시장 데이터를 불러오는 중
전체 종목
퀴델오쏘 과거 주가
QuidelOrtho Corporation - Common Stock · QDEL · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QuidelOrtho Corporation - Common Stock · QDEL · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,777 | ₩18,264 | ₩16,362 | ₩17,983 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,429 | ₩16,871 | ₩15,705 | ₩16,630 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,536 | ₩16,630 | ₩15,852 | ₩16,496 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,429 | ₩17,541 | ₩16,281 | ₩16,844 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,553 | ₩16,764 | ₩14,097 | ₩16,268 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,298 | ₩14,981 | ₩14,017 | ₩14,432 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,137 | ₩14,258 | ₩13,306 | ₩13,909 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,258 | ₩14,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,856 |
| ₩14,124 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,593 | ₩14,673 | ₩14,070 | ₩14,204 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,660 | ₩14,874 | ₩14,311 | ₩14,512 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,325 | ₩14,673 | ₩13,963 | ₩14,660 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,869 | ₩14,646 | ₩13,869 | ₩14,325 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,633 | ₩14,874 | ₩13,829 | ₩13,856 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,553 | ₩14,941 | ₩14,472 | ₩14,660 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,445 | ₩14,700 | ₩13,936 | ₩14,553 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,740 | ₩14,861 | ₩13,883 | ₩14,231 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,847 | ₩15,182 | ₩14,539 | ₩14,861 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,392 | ₩15,048 | ₩14,338 | ₩14,432 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,606 | ₩15,102 | ₩14,191 | ₩14,244 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,692 | ₩16,040 | ₩14,780 | ₩14,901 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,549 | ₩16,683 | ₩15,772 | ₩15,785 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,603 | ₩17,005 | ₩16,013 | ₩16,281 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,568 | ₩17,742 | ₩16,898 | ₩16,938 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,693 | ₩18,760 | ₩17,648 | ₩17,929 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,653 | ₩19,162 | ₩18,104 | ₩18,720 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,894 | ₩19,336 | ₩18,211 | ₩18,666 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,318 | ₩19,135 | ₩18,318 | ₩18,693 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,336 | ₩19,524 | ₩18,224 | ₩18,425 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,564 | ₩19,604 | ₩19,055 | ₩19,336 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,221 | ₩20,248 | ₩19,591 | ₩19,752 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,993 | ₩20,770 | ₩19,993 | ₩20,529 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,221 | ₩20,221 | ₩19,497 | ₩19,980 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,417 | ₩20,315 | ₩19,135 | ₩20,167 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,752 | ₩20,006 | ₩19,001 | ₩19,417 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩20,047 | ₩20,770 | ₩18,908 | ₩19,752 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,264 | ₩20,368 | ₩18,104 | ₩19,899 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,358 | ₩19,202 | ₩18,305 | ₩18,492 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,256 | ₩19,564 | ₩17,702 | ₩17,996 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,854 | ₩19,698 | ₩18,854 | ₩19,537 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,913 | ₩20,449 | ₩18,908 | ₩19,162 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,872 | ₩20,797 | ₩19,216 | ₩20,221 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,465 | ₩20,006 | ₩18,385 | ₩19,872 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,211 | ₩19,082 | ₩17,795 | ₩18,747 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,228 | ₩18,546 | ₩16,174 | ₩18,425 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,978 | ₩17,715 | ₩15,290 | ₩16,469 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩23,008 | ₩23,236 | ₩21,668 | ₩21,869 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,290 | ₩23,785 | ₩22,955 | ₩23,450 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,094 | ₩24,094 | ₩22,151 | ₩23,558 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,834 | ₩24,174 | ₩22,298 | ₩23,732 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,177 | ₩22,593 | ₩21,440 | ₩22,472 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,110 | ₩22,499 | ₩21,615 | ₩22,204 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,097 | ₩22,874 | ₩21,909 | ₩22,110 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,110 | ₩23,464 | ₩22,110 | ₩22,338 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,802 | ₩23,450 | ₩21,802 | ₩22,553 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,472 | ₩22,727 | ₩21,440 | ₩21,507 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,378 | ₩22,687 | ₩21,708 | ₩22,218 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,164 | ₩22,754 | ₩21,467 | ₩22,352 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,807 | ₩22,807 | ₩20,837 | ₩22,017 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,182 | ₩23,290 | ₩22,191 | ₩22,218 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,812 | ₩24,375 | ₩23,129 | ₩23,290 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,616 | ₩25,501 | ₩23,906 | ₩24,442 