,060 | ₩4,060 | ₩3,880 | ₩3,890 | -4.19% | 27.9만 |
|---|
| 2026.05.06 | ₩4,220 | ₩4,235 | ₩4,005 | ₩4,060 | -3.79% | 18.2만 |
|---|
| 2026.05.04 | ₩3,860 | ₩4,500 | ₩3,860 | ₩4,215 | +9.20% | 56.4만 |
|---|
| 2026.04.30 | ₩4,000 | ₩4,000 | ₩3,850 | ₩3,910 | -2.25% | 8.6만 |
|---|
| 2026.04.29 | ₩3,900 | ₩4,055 | ₩3,880 | ₩3,950 | +1.28% | 7.2만 |
|---|
| 2026.04.28 | ₩3,970 | ₩3,995 | ₩3,880 | ₩3,900 | -1.76% | 8.7만 |
|---|
| 2026.04.27 | ₩3,960 | ₩4,010 | ₩3,800 | ₩4,010 | +1.26% | 9.9만 |
|---|
| 2026.04.24 | ₩4,100 | ₩4,100 | ₩3,950 | ₩3,960 | -3.41% | 6.7만 |
|---|
| 2026.04.23 | ₩4,090 | ₩4,155 | ₩3,970 | ₩4,025 | -1.59% | 5.5만 |
|---|
| 2026.04.22 | ₩4,005 | ₩4,060 | ₩3,970 | ₩4,000 | -0.12% | 6만 |
|---|
| 2026.04.21 | ₩4,170 | ₩4,170 | ₩3,970 | ₩4,020 | -3.60% | 8.2만 |
|---|
| 2026.04.20 | ₩4,160 | ₩4,215 | ₩4,030 | ₩4,095 | -1.56% | 9.2만 |
|---|
| 2026.04.17 | ₩4,000 | ₩4,240 | ₩4,000 | ₩4,160 | +4.00% | 29.2만 |
|---|
| 2026.04.16 | ₩3,935 | ₩4,105 | ₩3,935 | ₩3,990 | +1.40% | 12.1만 |
|---|
| 2026.04.15 | ₩3,980 | ₩3,980 | ₩3,710 | ₩3,940 | -1.01% | 9.7만 |
|---|
| 2026.04.14 | ₩3,715 | ₩3,995 | ₩3,680 | ₩3,830 | +3.10% | 6.7만 |
|---|
| 2026.04.13 | ₩3,745 | ₩3,755 | ₩3,515 | ₩3,730 | -0.40% | 4.6만 |
|---|
| 2026.04.10 | ₩3,750 | ₩3,780 | ₩3,625 | ₩3,745 | -0.13% | 6.3만 |
|---|
| 2026.04.09 | ₩3,655 | ₩3,810 | ₩3,610 | ₩3,685 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩3,680 | ₩3,825 | ₩3,680 | ₩3,740 | +1.63% | 6.4만 |
|---|
| 2026.04.07 | ₩3,705 | ₩3,770 | ₩3,570 | ₩3,640 | -1.75% | 7.8만 |
|---|
| 2026.04.06 | ₩3,890 | ₩3,945 | ₩3,660 | ₩3,700 | -4.88% | 10.2만 |
|---|
| 2026.04.03 | ₩3,810 | ₩3,980 | ₩3,735 | ₩3,920 | +2.89% | 6.3만 |
|---|
| 2026.04.02 | ₩4,045 | ₩4,065 | ₩3,765 | ₩3,810 | -5.81% | 9.4만 |
|---|
| 2026.04.01 | ₩3,750 | ₩4,050 | ₩3,745 | ₩4,045 | +7.87% | 13.2만 |
|---|
| 2026.03.31 | ₩3,865 | ₩3,945 | ₩3,610 | ₩3,635 | -5.95% | 14.5만 |
|---|
| 2026.03.30 | ₩3,800 | ₩4,115 | ₩3,800 | ₩3,895 | +2.50% | 14.8만 |
|---|
| 2026.03.27 | ₩3,885 | ₩4,080 | ₩3,605 | ₩4,015 | +3.35% | 12.7만 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,495 | ₩3,900 | ₩3,950 | -4.13% | 87.9만 |
