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 | ₩16,712 | ₩18,194 | ₩16,298 | ₩17,913 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,365 | ₩16,806 | ₩15,644 | ₩16,565 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,472 | ₩16,565 | ₩15,791 | ₩16,432 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,365 | ₩17,473 | ₩16,218 | ₩16,779 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,496 | ₩16,699 | ₩14,042 | ₩16,205 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,243 | ₩14,923 | ₩13,962 | ₩14,376 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,082 | ₩14,203 | ₩13,255 | ₩13,856 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,203 | ₩14,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,069 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,536 | ₩14,616 | ₩14,016 | ₩14,149 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,603 | ₩14,817 | ₩14,256 | ₩14,456 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,269 | ₩14,616 | ₩13,909 | ₩14,603 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,815 | ₩14,590 | ₩13,815 | ₩14,269 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,576 | ₩14,817 | ₩13,775 | ₩13,802 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,496 | ₩14,883 | ₩14,416 | ₩14,603 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,389 | ₩14,643 | ₩13,882 | ₩14,496 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,683 | ₩14,803 | ₩13,829 | ₩14,176 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,790 | ₩15,124 | ₩14,483 | ₩14,803 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,336 | ₩14,990 | ₩14,283 | ₩14,376 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,550 | ₩15,044 | ₩14,136 | ₩14,189 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,631 | ₩15,978 | ₩14,723 | ₩14,843 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,485 | ₩16,619 | ₩15,711 | ₩15,724 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,539 | ₩16,939 | ₩15,951 | ₩16,218 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,500 | ₩17,673 | ₩16,832 | ₩16,872 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,621 | ₩18,688 | ₩17,580 | ₩17,860 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,581 | ₩19,088 | ₩18,034 | ₩18,648 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,821 | ₩19,262 | ₩18,140 | ₩18,594 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,247 | ₩19,061 | ₩18,247 | ₩18,621 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,262 | ₩19,448 | ₩18,154 | ₩18,354 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,489 | ₩19,529 | ₩18,981 | ₩19,262 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,143 | ₩20,169 | ₩19,515 | ₩19,675 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,916 | ₩20,690 | ₩19,916 | ₩20,450 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,143 | ₩20,143 | ₩19,422 | ₩19,902 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,342 | ₩20,236 | ₩19,061 | ₩20,089 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,675 | ₩19,929 | ₩18,928 | ₩19,342 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,969 | ₩20,690 | ₩18,834 | ₩19,675 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,194 | ₩20,289 | ₩18,034 | ₩19,822 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,287 | ₩19,128 | ₩18,234 | ₩18,421 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,182 | ₩19,489 | ₩17,633 | ₩17,927 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,781 | ₩19,622 | ₩18,781 | ₩19,462 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,836 | ₩20,370 | ₩18,834 | ₩19,088 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,796 | ₩20,717 | ₩19,141 | ₩20,143 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,394 | ₩19,929 | ₩18,314 | ₩19,796 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,140 | ₩19,008 | ₩17,727 | ₩18,674 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,165 | ₩18,474 | ₩16,111 | ₩18,354 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,912 | ₩17,646 | ₩15,230 | ₩16,405 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,919 | ₩23,146 | ₩21,584 | ₩21,784 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,199 | ₩23,693 | ₩22,866 | ₩23,360 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,000 | ₩24,000 | ₩22,065 | ₩23,466 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,746 | ₩24,080 | ₩22,212 | ₩23,640 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,091 | ₩22,505 | ₩21,357 | ₩22,385 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,025 | ₩22,412 | ₩21,531 | ₩22,118 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,011 | ₩22,786 | ₩21,824 | ₩22,025 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,025 | ₩23,373 | ₩22,025 | ₩22,252 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,718 | ₩23,360 | ₩21,718 | ₩22,465 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,385 | ₩22,639 | ₩21,357 | ₩21,424 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,292 | ₩22,599 | ₩21,624 | ₩22,131 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,078 | ₩22,665 | ₩21,384 | ₩22,265 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,719 | ₩22,719 | ₩20,757 | ₩21,931 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,093 | ₩23,199 | ₩22,105 | ₩22,131 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,720 | ₩24,281 | ₩23,039 | ₩23,199 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,521 | ₩25,402 | ₩23,813 | ₩24,347 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,920 | ₩24,761 | ₩23,573 | ₩24,334 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,867 | ₩23,867 | ₩22,946 | ₩23,573 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,387 | ₩24,868 | ₩23,239 | ₩23,880 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,360 | ₩24,788 | ₩22,919 | ₩24,387 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,572 | ₩23,800 | ₩22,519 | ₩23,279 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,398 | ₩23,133 | ₩20,677 | ₩23,026 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,094 | ₩24,521 | ₩22,572 | ₩22,692 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,948 | ₩25,055 | ₩23,853 | ₩24,027 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,708 | ₩24,895 | ₩23,800 | ₩24,361 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,707 | ₩25,589 | ₩23,493 | ₩24,267 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,200 | ₩24,401 | ₩22,612 | ₩23,386 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,692 | ₩26,430 | ₩22,332 | ₩24,334 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,060 | ₩18,915 | ₩18,047 | ₩18,407 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,685 | ₩18,381 | ₩16,672 | ₩18,047 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,898 | ₩16,926 | ₩15,804 | ₩16,298 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,232 | ₩16,752 | ₩15,925 | ₩15,938 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,100 | ₩18,207 | ₩16,338 | ₩16,512 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,793 | ₩18,327 | ₩17,526 | ₩18,247 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,567 | ₩19,168 | ₩17,366 | ₩17,526 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,689 | ₩20,009 | ₩18,808 | ₩18,848 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,355 | ₩19,555 | ₩18,794 | ₩19,448 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,955 | ₩19,382 | ₩18,474 | ₩18,861 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,753 | ₩18,848 | ₩17,179 | ₩18,808 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,087 | ₩18,848 | ₩17,873 | ₩18,020 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,475 | ₩20,236 | ₩18,260 | ₩18,608 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,141 | ₩19,702 | ₩18,661 | ₩19,315 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,436 | ₩20,663 | ₩18,327 | ₩19,128 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,821 | ₩21,037 | ₩18,514 | ₩20,423 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,660 | ₩18,821 | ₩16,952 | ₩18,154 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,286 | ₩17,767 | ₩16,659 | ₩17,740 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,032 | ₩17,740 | ₩16,872 | ₩17,713 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,553 | ₩17,727 | ₩17,166 | ₩17,379 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,232 | ₩18,127 | ₩16,085 | ₩17,446 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,018 | ₩16,725 | ₩15,778 | ₩16,458 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,938 | ₩16,512 | ₩15,604 | ₩16,005 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,552 | ₩17,006 | ₩15,804 | ₩15,831 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,604 | ₩16,685 | ₩15,244 | ₩16,539 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,217 | ₩16,071 | ₩14,857 | ₩15,898 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,737 | ₩15,484 | ₩14,203 | ₩15,190 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,856 | ₩14,536 | ₩13,802 | ₩14,470 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,204 | ₩15,404 | ₩13,762 | ₩13,775 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,897 | ₩15,577 | ₩14,656 | ₩15,204 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,656 | ₩15,124 | ₩14,363 | ₩14,750 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,428 | ₩15,124 | ₩13,415 | ₩14,843 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,456 | ₩14,630 | ₩13,242 | ₩13,295 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,243 | ₩15,044 | ₩13,922 | ₩14,416 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,430 | ₩15,391 | ₩14,016 | ₩14,376 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,897 | ₩15,297 | ₩13,629 | ₩14,630 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,605 | ₩17,086 | ₩15,457 | ₩15,564 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,765 | ₩17,153 | ₩15,831 | ₩16,579 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,685 | ₩16,886 | ₩16,298 | ₩16,872 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,351 | ₩16,565 | ₩15,257 | ₩16,418 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,911 | ₩16,151 | ₩14,937 | ₩15,337 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,338 | ₩16,512 | ₩15,671 | ₩16,045 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,351 | ₩16,672 | ₩15,351 | ₩16,405 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩14,990 | ₩15,551 | ₩14,937 | ₩15,471 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,684 | ₩16,005 | ₩14,496 | ₩15,003 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,232 | ₩16,365 | ₩15,778 | ₩15,884 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,206 | ₩18,007 | ₩15,631 | ₩16,071 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,939 | ₩17,833 | ₩16,579 | ₩17,206 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,326 | ₩17,379 | ₩16,218 | ₩16,966 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,394 | ₩18,688 | ₩15,497 | ₩16,939 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,386 | ₩24,027 | ₩23,039 | ₩23,346 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,704 | ₩23,266 | ₩21,704 | ₩23,119 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,287 | ₩21,624 | ₩18,287 | ₩21,464 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,794 | ₩19,101 | ₩18,474 | ₩18,487 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,143 | ₩20,143 | ₩18,674 | ₩18,888 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,638 | ₩22,131 | ₩20,436 | ₩20,450 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,157 | ₩21,317 | ₩19,876 | ₩19,996 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,892 | ₩23,159 | ₩20,970 | ₩21,197 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,291 | ₩23,426 | ₩20,757 | ₩23,026 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,318 | ₩23,279 | ₩21,985 | ₩22,131 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩20,997 | ₩22,172 | ₩20,770 | ₩21,931 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,876 | ₩20,636 | ₩19,755 | ₩20,370 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,490 | ₩21,064 | ₩19,288 | ₩19,729 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,024 | ₩21,744 | ₩20,703 | ₩20,823 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,105 | ₩22,438 | ₩20,677 | ₩21,371 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,611 | ₩22,959 | ₩21,517 | ₩21,584 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,464 | ₩22,826 | ₩20,450 | ₩22,091 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,078 | ₩22,198 | ₩20,129 | ₩20,343 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,305 | ₩22,505 | ₩21,571 | ₩22,118 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,841 | ₩24,961 | ₩22,732 | ₩22,732 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,840 | ₩26,323 | ₩23,733 | ₩25,522 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,159 | ₩23,827 | ₩22,906 | ₩23,560 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,147 | ₩24,868 | ₩22,799 | ₩22,826 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,626 | ₩24,347 | ₩23,186 | ₩23,920 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,375 | ₩25,575 | ₩23,893 | ₩24,054 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,777 | ₩26,870 | ₩25,255 | ₩25,762 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,777 | ₩27,017 | ₩25,682 | ₩26,510 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,831 | ₩27,898 | ₩26,657 | ₩27,805 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,631 | ₩29,273 | ₩27,564 | ₩28,579 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,726 | ₩29,099 | ₩27,925 | ₩28,285 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩28,993 | ₩29,313 | ₩27,484 | ₩28,672 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,486 | ₩30,287 | ₩28,846 | ₩30,167 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,753 | ₩30,381 | ₩29,353 | ₩30,354 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,142 | ₩31,475 | ₩29,406 | ₩30,301 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,593 | ₩32,383 | ₩29,313 | ₩31,142 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,165 | ₩29,566 | ₩27,831 | ₩29,273 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,900 | ₩29,994 | ₩28,218 | ₩28,285 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,235 | ₩31,609 | ₩29,353 | ₩30,007 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,570 | ₩32,837 | ₩31,235 | ₩31,515 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,901 | ₩33,037 | ₩30,901 | ₩32,249 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,862 | ₩32,103 | ₩30,301 | ₩30,875 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,262 | ₩33,024 | ₩30,341 | ₩31,475 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,613 | ₩36,094 | ₩28,899 | ₩31,689 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,763 | ₩39,244 | ₩36,694 | ₩38,443 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,458 | ₩40,712 | ₩38,857 | ₩38,990 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩38,990 | ₩39,418 | ₩37,042 | ₩39,057 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,643 | ₩39,324 | ₩37,882 | ₩38,844 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,697 | ₩40,005 | ₩37,936 | ₩38,296 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,896 | ₩39,684 | ₩37,896 | ₩39,124 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,815 | ₩38,964 | ₩36,508 | ₩37,349 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,241 | ₩37,282 | ₩35,373 | ₩36,908 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,067 | ₩36,561 | ₩35,667 | ₩36,267 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,506 | ₩36,708 | ₩34,772 | ₩36,588 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,027 | ₩36,721 | ₩34,452 | ₩35,760 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,709 | ₩38,003 | ₩36,214 | ₩36,414 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,228 | ₩38,550 | ₩36,801 | ₩38,283 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,218 | ₩40,379 | ₩37,362 | ₩37,495 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,272 | ₩41,954 | ₩39,818 | ₩40,792 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩42,982 | ₩43,676 | ₩36,294 | ₩39,271 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,768 | ₩44,637 | ₩42,768 | ₩43,689 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,346 | ₩47,493 | ₩42,541 | ₩44,316 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,811 | ₩47,467 | ₩44,423 | ₩47,226 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,236 | ₩45,958 | ₩43,983 | ₩45,838 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,276 | ₩45,264 | ₩43,582 | ₩44,450 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,024 | ₩45,358 | ₩42,835 | ₩44,530 