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩24,013 | ₩24,857 | ₩23,665 | ₩24,429 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,960 | ₩23,960 | ₩23,035 | ₩23,665 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,482 | ₩24,965 | ₩23,330 | ₩23,973 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,450 | ₩24,884 | ₩23,008 | ₩24,482 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,660 | ₩23,893 | ₩22,606 | ₩23,370 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,486 | ₩23,223 | ₩20,757 | ₩23,115 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,187 | ₩24,616 | ₩22,660 | ₩22,780 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩25,045 | ₩25,152 | ₩23,946 | ₩24,120 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,804 | ₩24,991 | ₩23,893 | ₩24,455 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,799 | ₩25,688 | ₩23,584 | ₩24,362 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,295 | ₩24,496 | ₩22,700 | ₩23,477 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,780 | ₩26,532 | ₩22,419 | ₩24,429 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,130 | ₩18,988 | ₩18,117 | ₩18,479 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,750 | ₩18,452 | ₩16,737 | ₩18,117 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,960 | ₩16,991 | ₩15,866 | ₩16,362 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,295 | ₩16,817 | ₩15,986 | ₩16,000 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,171 | ₩18,278 | ₩16,402 | ₩16,576 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,862 | ₩18,398 | ₩17,594 | ₩18,318 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,640 | ₩19,243 | ₩17,434 | ₩17,594 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,765 | ₩20,087 | ₩18,881 | ₩18,921 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,430 | ₩19,631 | ₩18,867 | ₩19,524 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩19,028 | ₩19,457 | ₩18,546 | ₩18,934 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,822 | ₩18,921 | ₩17,246 | ₩18,881 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,157 | ₩18,921 | ₩17,943 | ₩18,090 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,551 | ₩20,315 | ₩18,331 | ₩18,680 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,216 | ₩19,779 | ₩18,733 | ₩19,390 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,516 | ₩20,744 | ₩18,398 | ₩19,202 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,894 | ₩21,119 | ₩18,586 | ₩20,502 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,728 | ₩18,894 | ₩17,018 | ₩18,224 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,353 | ₩17,836 | ₩16,723 | ₩17,809 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,099 | ₩17,809 | ₩16,938 | ₩17,782 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,621 | ₩17,795 | ₩17,233 | ₩17,447 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,295 | ₩18,197 | ₩16,147 | ₩17,514 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,080 | ₩16,790 | ₩15,839 | ₩16,522 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩16,000 | ₩16,576 | ₩15,665 | ₩16,067 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,616 | ₩17,072 | ₩15,866 | ₩15,893 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,665 | ₩16,750 | ₩15,303 | ₩16,603 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,276 | ₩16,134 | ₩14,914 | ₩15,960 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,794 | ₩15,544 | ₩14,258 | ₩15,249 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,909 | ₩14,593 | ₩13,856 | ₩14,526 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,263 | ₩15,464 | ₩13,816 | ₩13,829 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,955 | ₩15,638 | ₩14,713 | ₩15,263 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,713 | ₩15,182 | ₩14,419 | ₩14,807 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,481 | ₩15,182 | ₩13,467 | ₩14,901 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,512 | ₩14,687 | ₩13,293 | ₩13,347 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,298 | ₩15,102 | ₩13,976 | ₩14,472 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,486 | ₩15,450 | ₩14,070 | ₩14,432 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,955 | ₩15,357 | ₩13,682 | ₩14,687 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,670 | ₩17,152 | ₩15,517 | ₩15,625 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,831 | ₩17,219 | ₩15,893 | ₩16,643 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,750 | ₩16,951 | ₩16,362 | ₩16,938 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,410 | ₩16,630 | ₩15,316 | ₩16,482 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,973 | ₩16,214 | ₩14,995 | ₩15,397 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,402 | ₩16,576 | ₩15,732 | ₩16,107 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,410 | ₩16,737 | ₩15,410 | ₩16,469 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩15,048 | ₩15,611 | ₩14,995 | ₩15,531 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,745 | ₩16,067 | ₩14,553 | ₩15,062 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,295 | ₩16,429 | ₩15,839 | ₩15,946 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,273 | ₩18,077 | ₩15,692 | ₩16,134 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩17,005 | ₩17,903 | ₩16,643 | ₩17,273 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,393 | ₩17,447 | ₩16,281 | ₩17,032 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,465 | ₩18,760 | ₩15,558 | ₩17,005 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,477 | ₩24,120 | ₩23,129 | ₩23,437 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,789 | ₩23,357 | ₩21,789 | ₩23,209 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,358 | ₩21,708 | ₩18,358 | ₩21,548 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,867 | ₩19,176 | ₩18,546 | ₩18,559 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,221 | ₩20,221 | ₩18,747 | ₩18,961 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,722 | ₩22,218 | ₩20,516 | ₩20,529 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,239 | ₩21,400 | ₩19,953 | ₩20,073 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,981 | ₩23,249 | ₩21,052 | ₩21,280 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,373 | ₩23,517 | ₩20,837 | ₩23,115 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,405 | ₩23,370 | ₩22,070 | ₩22,218 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩21,079 | ₩22,258 | ₩20,851 | ₩22,017 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,953 | ₩20,717 | ₩19,832 | ₩20,449 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,569 | ₩21,146 | ₩19,363 | ₩19,805 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,105 | ₩21,829 | ₩20,784 | ₩20,904 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,191 | ₩22,526 | ₩20,757 | ₩21,454 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,695 | ₩23,048 | ₩21,601 | ₩21,668 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,548 | ₩22,914 | ₩20,529 | ₩22,177 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,164 | ₩22,285 | ₩20,208 | ₩20,422 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,392 | ₩22,593 | ₩21,655 | ₩22,204 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,938 | ₩25,058 | ₩22,821 | ₩22,821 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,933 | ₩26,425 | ₩23,826 | ₩25,621 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,249 | ₩23,919 | ₩22,995 | ₩23,651 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,241 | ₩24,965 | ₩22,888 | ₩22,914 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,718 | ₩24,442 | ₩23,276 | ₩24,013 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,474 | ₩25,675 | ₩23,986 | ₩24,147 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,881 | ₩26,975 | ₩25,353 | ₩25,862 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,881 | ₩27,122 | ₩25,782 | ₩26,613 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,939 | ₩28,006 | ₩26,760 | ₩27,913 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,738 | ₩29,387 | ₩27,671 | ₩28,690 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,837 | ₩29,212 | ₩28,033 | ₩28,395 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩29,105 | ₩29,427 | ₩27,591 | ₩28,784 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,601 | ₩30,405 | ₩28,958 | ₩30,284 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,869 | ₩30,499 | ₩29,467 | ₩30,472 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,263 | ₩31,598 | ₩29,521 | ₩30,418 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,708 | ₩32,509 | ₩29,427 | ₩31,263 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,274 | ₩29,681 | ₩27,939 | ₩29,387 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩30,016 | ₩30,110 | ₩28,328 | ₩28,395 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,356 | ₩31,732 | ₩29,467 | ₩30,124 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,696 | ₩32,964 | ₩31,356 | ₩31,638 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩31,021 | ₩33,165 | ₩31,021 | ₩32,375 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,986 | ₩32,227 | ₩30,418 | ₩30,995 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,383 | ₩33,152 | ₩30,459 | ₩31,598 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,752 | ₩36,234 | ₩29,011 | ₩31,812 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,914 | ₩39,397 | ₩36,837 | ₩38,593 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,611 | ₩40,871 | ₩39,008 | ₩39,142 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩39,142 | ₩39,571 | ₩37,186 | ₩39,209 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,794 | ₩39,477 | ₩38,030 | ₩38,995 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,847 | ₩40,160 | ₩38,083 | ₩38,445 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩38,043 | ₩39,839 | ₩38,043 | ₩39,276 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,958 | ₩39,115 | ₩36,650 | ₩37,494 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,382 | ₩37,427 | ₩35,511 | ₩37,052 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,207 | ₩36,703 | ₩35,805 | ₩36,408 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,645 | ₩36,851 | ₩34,908 | ₩36,730 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,167 | ₩36,864 | ₩34,586 | ₩35,899 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,856 | ₩38,150 | ₩36,355 | ₩36,556 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,373 | ₩38,700 | ₩36,944 | ₩38,432 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,375 | ₩40,536 | ₩37,507 | ₩37,641 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,428 | ₩42,117 | ₩39,973 | ₩40,951 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩43,149 | ₩43,845 | ₩36,435 | ₩39,423 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,934 | ₩44,810 | ₩42,934 | ₩43,859 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,531 | ₩47,678 | ₩42,706 | ₩44,489 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,989 | ₩47,651 | ₩44,596 | ₩47,410 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,408 | ₩46,137 | ₩44,154 | ₩46,016 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,448 | ₩45,440 | ₩43,752 | ₩44,623 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,199 | ₩45,534 | ₩43,001 | ₩44,703 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩45,038 | ₩46,164 | ₩44,824 | ₩45,092 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩44,060 | ₩45,293 | ₩43,551 | ₩44,904 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,470 | ₩44,931 | ₩42,653 | ₩44,716 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,174 | ₩43,912 | ₩39,772 | ₩43,551 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,338 | ₩40,536 | ₩38,338 | ₩40,281 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,673 | ₩39,035 | ₩37,427 | ₩38,566 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,222 | ₩39,330 | ₩38,097 | ₩38,271 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,169 | ₩39,490 | ₩38,874 | ₩39,263 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,397 | ₩39,691 | ₩38,713 | ₩39,263 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,445 | ₩39,490 | ₩38,043 | ₩39,263 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,351 | ₩39,035 | ₩38,124 | ₩38,740 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,785 | ₩39,785 | ₩37,990 | ₩38,311 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,552 | ₩40,120 | ₩38,485 | ₩39,946 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,896 | ₩39,370 | ₩37,735 | ₩38,794 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,959 | ₩40,201 | ₩37,735 | ₩37,949 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,593 | ₩39,544 | ₩38,445 | ₩39,383 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,928 | ₩39,383 | ₩37,976 | ₩38,700 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,847 | ₩39,423 | ₩37,815 | ₩38,941 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,839 | ₩40,093 | ₩38,338 | ₩38,593 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,753 | ₩40,737 | ₩38,566 | ₩39,745 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,770 | ₩38,914 | ₩36,690 | ₩38,593 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,382 | ₩37,199 | ₩35,966 | ₩36,770 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,521 | ₩37,896 | ₩36,355 | ₩36,395 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,641 | ₩37,923 | ₩36,864 | ₩37,199 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,891 | ₩37,507 | ₩35,537 | ₩37,279 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,551 | ₩37,279 | ₩35,551 | ₩36,891 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,792 | ₩36,033 | ₩35,256 | ₩35,551 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,154 | ₩36,650 | ₩35,176 | ₩35,484 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,743 | ₩36,931 | ₩36,221 | ₩36,650 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩37,092 | ₩37,949 | ₩36,824 | ₩36,851 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,395 | ₩38,016 | ₩36,047 | ₩37,708 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,871 | ₩35,765 | ₩32,294 | ₩35,618 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩30,057 | ₩33,005 | ₩29,507 | ₩32,629 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,529 | ₩29,574 | ₩28,060 | ₩28,556 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,650 | ₩29,186 | ₩27,980 | ₩28,127 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,993 | ₩28,944 | ₩27,216 | ₩28,516 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,408 | ₩28,703 | ₩27,631 | ₩28,274 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,636 | ₩28,770 | ₩27,363 | ₩28,596 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,708 | ₩30,579 | ₩29,400 | ₩29,722 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,333 | ₩31,155 | ₩29,038 | ₩30,271 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,372 | ₩29,681 | ₩26,130 | ₩29,333 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,283 | ₩28,181 | ₩26,238 | ₩26,439 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,154 | ₩28,904 | ₩26,934 | ₩27,269 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,484 | ₩36,596 | ₩28,355 | ₩28,489 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,569 | ₩37,534 | ₩35,578 | ₩36,676 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,636 | ₩37,494 | ₩35,899 | ₩36,355 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,181 | ₩37,413 | ₩35,336 | ₩37,132 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,712 | ₩36,583 | ₩35,068 | ₩36,167 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩37,052 | ₩37,655 | ₩35,792 | ₩35,926 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,722 | ₩38,365 | ₩36,703 | ₩37,440 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,740 | ₩39,222 | ₩37,628 | ₩37,775 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,884 | ₩41,259 | ₩39,236 | ₩39,504 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,549 | ₩41,326 | ₩40,040 | ₩40,884 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,933 | ₩41,340 | ₩39,624 | ₩39,933 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,174 | ₩40,522 | ₩39,182 | ₩39,933 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,901 | ₩40,080 | ₩38,593 | ₩39,973 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,298 | ₩39,959 | ₩38,003 | ₩38,861 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,695 | ₩38,311 | ₩37,346 | ₩37,695 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩37,025 | ₩38,928 | ₩36,797 | ₩38,083 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,390 | ₩36,623 | ₩34,894 | ₩36,596 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,144 | ₩35,618 | ₩34,144 | ₩35,068 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,872 | ₩36,770 | ₩35,229 | ₩35,256 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,815 | ₩38,231 | ₩35,296 | ₩35,336 | -6.56% | 137.7만 |
|---|