|---|
| 2026.03.25 | ₩3,705 | ₩3,780 | ₩3,585 | ₩3,760 | +1.48% | 4.5만 |
|---|
| 2026.03.24 | ₩3,570 | ₩3,660 | ₩3,515 | ₩3,630 | +1.68% | 6만 |
|---|
| 2026.03.23 | ₩3,650 | ₩3,720 | ₩3,485 | ₩3,485 | -4.52% | 10.6만 |
|---|
| 2026.03.20 | ₩3,635 | ₩3,720 | ₩3,560 | ₩3,675 | +1.10% | 4만 |
|---|
| 2026.03.19 | ₩3,710 | ₩3,710 | ₩3,585 | ₩3,600 | -2.96% | 11만 |
|---|
| 2026.03.18 | ₩3,695 | ₩3,785 | ₩3,675 | ₩3,765 | +1.89% | 6.7만 |
|---|
| 2026.03.17 | ₩3,710 | ₩3,920 | ₩3,695 | ₩3,695 | -0.40% | 6만 |
|---|
| 2026.03.16 | ₩3,935 | ₩3,935 | ₩3,695 | ₩3,705 | -5.84% | 6만 |
|---|
| 2026.03.13 | ₩3,790 | ₩3,905 | ₩3,700 | ₩3,810 | +0.53% | 7.1만 |
|---|
| 2026.03.12 | ₩3,795 | ₩3,890 | ₩3,690 | ₩3,790 | -0.13% | 6만 |
|---|
| 2026.03.11 | ₩3,895 | ₩3,895 | ₩3,700 | ₩3,725 | -4.36% | 7.7만 |
|---|
| 2026.03.10 | ₩3,660 | ₩3,965 | ₩3,660 | ₩3,780 | +3.28% | 4.8만 |
|---|
| 2026.03.09 | ₩3,695 | ₩3,780 | ₩3,505 | ₩3,630 | -1.76% | 11.5만 |
|---|
| 2026.03.06 | ₩3,860 | ₩3,990 | ₩3,650 | ₩3,820 | -1.04% | 12.8만 |
|---|
| 2026.03.05 | ₩3,700 | ₩3,885 | ₩3,560 | ₩3,820 | +3.24% | 18.3만 |
|---|
| 2026.03.04 | ₩3,690 | ₩3,790 | ₩3,320 | ₩3,320 | -10.03% | 44만 |
|---|
| 2026.03.03 | ₩3,950 | ₩4,065 | ₩3,810 | ₩3,815 | -3.42% | 18.1만 |
|---|
| 2026.02.27 | ₩4,040 | ₩4,155 | ₩4,000 | ₩4,000 | -0.99% | 15.9만 |
|---|
| 2026.02.26 | ₩4,190 | ₩4,220 | ₩4,070 | ₩4,090 | -2.39% | 9.6만 |
|---|
| 2026.02.25 | ₩4,220 | ₩4,270 | ₩4,130 | ₩4,190 | -0.71% | 7.7만 |
|---|
| 2026.02.24 | ₩4,200 | ₩4,280 | ₩4,185 | ₩4,220 | +0.48% | 7.3만 |
|---|
| 2026.02.23 | ₩4,200 | ₩4,300 | ₩4,130 | ₩4,205 | +0.12% | 9.7만 |
|---|
| 2026.02.20 | ₩4,085 | ₩4,205 | ₩4,050 | ₩4,130 | +1.10% | 8.1만 |
|---|
| 2026.02.19 | ₩4,185 | ₩4,185 | ₩4,070 | ₩4,120 | -1.55% | 9.7만 |
|---|
| 2026.02.13 | ₩4,195 | ₩4,200 | ₩4,050 | ₩4,075 | -2.86% | 9.8만 |
|---|
| 2026.02.12 | ₩4,255 | ₩4,300 | ₩4,190 | ₩4,195 | -1.41% | 8.5만 |
|---|
| 2026.02.11 | ₩4,270 | ₩4,360 | ₩4,150 | ₩4,270 | 0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩4,220 | ₩4,320 | ₩4,210 | ₩4,270 | +1.18% | 5.4만 |
