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 | ₩16,732 | ₩18,215 | ₩16,317 | ₩17,934 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,384 | ₩16,825 | ₩15,663 | ₩16,585 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,491 | ₩16,585 | ₩15,810 | ₩16,451 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,384 | ₩17,493 | ₩16,237 | ₩16,799 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,513 | ₩16,718 | ₩14,059 | ₩16,224 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,259 | ₩14,941 | ₩13,979 | ₩14,393 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,099 | ₩14,219 | ₩13,270 | ₩13,872 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,219 | ₩14,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,086 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,553 | ₩14,634 | ₩14,032 | ₩14,166 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,620 | ₩14,834 | ₩14,273 | ₩14,473 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,286 | ₩14,634 | ₩13,925 | ₩14,620 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,832 | ₩14,607 | ₩13,832 | ₩14,286 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,593 | ₩14,834 | ₩13,792 | ₩13,818 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,513 | ₩14,901 | ₩14,433 | ₩14,620 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,406 | ₩14,660 | ₩13,899 | ₩14,513 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,700 | ₩14,821 | ₩13,845 | ₩14,193 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,807 | ₩15,141 | ₩14,500 | ₩14,821 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,353 | ₩15,008 | ₩14,299 | ₩14,393 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,567 | ₩15,061 | ₩14,152 | ₩14,206 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,649 | ₩15,997 | ₩14,740 | ₩14,861 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,505 | ₩16,638 | ₩15,729 | ₩15,743 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,558 | ₩16,959 | ₩15,970 | ₩16,237 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,520 | ₩17,694 | ₩16,852 | ₩16,892 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,643 | ₩18,710 | ₩17,600 | ₩17,881 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,603 | ₩19,111 | ₩18,055 | ₩18,670 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,843 | ₩19,284 | ₩18,162 | ₩18,616 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,269 | ₩19,084 | ₩18,269 | ₩18,643 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,284 | ₩19,471 | ₩18,175 | ₩18,376 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,511 | ₩19,552 | ₩19,004 | ₩19,284 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,166 | ₩20,193 | ₩19,538 | ₩19,699 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,939 | ₩20,714 | ₩19,939 | ₩20,474 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,166 | ₩20,166 | ₩19,445 | ₩19,926 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,364 | ₩20,260 | ₩19,084 | ₩20,113 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,699 | ₩19,952 | ₩18,950 | ₩19,364 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,993 | ₩20,714 | ₩18,857 | ₩19,699 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,215 | ₩20,313 | ₩18,055 | ₩19,846 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,309 | ₩19,151 | ₩18,255 | ₩18,442 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,204 | ₩19,511 | ₩17,654 | ₩17,948 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,803 | ₩19,645 | ₩18,803 | ₩19,485 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,859 | ₩20,393 | ₩18,857 | ₩19,111 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,819 | ₩20,741 | ₩19,164 | ₩20,166 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,416 | ₩19,952 | ₩18,335 | ₩19,819 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,162 | ₩19,030 | ₩17,747 | ₩18,696 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,184 | ₩18,496 | ₩16,130 | ₩18,376 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,932 | ₩17,667 | ₩15,248 | ₩16,424 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,946 | ₩23,173 | ₩21,610 | ₩21,810 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,227 | ₩23,721 | ₩22,893 | ₩23,387 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,028 | ₩24,028 | ₩22,091 | ₩23,494 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,772 | ₩24,109 | ₩22,238 | ₩23,668 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,117 | ₩22,532 | ₩21,382 | ₩22,411 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,051 | ₩22,438 | ₩21,556 | ₩22,144 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,037 | ₩22,812 | ₩21,850 | ₩22,051 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,051 | ₩23,400 | ₩22,051 | ₩22,278 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,743 | ₩23,387 | ₩21,743 | ₩22,492 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,411 | ₩22,665 | ₩21,382 | ₩21,449 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,318 | ₩22,625 | ₩21,650 | ₩22,158 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,104 | ₩22,692 | ₩21,409 | ₩22,291 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,746 | ₩22,746 | ₩20,781 | ₩21,957 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,120 | ₩23,227 | ₩22,131 | ₩22,158 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,748 | ₩24,309 | ₩23,066 | ₩23,227 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,550 | ₩25,432 | ₩23,841 | ₩24,376 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,948 | ₩24,790 | ₩23,601 | ₩24,363 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,895 | ₩23,895 | ₩22,973 | ₩23,601 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,416 | ₩24,897 | ₩23,267 | ₩23,908 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,387 | ₩24,817 | ₩22,946 | ₩24,416 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,599 | ₩23,828 | ₩22,545 | ₩23,307 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,425 | ₩23,160 | ₩20,701 | ₩23,053 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,122 | ₩24,550 | ₩22,599 | ₩22,719 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,977 | ₩25,084 | ₩23,881 | ₩24,055 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,737 | ₩24,924 | ₩23,828 | ₩24,389 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,734 | ₩25,619 | ₩23,521 | ₩24,296 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,229 | ₩24,429 | ₩22,639 | ₩23,414 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,719 | ₩26,461 | ₩22,358 | ₩24,363 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,081 | ₩18,937 | ₩18,068 | ₩18,429 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,705 | ₩18,402 | ₩16,692 | ₩18,068 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,917 | ₩16,946 | ₩15,823 | ₩16,317 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,251 | ₩16,772 | ₩15,943 | ₩15,957 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,122 | ₩18,228 | ₩16,358 | ₩16,531 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,814 | ₩18,349 | ₩17,547 | ₩18,269 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,589 | ₩19,191 | ₩17,387 | ₩17,547 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,712 | ₩20,033 | ₩18,830 | ₩18,870 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,378 | ₩19,578 | ₩18,817 | ₩19,471 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,977 | ₩19,405 | ₩18,496 | ₩18,883 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,774 | ₩18,870 | ₩17,199 | ₩18,830 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,108 | ₩18,870 | ₩17,894 | ₩18,041 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,498 | ₩20,260 | ₩18,282 | ₩18,629 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,164 | ₩19,725 | ₩18,683 | ₩19,338 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,460 | ₩20,687 | ₩18,349 | ₩19,151 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,843 | ₩21,062 | ₩18,536 | ₩20,447 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,681 | ₩18,843 | ₩16,972 | ₩18,175 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,306 | ₩17,787 | ₩16,678 | ₩17,761 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,052 | ₩17,761 | ₩16,892 | ₩17,734 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,574 | ₩17,747 | ₩17,186 | ₩17,400 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,251 | ₩18,148 | ₩16,104 | ₩17,467 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,037 | ₩16,745 | ₩15,796 | ₩16,478 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,957 | ₩16,531 | ₩15,623 | ₩16,023 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,571 | ₩17,026 | ₩15,823 | ₩15,850 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,623 | ₩16,705 | ₩15,262 | ₩16,558 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,235 | ₩16,090 | ₩14,874 | ₩15,917 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,754 | ₩15,502 | ₩14,219 | ₩15,208 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,872 | ₩14,553 | ₩13,818 | ₩14,487 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,222 | ₩15,422 | ₩13,778 | ₩13,792 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,914 | ₩15,596 | ₩14,674 | ₩15,222 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,674 | ₩15,141 | ₩14,380 | ₩14,767 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,444 | ₩15,141 | ₩13,431 | ₩14,861 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,473 | ₩14,647 | ₩13,257 | ₩13,311 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,259 | ₩15,061 | ₩13,939 | ₩14,433 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,446 | ₩15,409 | ₩14,032 | ₩14,393 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,914 | ₩15,315 | ₩13,645 | ₩14,647 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,625 | ₩17,106 | ₩15,476 | ₩15,582 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,785 | ₩17,173 | ₩15,850 | ₩16,598 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,705 | ₩16,905 | ₩16,317 | ₩16,892 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,369 | ₩16,585 | ₩15,275 | ₩16,438 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,930 | ₩16,170 | ₩14,954 | ₩15,355 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,358 | ₩16,531 | ₩15,689 | ₩16,064 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,369 | ₩16,692 | ₩15,369 | ₩16,424 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩15,008 | ₩15,569 | ₩14,954 | ₩15,489 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,703 | ₩16,023 | ₩14,513 | ₩15,021 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,251 | ₩16,384 | ₩15,796 | ₩15,903 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,226 | ₩18,028 | ₩15,649 | ₩16,090 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,959 | ₩17,854 | ₩16,598 | ₩17,226 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,346 | ₩17,400 | ₩16,237 | ₩16,986 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,416 | ₩18,710 | ₩15,516 | ₩16,959 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,414 | ₩24,055 | ₩23,066 | ₩23,374 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,730 | ₩23,293 | ₩21,730 | ₩23,146 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,309 | ₩21,650 | ₩18,309 | ₩21,489 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,817 | ₩19,124 | ₩18,496 | ₩18,509 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,166 | ₩20,166 | ₩18,696 | ₩18,910 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,663 | ₩22,158 | ₩20,460 | ₩20,474 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,182 | ₩21,342 | ₩19,899 | ₩20,019 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,919 | ₩23,187 | ₩20,995 | ₩21,222 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,316 | ₩23,454 | ₩20,781 | ₩23,053 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,345 | ₩23,307 | ₩22,011 | ₩22,158 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩21,022 | ₩22,198 | ₩20,794 | ₩21,957 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,899 | ₩20,661 | ₩19,779 | ₩20,393 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,514 | ₩21,088 | ₩19,311 | ₩19,752 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,048 | ₩21,770 | ₩20,728 | ₩20,848 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,131 | ₩22,465 | ₩20,701 | ₩21,396 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,636 | ₩22,986 | ₩21,543 | ₩21,610 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,489 | ₩22,852 | ₩20,474 | ₩22,117 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,104 | ₩22,224 | ₩20,153 | ₩20,367 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,331 | ₩22,532 | ₩21,596 | ₩22,144 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,870 | ₩24,991 | ₩22,759 | ₩22,759 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,868 | ₩26,354 | ₩23,761 | ₩25,552 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,187 | ₩23,855 | ₩22,933 | ₩23,587 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,175 | ₩24,897 | ₩22,826 | ₩22,852 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,654 | ₩24,376 | ₩23,213 | ₩23,948 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,405 | ₩25,605 | ₩23,922 | ₩24,082 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,808 | ₩26,902 | ₩25,285 | ₩25,793 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,808 | ₩27,049 | ₩25,712 | ₩26,541 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,864 | ₩27,931 | ₩26,688 | ₩27,837 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,663 | ₩29,307 | ₩27,597 | ₩28,612 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,759 | ₩29,134 | ₩27,957 | ₩28,318 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩29,027 | ₩29,347 | ₩27,516 | ₩28,706 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,521 | ₩30,323 | ₩28,880 | ₩30,203 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,788 | ₩30,416 | ₩29,387 | ₩30,390 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,178 | ₩31,512 | ₩29,441 | ₩30,336 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,628 | ₩32,421 | ₩29,347 | ₩31,178 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,198 | ₩29,601 | ₩27,864 | ₩29,307 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,935 | ₩30,029 | ₩28,251 | ₩28,318 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,272 | ₩31,646 | ₩29,387 | ₩30,042 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,608 | ₩32,875 | ₩31,272 | ₩31,552 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,938 | ₩33,076 | ₩30,938 | ₩32,287 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,900 | ₩32,140 | ₩30,336 | ₩30,911 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,298 | ₩33,063 | ₩30,376 | ₩31,512 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,655 | ₩36,136 | ₩28,933 | ₩31,726 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,809 | ₩39,290 | ₩36,738 | ₩38,488 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,504 | ₩40,760 | ₩38,903 | ₩39,036 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩39,036 | ₩39,464 | ₩37,085 | ₩39,103 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,689 | ₩39,370 | ₩37,927 | ₩38,889 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,742 | ₩40,052 | ₩37,980 | ₩38,341 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,940 | ₩39,731 | ₩37,940 | ₩39,170 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,858 | ₩39,010 | ₩36,551 | ₩37,392 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,283 | ₩37,326 | ₩35,415 | ₩36,951 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,110 | ₩36,604 | ₩35,709 | ₩36,310 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,548 | ₩36,751 | ₩34,813 | ₩36,631 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,069 | ₩36,764 | ₩34,492 | ₩35,802 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,753 | ₩38,047 | ₩36,257 | ₩36,457 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,272 | ₩38,595 | ₩36,845 | ₩38,328 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,266 | ₩40,426 | ₩37,406 | ₩37,539 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,319 | ₩42,003 | ₩39,865 | ₩40,840 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩43,032 | ₩43,727 | ₩36,337 | ₩39,317 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,818 | ₩44,689 | ₩42,818 | ₩43,740 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,402 | ₩47,549 | ₩42,591 | ₩44,368 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,865 | ₩47,522 | ₩44,475 | ₩47,282 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,288 | ₩46,012 | ₩44,034 | ₩45,892 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,328 | ₩45,317 | ₩43,633 | ₩44,502 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,077 | ₩45,411 | ₩42,885 | ₩44,582 