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,864 | ₩45,985 | ₩44,650 | ₩44,917 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,889 | ₩45,117 | ₩43,382 | ₩44,730 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,302 | ₩44,757 | ₩42,488 | ₩44,543 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,018 | ₩43,742 | ₩39,618 | ₩43,382 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,189 | ₩40,379 | ₩38,189 | ₩40,125 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,523 | ₩38,884 | ₩37,282 | ₩38,416 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,070 | ₩39,177 | ₩37,949 | ₩38,123 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,017 | ₩39,337 | ₩38,723 | ₩39,111 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,244 | ₩39,538 | ₩38,563 | ₩39,111 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,296 | ₩39,337 | ₩37,896 | ₩39,111 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,203 | ₩38,884 | ₩37,976 | ₩38,590 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,631 | ₩39,631 | ₩37,842 | ₩38,163 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,403 | ₩39,965 | ₩38,336 | ₩39,791 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,749 | ₩39,217 | ₩37,589 | ₩38,643 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,805 | ₩40,045 | ₩37,589 | ₩37,802 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,443 | ₩39,391 | ₩38,296 | ₩39,231 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,777 | ₩39,231 | ₩37,829 | ₩38,550 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,697 | ₩39,271 | ₩37,669 | ₩38,790 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,684 | ₩39,938 | ₩38,189 | ₩38,443 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,603 | ₩40,579 | ₩38,416 | ₩39,591 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,628 | ₩38,763 | ₩36,548 | ₩38,443 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,241 | ₩37,055 | ₩35,827 | ₩36,628 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,375 | ₩37,749 | ₩36,214 | ₩36,254 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,495 | ₩37,776 | ₩36,721 | ₩37,055 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,748 | ₩37,362 | ₩35,400 | ₩37,135 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,413 | ₩37,135 | ₩35,413 | ₩36,748 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,653 | ₩35,894 | ₩35,119 | ₩35,413 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,014 | ₩36,508 | ₩35,039 | ₩35,346 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,601 | ₩36,788 | ₩36,080 | ₩36,508 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,948 | ₩37,802 | ₩36,681 | ₩36,708 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,254 | ₩37,869 | ₩35,907 | ₩37,562 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,743 | ₩35,627 | ₩32,169 | ₩35,480 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,940 | ₩32,877 | ₩29,393 | ₩32,503 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,419 | ₩29,460 | ₩27,951 | ₩28,445 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,539 | ₩29,073 | ₩27,871 | ₩28,018 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,885 | ₩28,832 | ₩27,110 | ₩28,405 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,298 | ₩28,592 | ₩27,524 | ₩28,165 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,525 | ₩28,659 | ₩27,257 | ₩28,485 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,593 | ₩30,461 | ₩29,286 | ₩29,607 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,219 | ₩31,035 | ₩28,926 | ₩30,154 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,269 | ₩29,566 | ₩26,029 | ₩29,219 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,177 | ₩28,071 | ₩26,136 | ₩26,336 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,045 | ₩28,792 | ₩26,830 | ₩27,164 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,346 | ₩36,454 | ₩28,245 | ₩28,378 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,428 | ₩37,389 | ₩35,440 | ₩36,534 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,494 | ₩37,349 | ₩35,760 | ₩36,214 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,040 | ₩37,268 | ₩35,199 | ₩36,988 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,573 | ₩36,441 | ₩34,933 | ₩36,027 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,908 | ₩37,509 | ₩35,653 | ₩35,787 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,575 | ₩38,216 | ₩36,561 | ₩37,295 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,590 | ₩39,070 | ₩37,482 | ₩37,629 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,726 | ₩41,099 | ₩39,084 | ₩39,351 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,392 | ₩41,166 | ₩39,885 | ₩40,726 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,778 | ₩41,180 | ₩39,471 | ₩39,778 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,018 | ₩40,365 | ₩39,030 | ₩39,778 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,750 | ₩39,925 | ₩38,443 | ₩39,818 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,149 | ₩39,805 | ₩37,856 | ₩38,710 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,549 | ₩38,163 | ₩37,202 | ₩37,549 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,881 | ₩38,777 | ₩36,654 | ₩37,936 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,253 | ₩36,481 | ₩34,759 | ₩36,454 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,011 | ₩35,480 | ₩34,011 | ₩34,933 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,733 | ₩36,628 | ₩35,093 | ₩35,119 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,669 | ₩38,083 | ₩35,159 | ₩35,199 | -6.56% | 137.7만 |
|---|