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 | ₩16,715 | ₩18,197 | ₩16,301 | ₩17,916 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,368 | ₩16,808 | ₩15,647 | ₩16,568 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,475 | ₩16,568 | ₩15,794 | ₩16,434 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,368 | ₩17,476 | ₩16,221 | ₩16,782 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,499 | ₩16,701 | ₩14,045 | ₩16,208 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,245 | ₩14,926 | ₩13,965 | ₩14,378 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,085 | ₩14,205 | ₩13,257 | ₩13,858 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,205 | ₩14,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,071 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,539 | ₩14,619 | ₩14,018 | ₩14,152 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,605 | ₩14,819 | ₩14,258 | ₩14,459 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,272 | ₩14,619 | ₩13,911 | ₩14,605 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,818 | ₩14,592 | ₩13,818 | ₩14,272 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,579 | ₩14,819 | ₩13,778 | ₩13,804 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,499 | ₩14,886 | ₩14,419 | ₩14,605 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,392 | ₩14,645 | ₩13,885 | ₩14,499 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,686 | ₩14,806 | ₩13,831 | ₩14,178 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,792 | ₩15,126 | ₩14,485 | ₩14,806 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,338 | ₩14,993 | ₩14,285 | ₩14,378 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,552 | ₩15,046 | ₩14,138 | ₩14,192 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,633 | ₩15,981 | ₩14,726 | ₩14,846 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,488 | ₩16,621 | ₩15,714 | ₩15,727 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,541 | ₩16,942 | ₩15,954 | ₩16,221 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,503 | ₩17,676 | ₩16,835 | ₩16,875 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,624 | ₩18,691 | ₩17,583 | ₩17,863 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,584 | ₩19,091 | ₩18,037 | ₩18,651 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,824 | ₩19,265 | ₩18,143 | ₩18,597 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,250 | ₩19,065 | ₩18,250 | ₩18,624 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,265 | ₩19,452 | ₩18,157 | ₩18,357 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,492 | ₩19,532 | ₩18,984 | ₩19,265 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,146 | ₩20,173 | ₩19,518 | ₩19,679 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,919 | ₩20,693 | ₩19,919 | ₩20,453 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,146 | ₩20,146 | ₩19,425 | ₩19,906 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,345 | ₩20,239 | ₩19,065 | ₩20,093 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,679 | ₩19,932 | ₩18,931 | ₩19,345 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,972 | ₩20,693 | ₩18,838 | ₩19,679 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,197 | ₩20,293 | ₩18,037 | ₩19,825 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,290 | ₩19,131 | ₩18,237 | ₩18,424 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,185 | ₩19,492 | ₩17,636 | ₩17,930 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,784 | ₩19,625 | ₩18,784 | ₩19,465 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,839 | ₩20,373 | ₩18,838 | ₩19,091 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,799 | ₩20,720 | ₩19,145 | ₩20,146 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,397 | ₩19,932 | ₩18,317 | ₩19,799 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,143 | ₩19,011 | ₩17,729 | ₩18,677 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,167 | ₩18,477 | ₩16,114 | ₩18,357 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,915 | ₩17,649 | ₩15,233 | ₩16,408 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,923 | ₩23,150 | ₩21,588 | ₩21,788 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,203 | ₩23,697 | ₩22,869 | ₩23,363 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,004 | ₩24,004 | ₩22,068 | ₩23,470 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,749 | ₩24,084 | ₩22,215 | ₩23,644 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,095 | ₩22,509 | ₩21,361 | ₩22,389 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,028 | ₩22,415 | ₩21,534 | ₩22,122 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,015 | ₩22,789 | ₩21,828 | ₩22,028 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,028 | ₩23,377 | ₩22,028 | ₩22,255 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,721 | ₩23,363 | ₩21,721 | ₩22,469 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,389 | ₩22,642 | ₩21,361 | ₩21,428 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,295 | ₩22,602 | ₩21,628 | ₩22,135 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,082 | ₩22,669 | ₩21,388 | ₩22,269 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,723 | ₩22,723 | ₩20,760 | ₩21,935 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,096 | ₩23,203 | ₩22,108 | ₩22,135 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,724 | ₩24,285 | ₩23,043 | ₩23,203 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,525 | ₩25,406 | ₩23,817 | ₩24,351 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,924 | ₩24,765 | ₩23,577 | ₩24,338 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,871 | ₩23,871 | ₩22,950 | ₩23,577 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,391 | ₩24,872 | ₩23,243 | ₩23,884 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,363 | ₩24,792 | ₩22,923 | ₩24,391 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,576 | ₩23,804 | ₩22,522 | ₩23,283 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,402 | ₩23,136 | ₩20,680 | ₩23,030 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,098 | ₩24,525 | ₩22,576 | ₩22,696 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,952 | ₩25,059 | ₩23,857 | ₩24,031 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,712 | ₩24,899 | ₩23,804 | ₩24,365 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,710 | ₩25,593 | ₩23,497 | ₩24,271 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,204 | ₩24,405 | ₩22,616 | ₩23,390 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,696 | ₩26,434 | ₩22,335 | ₩24,338 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,063 | ₩18,918 | ₩18,050 | ₩18,410 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,688 | ₩18,384 | ₩16,675 | ₩18,050 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,900 | ₩16,928 | ₩15,807 | ₩16,301 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,234 | ₩16,755 | ₩15,927 | ₩15,940 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,103 | ₩18,210 | ₩16,341 | ₩16,515 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,796 | ₩18,330 | ₩17,529 | ₩18,250 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,571 | ₩19,171 | ₩17,369 | ₩17,529 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,692 | ₩20,012 | ₩18,811 | ₩18,851 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,358 | ₩19,558 | ₩18,798 | ₩19,452 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,958 | ₩19,385 | ₩18,477 | ₩18,864 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,756 | ₩18,851 | ₩17,182 | ₩18,811 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,090 | ₩18,851 | ₩17,876 | ₩18,023 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,478 | ₩20,239 | ₩18,263 | ₩18,611 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,145 | ₩19,705 | ₩18,664 | ₩19,318 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,440 | ₩20,667 | ₩18,330 | ₩19,131 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,824 | ₩21,040 | ₩18,517 | ₩20,426 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,663 | ₩18,824 | ₩16,955 | ₩18,157 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,289 | ₩17,770 | ₩16,661 | ₩17,743 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,035 | ₩17,743 | ₩16,875 | ₩17,716 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,556 | ₩17,729 | ₩17,169 | ₩17,382 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,234 | ₩18,130 | ₩16,087 | ₩17,449 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,021 | ₩16,728 | ₩15,780 | ₩16,461 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,940 | ₩16,515 | ₩15,607 | ₩16,007 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,555 | ₩17,009 | ₩15,807 | ₩15,834 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,607 | ₩16,688 | ₩15,246 | ₩16,541 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,220 | ₩16,074 | ₩14,859 | ₩15,900 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,739 | ₩15,487 | ₩14,205 | ₩15,193 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,858 | ₩14,539 | ₩13,804 | ₩14,472 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,206 | ₩15,406 | ₩13,764 | ₩13,778 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,899 | ₩15,580 | ₩14,659 | ₩15,206 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,659 | ₩15,126 | ₩14,365 | ₩14,752 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,431 | ₩15,126 | ₩13,417 | ₩14,846 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,459 | ₩14,632 | ₩13,244 | ₩13,297 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,245 | ₩15,046 | ₩13,925 | ₩14,419 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,432 | ₩15,393 | ₩14,018 | ₩14,378 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,899 | ₩15,300 | ₩13,631 | ₩14,632 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,608 | ₩17,089 | ₩15,460 | ₩15,567 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,768 | ₩17,155 | ₩15,834 | ₩16,581 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,688 | ₩16,888 | ₩16,301 | ₩16,875 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,353 | ₩16,568 | ₩15,260 | ₩16,421 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,914 | ₩16,154 | ₩14,939 | ₩15,340 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,341 | ₩16,515 | ₩15,673 | ₩16,047 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,353 | ₩16,675 | ₩15,353 | ₩16,408 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩14,993 | ₩15,553 | ₩14,939 | ₩15,473 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,687 | ₩16,007 | ₩14,499 | ₩15,006 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,234 | ₩16,368 | ₩15,780 | ₩15,887 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,209 | ₩18,010 | ₩15,633 | ₩16,074 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,942 | ₩17,836 | ₩16,581 | ₩17,209 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,329 | ₩17,382 | ₩16,221 | ₩16,968 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,397 | ₩18,691 | ₩15,500 | ₩16,942 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,390 | ₩24,031 | ₩23,043 | ₩23,350 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,708 | ₩23,270 | ₩21,708 | ₩23,123 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,290 | ₩21,628 | ₩18,290 | ₩21,468 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,798 | ₩19,105 | ₩18,477 | ₩18,490 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,146 | ₩20,146 | ₩18,677 | ₩18,891 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,641 | ₩22,135 | ₩20,440 | ₩20,453 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,161 | ₩21,321 | ₩19,879 | ₩19,999 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,896 | ₩23,163 | ₩20,974 | ₩21,201 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,294 | ₩23,430 | ₩20,760 | ₩23,030 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,322 | ₩23,283 | ₩21,988 | ₩22,135 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩21,000 | ₩22,175 | ₩20,773 | ₩21,935 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,879 | ₩20,640 | ₩19,759 | ₩20,373 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,493 | ₩21,067 | ₩19,291 | ₩19,732 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,027 | ₩21,748 | ₩20,707 | ₩20,827 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,108 | ₩22,442 | ₩20,680 | ₩21,374 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,614 | ₩22,963 | ₩21,521 | ₩21,588 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,468 | ₩22,829 | ₩20,453 | ₩22,095 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,082 | ₩22,202 | ₩20,133 | ₩20,346 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,309 | ₩22,509 | ₩21,574 | ₩22,122 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,845 | ₩24,965 | ₩22,736 | ₩22,736 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,844 | ₩26,327 | ₩23,737 | ₩25,526 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,163 | ₩23,831 | ₩22,909 | ₩23,564 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,151 | ₩24,872 | ₩22,803 | ₩22,829 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,630 | ₩24,351 | ₩23,190 | ₩23,924 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,379 | ₩25,580 | ₩23,897 | ₩24,058 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,781 | ₩26,875 | ₩25,259 | ₩25,766 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,781 | ₩27,021 | ₩25,686 | ₩26,514 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,836 | ₩27,903 | ₩26,661 | ₩27,809 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,636 | ₩29,278 | ₩27,569 | ₩28,583 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,730 | ₩29,104 | ₩27,929 | ₩28,290 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩28,997 | ₩29,318 | ₩27,489 | ₩28,677 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,491 | ₩30,292 | ₩28,850 | ₩30,172 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,758 | ₩30,386 | ₩29,358 | ₩30,359 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,147 | ₩31,480 | ₩29,411 | ₩30,306 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,598 | ₩32,388 | ₩29,318 | ₩31,147 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,170 | ₩29,571 | ₩27,836 | ₩29,278 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,905 | ₩29,999 | ₩28,223 | ₩28,290 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,240 | ₩31,614 | ₩29,358 | ₩30,012 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,575 | ₩32,842 | ₩31,240 | ₩31,521 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,906 | ₩33,042 | ₩30,906 | ₩32,255 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,868 | ₩32,108 | ₩30,306 | ₩30,880 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,267 | ₩33,029 | ₩30,346 | ₩31,480 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,619 | ₩36,100 | ₩28,904 | ₩31,694 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,770 | ₩39,250 | ₩36,701 | ₩38,449 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,464 | ₩40,719 | ₩38,863 | ₩38,997 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩38,997 | ₩39,424 | ₩37,048 | ₩39,064 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,650 | ₩39,331 | ₩37,889 | ₩38,850 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,703 | ₩40,011 | ₩37,942 | ₩38,303 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,902 | ₩39,691 | ₩37,902 | ₩39,130 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,821 | ₩38,970 | ₩36,514 | ₩37,355 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,247 | ₩37,288 | ₩35,379 | ₩36,914 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,073 | ₩36,567 | ₩35,673 | ₩36,273 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,512 | ₩36,714 | ₩34,778 | ₩36,594 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,033 | ₩36,727 | ₩34,458 | ₩35,766 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,715 | ₩38,009 | ₩36,220 | ₩36,420 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,235 | ₩38,556 | ₩36,807 | ₩38,289 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,225 | ₩40,385 | ₩37,368 | ₩37,502 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,278 | ₩41,961 | ₩39,825 | ₩40,799 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩42,989 | ₩43,683 | ₩36,300 | ₩39,277 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,775 | ₩44,644 | ₩42,775 | ₩43,696 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,354 | ₩47,501 | ₩42,548 | ₩44,324 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,819 | ₩47,474 | ₩44,430 | ₩47,234 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,244 | ₩45,966 | ₩43,990 | ₩45,846 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,284 | ₩45,272 | ₩43,589 | ₩44,457 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,031 | ₩45,365 | ₩42,842 | ₩44,537 