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 | ₩16,733 | ₩18,216 | ₩16,318 | ₩17,936 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,385 | ₩16,826 | ₩15,664 | ₩16,586 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,492 | ₩16,586 | ₩15,811 | ₩16,452 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,385 | ₩17,495 | ₩16,238 | ₩16,800 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,514 | ₩16,719 | ₩14,060 | ₩16,225 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,260 | ₩14,942 | ₩13,980 | ₩14,394 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,100 | ₩14,220 | ₩13,271 | ₩13,873 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,220 | ₩14,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,086 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,554 | ₩14,634 | ₩14,033 | ₩14,167 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,621 | ₩14,835 | ₩14,274 | ₩14,474 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,287 | ₩14,634 | ₩13,926 | ₩14,621 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,833 | ₩14,608 | ₩13,833 | ₩14,287 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,594 | ₩14,835 | ₩13,792 | ₩13,819 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,514 | ₩14,902 | ₩14,434 | ₩14,621 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,407 | ₩14,661 | ₩13,899 | ₩14,514 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,701 | ₩14,822 | ₩13,846 | ₩14,193 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,808 | ₩15,142 | ₩14,501 | ₩14,822 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,354 | ₩15,009 | ₩14,300 | ₩14,394 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,568 | ₩15,062 | ₩14,153 | ₩14,207 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,650 | ₩15,998 | ₩14,741 | ₩14,862 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,506 | ₩16,639 | ₩15,730 | ₩15,744 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,559 | ₩16,960 | ₩15,971 | ₩16,238 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,521 | ₩17,695 | ₩16,853 | ₩16,893 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,644 | ₩18,711 | ₩17,601 | ₩17,882 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,604 | ₩19,112 | ₩18,056 | ₩18,671 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,844 | ₩19,285 | ₩18,163 | ₩18,617 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,270 | ₩19,085 | ₩18,270 | ₩18,644 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,285 | ₩19,473 | ₩18,176 | ₩18,377 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,513 | ₩19,553 | ₩19,005 | ₩19,285 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,167 | ₩20,194 | ₩19,539 | ₩19,700 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,940 | ₩20,715 | ₩19,940 | ₩20,475 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,167 | ₩20,167 | ₩19,446 | ₩19,927 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,366 | ₩20,261 | ₩19,085 | ₩20,114 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,700 | ₩19,954 | ₩18,951 | ₩19,366 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,994 | ₩20,715 | ₩18,858 | ₩19,700 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,216 | ₩20,314 | ₩18,056 | ₩19,847 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,310 | ₩19,152 | ₩18,256 | ₩18,443 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,205 | ₩19,513 | ₩17,655 | ₩17,949 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,804 | ₩19,646 | ₩18,804 | ₩19,486 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,860 | ₩20,395 | ₩18,858 | ₩19,112 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,820 | ₩20,742 | ₩19,165 | ₩20,167 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,417 | ₩19,954 | ₩18,337 | ₩19,820 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,163 | ₩19,031 | ₩17,748 | ₩18,697 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,185 | ₩18,497 | ₩16,131 | ₩18,377 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,933 | ₩17,668 | ₩15,249 | ₩16,425 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,947 | ₩23,175 | ₩21,611 | ₩21,811 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,228 | ₩23,723 | ₩22,894 | ₩23,388 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,030 | ₩24,030 | ₩22,092 | ₩23,495 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,774 | ₩24,110 | ₩22,239 | ₩23,669 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,119 | ₩22,533 | ₩21,384 | ₩22,413 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,052 | ₩22,440 | ₩21,557 | ₩22,145 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,039 | ₩22,814 | ₩21,851 | ₩22,052 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,052 | ₩23,402 | ₩22,052 | ₩22,279 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,745 | ₩23,388 | ₩21,745 | ₩22,493 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,413 | ₩22,667 | ₩21,384 | ₩21,451 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,319 | ₩22,627 | ₩21,651 | ₩22,159 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,105 | ₩22,693 | ₩21,410 | ₩22,292 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,747 | ₩22,747 | ₩20,782 | ₩21,958 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,121 | ₩23,228 | ₩22,132 | ₩22,159 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,749 | ₩24,311 | ₩23,068 | ₩23,228 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,551 | ₩25,433 | ₩23,843 | ₩24,377 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,950 | ₩24,792 | ₩23,602 | ₩24,364 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,896 | ₩23,896 | ₩22,974 | ₩23,602 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,417 | ₩24,899 | ₩23,268 | ₩23,910 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,388 | ₩24,818 | ₩22,947 | ₩24,417 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,600 | ₩23,829 | ₩22,546 | ₩23,308 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,426 | ₩23,161 | ₩20,702 | ₩23,054 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,123 | ₩24,551 | ₩22,600 | ₩22,720 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,979 | ₩25,086 | ₩23,883 | ₩24,057 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,738 | ₩24,925 | ₩23,829 | ₩24,391 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,736 | ₩25,620 | ₩23,522 | ₩24,297 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,230 | ₩24,431 | ₩22,640 | ₩23,415 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,720 | ₩26,462 | ₩22,359 | ₩24,364 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,083 | ₩18,938 | ₩18,069 | ₩18,430 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,706 | ₩18,403 | ₩16,693 | ₩18,069 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,917 | ₩16,947 | ₩15,824 | ₩16,318 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,252 | ₩16,773 | ₩15,944 | ₩15,958 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,123 | ₩18,230 | ₩16,359 | ₩16,532 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,815 | ₩18,350 | ₩17,548 | ₩18,270 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,590 | ₩19,192 | ₩17,388 | ₩17,548 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,713 | ₩20,034 | ₩18,831 | ₩18,871 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,379 | ₩19,579 | ₩18,818 | ₩19,473 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,978 | ₩19,406 | ₩18,497 | ₩18,884 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,775 | ₩18,871 | ₩17,200 | ₩18,831 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,109 | ₩18,871 | ₩17,895 | ₩18,042 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,499 | ₩20,261 | ₩18,283 | ₩18,631 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,165 | ₩19,726 | ₩18,684 | ₩19,339 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,462 | ₩20,689 | ₩18,350 | ₩19,152 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,844 | ₩21,063 | ₩18,537 | ₩20,448 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,682 | ₩18,844 | ₩16,973 | ₩18,176 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,307 | ₩17,789 | ₩16,679 | ₩17,762 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,053 | ₩17,762 | ₩16,893 | ₩17,735 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,575 | ₩17,748 | ₩17,187 | ₩17,401 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,252 | ₩18,149 | ₩16,105 | ₩17,468 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,038 | ₩16,746 | ₩15,797 | ₩16,479 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,958 | ₩16,532 | ₩15,623 | ₩16,024 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,572 | ₩17,027 | ₩15,824 | ₩15,851 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,623 | ₩16,706 | ₩15,263 | ₩16,559 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,236 | ₩16,091 | ₩14,875 | ₩15,917 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,755 | ₩15,503 | ₩14,220 | ₩15,209 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,873 | ₩14,554 | ₩13,819 | ₩14,487 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,223 | ₩15,423 | ₩13,779 | ₩13,792 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,915 | ₩15,597 | ₩14,675 | ₩15,223 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,675 | ₩15,142 | ₩14,381 | ₩14,768 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,445 | ₩15,142 | ₩13,432 | ₩14,862 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,474 | ₩14,648 | ₩13,258 | ₩13,311 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,260 | ₩15,062 | ₩13,939 | ₩14,434 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,447 | ₩15,410 | ₩14,033 | ₩14,394 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,915 | ₩15,316 | ₩13,645 | ₩14,648 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,626 | ₩17,107 | ₩15,476 | ₩15,583 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,786 | ₩17,174 | ₩15,851 | ₩16,599 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,706 | ₩16,906 | ₩16,318 | ₩16,893 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,370 | ₩16,586 | ₩15,276 | ₩16,439 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,931 | ₩16,171 | ₩14,955 | ₩15,356 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,359 | ₩16,532 | ₩15,690 | ₩16,064 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,370 | ₩16,693 | ₩15,370 | ₩16,425 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩15,009 | ₩15,570 | ₩14,955 | ₩15,490 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,704 | ₩16,024 | ₩14,514 | ₩15,022 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,252 | ₩16,385 | ₩15,797 | ₩15,904 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,227 | ₩18,029 | ₩15,650 | ₩16,091 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,960 | ₩17,855 | ₩16,599 | ₩17,227 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,348 | ₩17,401 | ₩16,238 | ₩16,987 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,417 | ₩18,711 | ₩15,517 | ₩16,960 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,415 | ₩24,057 | ₩23,068 | ₩23,375 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,731 | ₩23,295 | ₩21,731 | ₩23,148 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,310 | ₩21,651 | ₩18,310 | ₩21,491 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,818 | ₩19,125 | ₩18,497 | ₩18,510 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,167 | ₩20,167 | ₩18,697 | ₩18,911 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,664 | ₩22,159 | ₩20,462 | ₩20,475 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,183 | ₩21,344 | ₩19,900 | ₩20,020 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,921 | ₩23,188 | ₩20,996 | ₩21,223 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,317 | ₩23,455 | ₩20,782 | ₩23,054 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,346 | ₩23,308 | ₩22,012 | ₩22,159 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩21,023 | ₩22,199 | ₩20,796 | ₩21,958 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,900 | ₩20,662 | ₩19,780 | ₩20,395 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,515 | ₩21,090 | ₩19,312 | ₩19,753 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,050 | ₩21,771 | ₩20,729 | ₩20,849 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,132 | ₩22,466 | ₩20,702 | ₩21,397 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,638 | ₩22,987 | ₩21,544 | ₩21,611 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,491 | ₩22,854 | ₩20,475 | ₩22,119 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,105 | ₩22,226 | ₩20,154 | ₩20,368 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,333 | ₩22,533 | ₩21,598 | ₩22,145 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,872 | ₩24,992 | ₩22,760 | ₩22,760 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,870 | ₩26,355 | ₩23,763 | ₩25,553 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,188 | ₩23,856 | ₩22,934 | ₩23,589 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,177 | ₩24,899 | ₩22,827 | ₩22,854 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,656 | ₩24,377 | ₩23,215 | ₩23,950 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,406 | ₩25,607 | ₩23,923 | ₩24,083 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,810 | ₩26,903 | ₩25,286 | ₩25,794 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,810 | ₩27,050 | ₩25,714 | ₩26,542 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,866 | ₩27,932 | ₩26,690 | ₩27,839 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,665 | ₩29,309 | ₩27,598 | ₩28,614 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,761 | ₩29,135 | ₩27,959 | ₩28,320 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩29,028 | ₩29,349 | ₩27,518 | ₩28,708 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,523 | ₩30,325 | ₩28,881 | ₩30,204 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,790 | ₩30,418 | ₩29,389 | ₩30,392 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,180 | ₩31,514 | ₩29,443 | ₩30,338 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,630 | ₩32,423 | ₩29,349 | ₩31,180 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,200 | ₩29,603 | ₩27,866 | ₩29,309 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,937 | ₩30,031 | ₩28,253 | ₩28,320 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,274 | ₩31,648 | ₩29,389 | ₩30,044 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,610 | ₩32,877 | ₩31,274 | ₩31,554 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,940 | ₩33,078 | ₩30,940 | ₩32,289 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,902 | ₩32,142 | ₩30,338 | ₩30,913 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,300 | ₩33,065 | ₩30,378 | ₩31,514 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,657 | ₩36,138 | ₩28,935 | ₩31,728 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,811 | ₩39,293 | ₩36,740 | ₩38,491 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,506 | ₩40,763 | ₩38,905 | ₩39,039 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩39,039 | ₩39,466 | ₩37,087 | ₩39,105 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,691 | ₩39,373 | ₩37,929 | ₩38,892 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,745 | ₩40,054 | ₩37,983 | ₩38,344 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,943 | ₩39,734 | ₩37,943 | ₩39,172 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,860 | ₩39,012 | ₩36,553 | ₩37,395 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,285 | ₩37,328 | ₩35,417 | ₩36,954 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,112 | ₩36,606 | ₩35,711 | ₩36,312 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,550 | ₩36,753 | ₩34,815 | ₩36,633 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,072 | ₩36,767 | ₩34,495 | ₩35,804 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,756 | ₩38,050 | ₩36,259 | ₩36,459 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,274 | ₩38,598 | ₩36,847 | ₩38,330 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,268 | ₩40,429 | ₩37,408 | ₩37,542 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,322 | ₩42,006 | ₩39,867 | ₩40,843 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩43,035 | ₩43,730 | ₩36,339 | ₩39,319 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,821 | ₩44,692 | ₩42,821 | ₩43,743 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,405 | ₩47,552 | ₩42,594 | ₩44,371 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,868 | ₩47,525 | ₩44,478 | ₩47,285 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,291 | ₩46,015 | ₩44,037 | ₩45,895 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,331 | ₩45,320 | ₩43,636 | ₩44,505 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,079 | ₩45,414 | ₩42,888 | ₩44,585 