|---|
| 2026.02.09 | ₩4,085 | ₩4,330 | ₩4,080 | ₩4,265 | +4.41% | 10.4만 |
|---|
| 2026.02.06 | ₩4,150 | ₩4,190 | ₩3,885 | ₩4,055 | -2.29% | 16.3만 |
|---|
| 2026.02.05 | ₩4,295 | ₩4,345 | ₩4,145 | ₩4,150 | -3.38% | 15.2만 |
|---|
| 2026.02.04 | ₩4,270 | ₩4,400 | ₩4,160 | ₩4,335 | +1.52% | 14.1만 |
|---|
| 2026.02.03 | ₩4,165 | ₩4,285 | ₩4,140 | ₩4,200 | +0.84% | 12.1만 |
|---|
| 2026.02.02 | ₩4,260 | ₩4,500 | ₩4,105 | ₩4,140 | -2.82% | 19.7만 |
|---|
| 2026.01.30 | ₩4,360 | ₩4,485 | ₩4,260 | ₩4,290 | -1.61% | 14.1만 |
|---|
| 2026.01.29 | ₩4,315 | ₩4,500 | ₩4,240 | ₩4,410 | +2.20% | 19.1만 |
|---|
| 2026.01.28 | ₩4,375 | ₩4,470 | ₩4,350 | ₩4,375 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩4,685 | ₩4,770 | ₩4,375 | ₩4,375 | -6.62% | 23.1만 |
|---|
| 2026.01.26 | ₩4,560 | ₩4,715 | ₩4,445 | ₩4,565 | +0.11% | 20.2만 |
|---|
| 2026.01.23 | ₩4,895 | ₩4,895 | ₩4,315 | ₩4,560 | -6.84% | 81.5만 |
|---|
| 2026.01.22 | ₩4,120 | ₩4,270 | ₩4,080 | ₩4,200 | +1.94% | 10.2만 |
|---|
| 2026.01.21 | ₩4,300 | ₩4,305 | ₩4,075 | ₩4,115 | -4.30% | 20.4만 |
|---|
| 2026.01.20 | ₩4,350 | ₩4,470 | ₩4,240 | ₩4,350 | 0.00% | 13.1만 |
|---|
| 2026.01.19 | ₩4,545 | ₩4,550 | ₩4,255 | ₩4,380 | -3.63% | 17.6만 |
|---|
| 2026.01.16 | ₩4,455 | ₩4,620 | ₩4,370 | ₩4,540 | +1.91% | 15.4만 |
|---|
| 2026.01.15 | ₩4,505 | ₩4,715 | ₩4,420 | ₩4,495 | -0.22% | 10.1만 |
|---|
| 2026.01.14 | ₩4,695 | ₩4,745 | ₩4,510 | ₩4,560 | -2.88% | 24.4만 |
|---|
| 2026.01.13 | ₩4,775 | ₩4,825 | ₩4,650 | ₩4,760 | -0.31% | 13.5만 |
|---|
| 2026.01.12 | ₩4,890 | ₩4,925 | ₩4,700 | ₩4,775 | -2.35% | 25만 |
|---|
| 2026.01.09 | ₩5,180 | ₩5,200 | ₩4,855 | ₩4,900 | -5.41% | 24.6만 |
|---|
| 2026.01.08 | ₩4,935 | ₩5,250 | ₩4,935 | ₩5,180 | +4.96% | 27만 |
|---|
| 2026.01.07 | ₩4,980 | ₩5,090 | ₩4,880 | ₩5,050 | +1.41% | 17.4만 |
|---|
| 2026.01.06 | ₩5,000 | ₩5,090 | ₩4,900 | ₩5,000 | 0.00% | 19.5만 |
|---|
| 2026.01.05 | ₩5,220 | ₩5,280 | ₩4,950 | ₩5,090 | -2.49% | 33.3만 |
|---|
| 2026.01.02 | ₩4,785 | ₩5,380 | ₩4,760 | ₩5,160 | +7.84% | 66.5만 |
|---|
| 2025.12.30 | ₩5,080 | ₩5,470 | ₩4,680 | ₩4,790 | -5.71% | 102.2만 |