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,871 | ₩45,992 | ₩44,657 | ₩44,924 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,896 | ₩45,125 | ₩43,389 | ₩44,738 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,309 | ₩44,764 | ₩42,495 | ₩44,551 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,025 | ₩43,750 | ₩39,624 | ₩43,389 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,196 | ₩40,385 | ₩38,196 | ₩40,132 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,530 | ₩38,890 | ₩37,288 | ₩38,423 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,077 | ₩39,184 | ₩37,955 | ₩38,129 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,024 | ₩39,344 | ₩38,730 | ₩39,117 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,250 | ₩39,544 | ₩38,570 | ₩39,117 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,303 | ₩39,344 | ₩37,902 | ₩39,117 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,209 | ₩38,890 | ₩37,982 | ₩38,596 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,638 | ₩39,638 | ₩37,849 | ₩38,169 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,409 | ₩39,971 | ₩38,343 | ₩39,798 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,755 | ₩39,224 | ₩37,595 | ₩38,650 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,811 | ₩40,052 | ₩37,595 | ₩37,809 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,449 | ₩39,397 | ₩38,303 | ₩39,237 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,783 | ₩39,237 | ₩37,835 | ₩38,556 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,703 | ₩39,277 | ₩37,675 | ₩38,797 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,691 | ₩39,945 | ₩38,196 | ₩38,449 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,610 | ₩40,586 | ₩38,423 | ₩39,598 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,634 | ₩38,770 | ₩36,554 | ₩38,449 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,247 | ₩37,061 | ₩35,833 | ₩36,634 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,381 | ₩37,755 | ₩36,220 | ₩36,260 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,502 | ₩37,782 | ₩36,727 | ₩37,061 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,754 | ₩37,368 | ₩35,406 | ₩37,141 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,419 | ₩37,141 | ₩35,419 | ₩36,754 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,659 | ₩35,899 | ₩35,125 | ₩35,419 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,020 | ₩36,514 | ₩35,045 | ₩35,352 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,607 | ₩36,794 | ₩36,086 | ₩36,514 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,954 | ₩37,809 | ₩36,687 | ₩36,714 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,260 | ₩37,875 | ₩35,913 | ₩37,568 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,749 | ₩35,632 | ₩32,175 | ₩35,486 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,945 | ₩32,882 | ₩29,398 | ₩32,508 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,423 | ₩29,465 | ₩27,956 | ₩28,450 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,543 | ₩29,077 | ₩27,876 | ₩28,023 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,889 | ₩28,837 | ₩27,115 | ₩28,410 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,303 | ₩28,597 | ₩27,529 | ₩28,170 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,530 | ₩28,664 | ₩27,262 | ₩28,490 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,598 | ₩30,466 | ₩29,291 | ₩29,611 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,224 | ₩31,040 | ₩28,931 | ₩30,159 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,274 | ₩29,571 | ₩26,033 | ₩29,224 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,182 | ₩28,076 | ₩26,140 | ₩26,341 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,049 | ₩28,797 | ₩26,835 | ₩27,168 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,352 | ₩36,460 | ₩28,250 | ₩28,383 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,434 | ₩37,395 | ₩35,446 | ₩36,540 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,500 | ₩37,355 | ₩35,766 | ₩36,220 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,046 | ₩37,275 | ₩35,205 | ₩36,994 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,579 | ₩36,447 | ₩34,938 | ₩36,033 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,914 | ₩37,515 | ₩35,659 | ₩35,793 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,582 | ₩38,222 | ₩36,567 | ₩37,301 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,596 | ₩39,077 | ₩37,488 | ₩37,635 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,732 | ₩41,106 | ₩39,090 | ₩39,357 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,399 | ₩41,173 | ₩39,891 | ₩40,732 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,784 | ₩41,186 | ₩39,477 | ₩39,784 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,025 | ₩40,372 | ₩39,037 | ₩39,784 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,757 | ₩39,931 | ₩38,449 | ₩39,825 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,156 | ₩39,811 | ₩37,862 | ₩38,716 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,555 | ₩38,169 | ₩37,208 | ₩37,555 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,887 | ₩38,783 | ₩36,660 | ₩37,942 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,259 | ₩36,487 | ₩34,765 | ₩36,460 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,017 | ₩35,486 | ₩34,017 | ₩34,938 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,739 | ₩36,634 | ₩35,098 | ₩35,125 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,675 | ₩38,089 | ₩35,165 | ₩35,205 | -6.56% | 137.7만 |
|---|