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 | ₩16,713 | ₩18,194 | ₩16,299 | ₩17,914 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,366 | ₩16,806 | ₩15,645 | ₩16,566 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,472 | ₩16,566 | ₩15,792 | ₩16,432 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,366 | ₩17,473 | ₩16,219 | ₩16,779 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,497 | ₩16,699 | ₩14,043 | ₩16,205 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,243 | ₩14,924 | ₩13,963 | ₩14,377 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,083 | ₩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.
| ₩14,070 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,537 | ₩14,617 | ₩14,016 | ₩14,150 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,603 | ₩14,817 | ₩14,256 | ₩14,457 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,270 | ₩14,617 | ₩13,909 | ₩14,603 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,816 | ₩14,590 | ₩13,816 | ₩14,270 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,577 | ₩14,817 | ₩13,776 | ₩13,803 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,497 | ₩14,884 | ₩14,417 | ₩14,603 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,390 | ₩14,644 | ₩13,883 | ₩14,497 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,684 | ₩14,804 | ₩13,829 | ₩14,176 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,790 | ₩15,124 | ₩14,483 | ₩14,804 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,337 | ₩14,991 | ₩14,283 | ₩14,377 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,550 | ₩15,044 | ₩14,136 | ₩14,190 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,631 | ₩15,978 | ₩14,724 | ₩14,844 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,486 | ₩16,619 | ₩15,711 | ₩15,725 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,539 | ₩16,939 | ₩15,952 | ₩16,219 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,500 | ₩17,674 | ₩16,833 | ₩16,873 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,621 | ₩18,688 | ₩17,580 | ₩17,861 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,581 | ₩19,089 | ₩18,034 | ₩18,648 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,822 | ₩19,262 | ₩18,141 | ₩18,595 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,248 | ₩19,062 | ₩18,248 | ₩18,621 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,262 | ₩19,449 | ₩18,154 | ₩18,354 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,489 | ₩19,529 | ₩18,982 | ₩19,262 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,143 | ₩20,170 | ₩19,516 | ₩19,676 | -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 | ₩19,903 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,342 | ₩20,237 | ₩19,062 | ₩20,090 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,676 | ₩19,930 | ₩18,928 | ₩19,342 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,970 | ₩20,690 | ₩18,835 | ₩19,676 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,194 | ₩20,290 | ₩18,034 | ₩19,823 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,288 | ₩19,129 | ₩18,234 | ₩18,421 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,182 | ₩19,489 | ₩17,634 | ₩17,927 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,782 | ₩19,623 | ₩18,782 | ₩19,462 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,836 | ₩20,370 | ₩18,835 | ₩19,089 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,796 | ₩20,717 | ₩19,142 | ₩20,143 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,395 | ₩19,930 | ₩18,314 | ₩19,796 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,141 | ₩19,009 | ₩17,727 | ₩18,675 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,165 | ₩18,475 | ₩16,112 | ₩18,354 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,913 | ₩17,647 | ₩15,231 | ₩16,406 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,920 | ₩23,147 | ₩21,585 | ₩21,785 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,200 | ₩23,694 | ₩22,866 | ₩23,360 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩24,001 | ₩24,001 | ₩22,065 | ₩23,467 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,746 | ₩24,081 | ₩22,212 | ₩23,641 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,092 | ₩22,506 | ₩21,358 | ₩22,386 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,025 | ₩22,412 | ₩21,531 | ₩22,119 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,012 | ₩22,786 | ₩21,825 | ₩22,025 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,025 | ₩23,374 | ₩22,025 | ₩22,252 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,718 | ₩23,360 | ₩21,718 | ₩22,466 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,386 | ₩22,639 | ₩21,358 | ₩21,425 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,292 | ₩22,599 | ₩21,625 | ₩22,132 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,079 | ₩22,666 | ₩21,385 | ₩22,266 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,719 | ₩22,719 | ₩20,757 | ₩21,932 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,093 | ₩23,200 | ₩22,105 | ₩22,132 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,721 | ₩24,281 | ₩23,040 | ₩23,200 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,522 | ₩25,403 | ₩23,814 | ₩24,348 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,921 | ₩24,762 | ₩23,574 | ₩24,335 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,867 | ₩23,867 | ₩22,946 | ₩23,574 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,388 | ₩24,869 | ₩23,240 | ₩23,881 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,360 | ₩24,789 | ₩22,920 | ₩24,388 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,573 | ₩23,801 | ₩22,519 | ₩23,280 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,399 | ₩23,133 | ₩20,677 | ₩23,027 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,094 | ₩24,522 | ₩22,573 | ₩22,693 