|---|
| 2025.12.29 | ₩4,800 | ₩5,660 | ₩4,710 | ₩4,945 | +3.02% | 223.5만 |
|---|
| 2025.12.26 | ₩4,810 | ₩5,160 | ₩4,600 | ₩4,600 | -4.37% | 178만 |
|---|
| 2025.12.24 | ₩4,300 | ₩4,720 | ₩4,230 | ₩4,500 | +4.65% | 53.6만 |
|---|
| 2025.12.23 | ₩4,600 | ₩4,745 | ₩4,220 | ₩4,220 | -8.26% | 51.1만 |
|---|
| 2025.12.22 | ₩4,600 | ₩4,695 | ₩4,420 | ₩4,515 | -1.85% | 34.1만 |
|---|
| 2025.12.19 | ₩4,160 | ₩4,475 | ₩4,100 | ₩4,400 | +5.77% | 17.7만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,170 | ₩4,010 | ₩4,130 | +2.99% | 11.6만 |
|---|
| 2025.12.17 | ₩4,315 | ₩4,315 | ₩4,005 | ₩4,060 | -5.91% | 13.6만 |
|---|
| 2025.12.16 | ₩4,450 | ₩4,450 | ₩4,275 | ₩4,275 | -3.93% | 11.4만 |
|---|
| 2025.12.15 | ₩4,280 | ₩4,575 | ₩4,210 | ₩4,455 | +4.09% | 36.8만 |
|---|
| 2025.12.12 | ₩4,345 | ₩4,345 | ₩4,140 | ₩4,280 | -1.50% | 13.1만 |
|---|
| 2025.12.11 | ₩4,115 | ₩4,360 | ₩4,115 | ₩4,260 | +3.52% | 13만 |
|---|
| 2025.12.10 | ₩4,185 | ₩4,230 | ₩4,120 | ₩4,135 | -1.19% | 4.6만 |
|---|
| 2025.12.09 | ₩4,025 | ₩4,365 | ₩3,905 | ₩4,240 | +5.34% | 25.3만 |
|---|
| 2025.12.08 | ₩4,030 | ₩4,030 | ₩3,915 | ₩3,925 | -2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩3,975 | ₩4,045 | ₩3,860 | ₩3,970 | -0.13% | 5.9만 |
|---|
| 2025.12.04 | ₩4,040 | ₩4,075 | ₩3,920 | ₩3,970 | -1.73% | 4.8만 |
|---|
| 2025.12.03 | ₩4,105 | ₩4,135 | ₩4,010 | ₩4,040 | -1.58% | 6.1만 |
|---|
| 2025.12.02 | ₩3,980 | ₩4,105 | ₩3,900 | ₩4,075 | +2.39% | 11.6만 |
|---|
| 2025.12.01 | ₩4,090 | ₩4,155 | ₩3,980 | ₩3,980 | -2.69% | 4.6만 |
|---|
| 2025.11.28 | ₩3,880 | ₩4,090 | ₩3,880 | ₩4,040 | +4.12% | 8.6만 |
|---|
| 2025.11.27 | ₩3,930 | ₩3,960 | ₩3,800 | ₩3,890 | -1.02% | 3.6만 |
|---|
| 2025.11.26 | ₩3,810 | ₩3,960 | ₩3,800 | ₩3,870 | +1.57% | 5.5만 |
|---|
| 2025.11.25 | ₩3,820 | ₩3,960 | ₩3,795 | ₩3,810 | -0.26% | 5.5만 |
|---|
| 2025.11.24 | ₩3,920 | ₩3,920 | ₩3,735 | ₩3,820 | -2.55% | 5.7만 |
|---|
| 2025.11.21 | ₩3,900 | ₩3,985 | ₩3,800 | ₩3,805 | -2.44% | 11.6만 |
|---|
| 2025.11.20 | ₩3,960 | ₩4,030 | ₩3,910 | ₩3,990 | +0.76% | 5.4만 |
|---|
| 2025.11.19 | ₩4,085 | ₩4,185 | ₩3,895 | ₩3,915 | -4.16% | 13.5만 |