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,916 | ₩46,039 | ₩44,703 | ₩44,970 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,941 | ₩45,170 | ₩43,433 | ₩44,783 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,353 | ₩44,809 | ₩42,538 | ₩44,596 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,065 | ₩43,794 | ₩39,664 | ₩43,433 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,234 | ₩40,426 | ₩38,234 | ₩40,172 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,569 | ₩38,929 | ₩37,326 | ₩38,462 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,116 | ₩39,223 | ₩37,994 | ₩38,168 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,063 | ₩39,384 | ₩38,769 | ₩39,157 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,290 | ₩39,584 | ₩38,609 | ₩39,157 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,341 | ₩39,384 | ₩37,940 | ₩39,157 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,248 | ₩38,929 | ₩38,021 | ₩38,635 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,678 | ₩39,678 | ₩37,887 | ₩38,208 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,448 | ₩40,012 | ₩38,381 | ₩39,838 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,793 | ₩39,263 | ₩37,633 | ₩38,689 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,851 | ₩40,092 | ₩37,633 | ₩37,847 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,488 | ₩39,437 | ₩38,341 | ₩39,277 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,822 | ₩39,277 | ₩37,874 | ₩38,595 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,742 | ₩39,317 | ₩37,713 | ₩38,836 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,731 | ₩39,985 | ₩38,234 | ₩38,488 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,649 | ₩40,627 | ₩38,462 | ₩39,638 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,671 | ₩38,809 | ₩36,591 | ₩38,488 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,283 | ₩37,098 | ₩35,869 | ₩36,671 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,419 | ₩37,793 | ₩36,257 | ₩36,297 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,539 | ₩37,820 | ₩36,764 | ₩37,098 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,791 | ₩37,406 | ₩35,441 | ₩37,179 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,455 | ₩37,179 | ₩35,455 | ₩36,791 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,695 | ₩35,936 | ₩35,161 | ₩35,455 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,056 | ₩36,551 | ₩35,081 | ₩35,388 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,644 | ₩36,831 | ₩36,123 | ₩36,551 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,992 | ₩37,847 | ₩36,724 | ₩36,751 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,297 | ₩37,914 | ₩35,949 | ₩37,606 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,782 | ₩35,669 | ₩32,207 | ₩35,522 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,975 | ₩32,916 | ₩29,428 | ₩32,541 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,452 | ₩29,494 | ₩27,984 | ₩28,479 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,572 | ₩29,107 | ₩27,904 | ₩28,051 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,917 | ₩28,866 | ₩27,142 | ₩28,439 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,332 | ₩28,626 | ₩27,557 | ₩28,198 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,559 | ₩28,693 | ₩27,289 | ₩28,519 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,628 | ₩30,497 | ₩29,321 | ₩29,641 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,254 | ₩31,071 | ₩28,960 | ₩30,189 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,300 | ₩29,601 | ₩26,060 | ₩29,254 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,209 | ₩28,104 | ₩26,167 | ₩26,367 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,078 | ₩28,826 | ₩26,862 | ₩27,196 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,388 | ₩36,497 | ₩28,278 | ₩28,412 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,470 | ₩37,433 | ₩35,481 | ₩36,577 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,537 | ₩37,392 | ₩35,802 | ₩36,257 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,083 | ₩37,312 | ₩35,241 | ₩37,032 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,615 | ₩36,484 | ₩34,974 | ₩36,069 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,951 | ₩37,553 | ₩35,695 | ₩35,829 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,620 | ₩38,261 | ₩36,604 | ₩37,339 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,635 | ₩39,116 | ₩37,526 | ₩37,673 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,774 | ₩41,148 | ₩39,130 | ₩39,397 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,439 | ₩41,215 | ₩39,932 | ₩40,774 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,825 | ₩41,228 | ₩39,517 | ₩39,825 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,065 | ₩40,413 | ₩39,076 | ₩39,825 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,796 | ₩39,972 | ₩38,488 | ₩39,865 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,194 | ₩39,851 | ₩37,900 | ₩38,756 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,593 | ₩38,208 | ₩37,245 | ₩37,593 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,925 | ₩38,822 | ₩36,698 | ₩37,980 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,294 | ₩36,524 | ₩34,800 | ₩36,497 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,051 | ₩35,522 | ₩34,051 | ₩34,974 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,775 | ₩36,671 | ₩35,134 | ₩35,161 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,713 | ₩38,127 | ₩35,201 | ₩35,241 | -6.56% | 137.7만 |
|---|