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,919 | ₩46,042 | ₩44,705 | ₩44,973 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,943 | ₩45,173 | ₩43,436 | ₩44,785 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,355 | ₩44,812 | ₩42,540 | ₩44,598 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,068 | ₩43,796 | ₩39,667 | ₩43,436 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,237 | ₩40,429 | ₩38,237 | ₩40,175 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,571 | ₩38,932 | ₩37,328 | ₩38,464 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,119 | ₩39,226 | ₩37,996 | ₩38,170 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,065 | ₩39,386 | ₩38,771 | ₩39,159 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,293 | ₩39,587 | ₩38,611 | ₩39,159 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,344 | ₩39,386 | ₩37,943 | ₩39,159 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,250 | ₩38,932 | ₩38,023 | ₩38,638 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,680 | ₩39,680 | ₩37,889 | ₩38,210 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,451 | ₩40,014 | ₩38,384 | ₩39,840 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,796 | ₩39,266 | ₩37,635 | ₩38,691 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,854 | ₩40,094 | ₩37,635 | ₩37,849 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,491 | ₩39,440 | ₩38,344 | ₩39,279 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,825 | ₩39,279 | ₩37,876 | ₩38,598 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,745 | ₩39,319 | ₩37,715 | ₩38,838 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,734 | ₩39,987 | ₩38,237 | ₩38,491 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,651 | ₩40,629 | ₩38,464 | ₩39,640 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,673 | ₩38,811 | ₩36,593 | ₩38,491 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,285 | ₩37,101 | ₩35,871 | ₩36,673 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,421 | ₩37,796 | ₩36,259 | ₩36,299 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,542 | ₩37,822 | ₩36,767 | ₩37,101 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,793 | ₩37,408 | ₩35,443 | ₩37,181 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,457 | ₩37,181 | ₩35,457 | ₩36,793 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,697 | ₩35,938 | ₩35,163 | ₩35,457 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,058 | ₩36,553 | ₩35,083 | ₩35,390 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,646 | ₩36,833 | ₩36,125 | ₩36,553 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,994 | ₩37,849 | ₩36,726 | ₩36,753 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,299 | ₩37,916 | ₩35,951 | ₩37,609 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,784 | ₩35,671 | ₩32,209 | ₩35,524 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,977 | ₩32,918 | ₩29,429 | ₩32,543 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,454 | ₩29,496 | ₩27,986 | ₩28,480 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,574 | ₩29,109 | ₩27,906 | ₩28,053 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,919 | ₩28,868 | ₩27,144 | ₩28,440 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,333 | ₩28,627 | ₩27,558 | ₩28,200 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,561 | ₩28,694 | ₩27,291 | ₩28,520 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,630 | ₩30,498 | ₩29,322 | ₩29,643 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,256 | ₩31,073 | ₩28,962 | ₩30,191 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,302 | ₩29,603 | ₩26,061 | ₩29,256 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,211 | ₩28,106 | ₩26,168 | ₩26,369 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,079 | ₩28,828 | ₩26,863 | ₩27,197 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,390 | ₩36,499 | ₩28,280 | ₩28,414 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,473 | ₩37,435 | ₩35,484 | ₩36,579 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,539 | ₩37,395 | ₩35,804 | ₩36,259 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,085 | ₩37,315 | ₩35,243 | ₩37,034 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,617 | ₩36,486 | ₩34,976 | ₩36,072 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,954 | ₩37,555 | ₩35,697 | ₩35,831 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,622 | ₩38,263 | ₩36,606 | ₩37,341 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,638 | ₩39,119 | ₩37,528 | ₩37,675 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,776 | ₩41,150 | ₩39,132 | ₩39,399 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,442 | ₩41,217 | ₩39,934 | ₩40,776 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,827 | ₩41,230 | ₩39,520 | ₩39,827 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,068 | ₩40,415 | ₩39,079 | ₩39,827 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,798 | ₩39,974 | ₩38,491 | ₩39,867 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,197 | ₩39,854 | ₩37,903 | ₩38,758 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,595 | ₩38,210 | ₩37,248 | ₩37,595 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,927 | ₩38,825 | ₩36,700 | ₩37,983 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,296 | ₩36,526 | ₩34,802 | ₩36,499 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,054 | ₩35,524 | ₩34,054 | ₩34,976 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,778 | ₩36,673 | ₩35,136 | ₩35,163 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,715 | ₩38,130 | ₩35,203 | ₩35,243 | -6.56% | 137.7만 |
|---|