|---|
| 2025.11.18 | ₩4,290 | ₩4,290 | ₩4,050 | ₩4,085 | -4.78% | 8.3만 |
|---|
| 2025.11.17 | ₩4,370 | ₩4,370 | ₩4,130 | ₩4,160 | -4.81% | 6.2만 |
|---|
| 2025.11.14 | ₩4,330 | ₩4,430 | ₩4,225 | ₩4,230 | -2.31% | 7.1만 |
|---|
| 2025.11.13 | ₩4,290 | ₩4,420 | ₩4,240 | ₩4,365 | +1.75% | 9.8만 |
|---|
| 2025.11.12 | ₩4,355 | ₩4,430 | ₩4,080 | ₩4,290 | -1.49% | 15.6만 |
|---|
| 2025.11.11 | ₩4,190 | ₩4,460 | ₩4,185 | ₩4,315 | +2.98% | 17.2만 |
|---|
| 2025.11.10 | ₩4,125 | ₩4,235 | ₩4,080 | ₩4,220 | +2.30% | 7.6만 |
|---|
| 2025.11.07 | ₩4,110 | ₩4,275 | ₩4,070 | ₩4,125 | +0.36% | 17.6만 |
|---|
| 2025.11.06 | ₩4,220 | ₩4,400 | ₩4,165 | ₩4,215 | -0.12% | 14.9만 |
|---|
| 2025.11.05 | ₩4,265 | ₩4,370 | ₩4,000 | ₩4,180 | -1.99% | 14.9만 |
|---|
| 2025.11.04 | ₩4,240 | ₩4,410 | ₩4,155 | ₩4,260 | +0.47% | 18.8만 |
|---|
| 2025.11.03 | ₩4,175 | ₩4,295 | ₩4,080 | ₩4,240 | +1.56% | 20.5만 |
|---|
| 2025.10.31 | ₩4,290 | ₩4,385 | ₩4,175 | ₩4,175 | -2.68% | 16.2만 |
|---|
| 2025.10.30 | ₩4,395 | ₩4,420 | ₩4,220 | ₩4,290 | -2.39% | 19.6만 |
|---|
| 2025.10.29 | ₩4,400 | ₩4,445 | ₩4,310 | ₩4,410 | +0.23% | 16.4만 |
|---|
| 2025.10.28 | ₩4,490 | ₩4,555 | ₩4,390 | ₩4,400 | -2.00% | 24.2만 |
|---|
| 2025.10.27 | ₩4,380 | ₩4,525 | ₩4,310 | ₩4,495 | +2.63% | 29.9만 |
|---|
| 2025.10.24 | ₩4,525 | ₩4,595 | ₩4,400 | ₩4,400 | -2.76% | 27.9만 |
|---|
| 2025.10.23 | ₩4,775 | ₩4,775 | ₩4,540 | ₩4,545 | -4.82% | 58.5만 |
|---|
| 2025.10.22 | ₩4,380 | ₩5,350 | ₩4,380 | ₩4,775 | +9.02% | 638.6만 |
|---|
| 2025.10.21 | ₩4,195 | ₩4,390 | ₩4,145 | ₩4,305 | +2.62% | 17.3만 |
|---|
| 2025.10.20 | ₩4,190 | ₩4,235 | ₩4,100 | ₩4,195 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩4,340 | ₩4,350 | ₩4,190 | ₩4,190 | -3.46% | 15.9만 |
|---|
| 2025.10.16 | ₩4,465 | ₩4,625 | ₩4,270 | ₩4,340 | -2.80% | 39.3만 |
|---|
| 2025.10.15 | ₩4,750 | ₩4,935 | ₩4,360 | ₩4,420 | -6.95% | 70.8만 |
|---|
| 2025.10.14 | ₩5,240 | ₩5,240 | ₩4,510 | ₩4,830 | -7.82% | 70만 |
|---|
| 2025.10.13 | ₩4,740 | ₩5,020 | ₩4,540 | ₩4,860 | +2.53% | 46.1만 |
|---|
| 2025.10.10 | ₩4,355 | ₩4,765 | ₩4,255 | ₩4,740 | +8.84% | 45.9만 |
|---|