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,949 | ₩25,056 | ₩23,854 | ₩24,028 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,708 | ₩24,895 | ₩23,801 | ₩24,361 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,707 | ₩25,589 | ₩23,494 | ₩24,268 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,201 | ₩24,401 | ₩22,613 | ₩23,387 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,693 | ₩26,430 | ₩22,332 | ₩24,335 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,061 | ₩18,915 | ₩18,047 | ₩18,408 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,686 | ₩18,381 | ₩16,673 | ₩18,047 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,898 | ₩16,926 | ₩15,805 | ₩16,299 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,232 | ₩16,753 | ₩15,925 | ₩15,938 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,101 | ₩18,208 | ₩16,339 | ₩16,512 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,794 | ₩18,328 | ₩17,527 | ₩18,248 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,568 | ₩19,169 | ₩17,367 | ₩17,527 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,689 | ₩20,010 | ₩18,808 | ₩18,848 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,356 | ₩19,556 | ₩18,795 | ₩19,449 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,955 | ₩19,382 | ₩18,475 | ₩18,862 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,754 | ₩18,848 | ₩17,180 | ₩18,808 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,087 | ₩18,848 | ₩17,874 | ₩18,021 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,476 | ₩20,237 | ₩18,261 | ₩18,608 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,142 | ₩19,703 | ₩18,661 | ₩19,316 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,437 | ₩20,664 | ₩18,328 | ₩19,129 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,822 | ₩21,038 | ₩18,515 | ₩20,424 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,660 | ₩18,822 | ₩16,953 | ₩18,154 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,287 | ₩17,767 | ₩16,659 | ₩17,740 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,033 | ₩17,740 | ₩16,873 | ₩17,714 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,554 | ₩17,727 | ₩17,166 | ₩17,380 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,232 | ₩18,128 | ₩16,085 | ₩17,447 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,018 | ₩16,726 | ₩15,778 | ₩16,459 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,938 | ₩16,512 | ₩15,605 | ₩16,005 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,552 | ₩17,006 | ₩15,805 | ₩15,832 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,605 | ₩16,686 | ₩15,244 | ₩16,539 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,218 | ₩16,072 | ₩14,857 | ₩15,898 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,737 | ₩15,484 | ₩14,203 | ₩15,191 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,856 | ₩14,537 | ₩13,803 | ₩14,470 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,204 | ₩15,404 | ₩13,763 | ₩13,776 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,897 | ₩15,578 | ₩14,657 | ₩15,204 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,657 | ₩15,124 | ₩14,363 | ₩14,750 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,429 | ₩15,124 | ₩13,415 | ₩14,844 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,457 | ₩14,630 | ₩13,242 | ₩13,295 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,243 | ₩15,044 | ₩13,923 | ₩14,417 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,430 | ₩15,391 | ₩14,016 | ₩14,377 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,897 | ₩15,298 | ₩13,629 | ₩14,630 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,606 | ₩17,086 | ₩15,458 | ₩15,565 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,766 | ₩17,153 | ₩15,832 | ₩16,579 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,686 | ₩16,886 | ₩16,299 | ₩16,873 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,351 | ₩16,566 | ₩15,258 | ₩16,419 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,912 | ₩16,152 | ₩14,937 | ₩15,338 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,339 | ₩16,512 | ₩15,671 | ₩16,045 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,351 | ₩16,673 | ₩15,351 | ₩16,406 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩14,991 | ₩15,551 | ₩14,937 | ₩15,471 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,685 | ₩16,005 | ₩14,497 | ₩15,004 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,232 | ₩16,366 | ₩15,778 | ₩15,885 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,206 | ₩18,007 | ₩15,631 | ₩16,072 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,939 | ₩17,834 | ₩16,579 | ₩17,206 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,327 | ₩17,380 | ₩16,219 | ₩16,966 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,395 | ₩18,688 | ₩15,498 | ₩16,939 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,387 | ₩24,028 | ₩23,040 | ₩23,347 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,705 | ₩23,267 | ₩21,705 | ₩23,120 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,288 | ₩21,625 | ₩18,288 | ₩21,465 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,795 | ₩19,102 | ₩18,475 | ₩18,488 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,143 | ₩20,143 | ₩18,675 | ₩18,888 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,638 | ₩22,132 | ₩20,437 | ₩20,450 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,158 | ₩21,318 | ₩19,876 | ₩19,996 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,893 | ₩23,160 | ₩20,971 | ₩21,198 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,291 | ₩23,427 | ₩20,757 | ₩23,027 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,319 | ₩23,280 | ₩21,985 | ₩22,132 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩20,998 | ₩22,172 | ₩20,771 | ₩21,932 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,876 | ₩20,637 | ₩19,756 | ₩20,370 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,490 | ₩21,064 | ₩19,289 | ₩19,729 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,024 | ₩21,745 | ₩20,704 | ₩20,824 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,105 | ₩22,439 | ₩20,677 | ₩21,371 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,612 | ₩22,960 | ₩21,518 | ₩21,585 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,465 | ₩22,826 | ₩20,450 | ₩22,092 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,079 | ₩22,199 | ₩20,130 | ₩20,343 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,306 | ₩22,506 | ₩21,571 | ₩22,119 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,842 | ₩24,962 | ₩22,733 | ₩22,733 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,841 | ₩26,324 | ₩23,734 | ₩25,523 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,160 | ₩23,827 | ₩22,906 | ₩23,560 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,148 | ₩24,869 | ₩22,800 | ₩22,826 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,627 | ₩24,348 | ₩23,187 | ₩23,921 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,376 | ₩25,576 | ₩23,894 | ₩24,054 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,777 | ₩26,871 | ₩25,256 | ₩25,763 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,777 | ₩27,018 | ₩25,683 | ₩26,511 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,832 | ₩27,899 | ₩26,657 | ₩27,805 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,632 | ₩29,274 | ₩27,565 | ₩28,580 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,726 | ₩29,100 | ₩27,925 | ₩28,286 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩28,993 | ₩29,314 | ₩27,485 | ₩28,673 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,487 | ₩30,288 | ₩28,847 | ₩30,168 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,754 | ₩30,382 | ₩29,354 | ₩30,355 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,143 | ₩31,476 | ₩29,407 | ₩30,302 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,594 | ₩32,384 | ₩29,314 | ₩31,143 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,166 | ₩29,567 | ₩27,832 | ₩29,274 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,901 | ₩29,995 | ₩28,219 | ₩28,286 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,236 | ₩31,610 | ₩29,354 | ₩30,008 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,571 | ₩32,838 | ₩31,236 | ₩31,516 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,902 | ₩33,038 | ₩30,902 | ₩32,250 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,863 | ₩32,104 | ₩30,302 | ₩30,876 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,263 | ₩33,025 | ₩30,342 | ₩31,476 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,614 | ₩36,095 | ₩28,900 | ₩31,690 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,765 | ₩39,245 | ₩36,696 | ₩38,444 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,459 | ₩40,714 | ₩38,858 | ₩38,992 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩38,992 | ₩39,419 | ₩37,043 | ₩39,058 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,644 | ₩39,325 | ₩37,884 | ₩38,845 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,698 | ₩40,006 | ₩37,937 | ₩38,297 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,897 | ₩39,686 | ₩37,897 | ₩39,125 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,816 | ₩38,965 | ₩36,509 | ₩37,350 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,242 | ₩37,283 | ₩35,374 | ₩36,909 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,068 | ₩36,562 | ₩35,668 | ₩36,268 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,508 | ₩36,709 | ₩34,773 | ₩36,589 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,028 | ₩36,722 | ₩34,453 | ₩35,761 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,710 | ₩38,004 | ₩36,215 | ₩36,415 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,230 | ₩38,551 | ₩36,802 | ₩38,284 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,220 | ₩40,380 | ₩37,363 | ₩37,496 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,273 | ₩41,955 | ₩39,819 | ₩40,794 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩42,983 | ₩43,677 | ₩36,295 | ₩39,272 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,769 | ₩44,638 | ₩42,769 | ₩43,690 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,348 | ₩47,495 | ₩42,542 | ₩44,318 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,813 | ₩47,468 | ₩44,424 | ₩47,228 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,238 | ₩45,960 | ₩43,984 | ₩45,839 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,278 | ₩45,265 | ₩43,584 | ₩44,451 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,025 | ₩45,359 | ₩42,836 | ₩44,531 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,865 | ₩45,986 | ₩44,651 | ₩44,918 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,891 | ₩45,119 | ₩43,383 | ₩44,731 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,303 | ₩44,758 | ₩42,489 | ₩44,545 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,019 | ₩43,744 | ₩39,619 | ₩43,383 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,191 | ₩40,380 | ₩38,191 | ₩40,126 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,524 | ₩38,885 | ₩37,283 | ₩38,418 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,072 | ₩39,178 | ₩37,950 | ₩38,124 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,018 | ₩39,339 | ₩38,725 | ₩39,112 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,245 | ₩39,539 | ₩38,564 | ₩39,112 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,297 | ₩39,339 | ₩37,897 | ₩39,112 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,204 | ₩38,885 | ₩37,977 | ₩38,591 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,632 | ₩39,632 | ₩37,844 | ₩38,164 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,404 | ₩39,966 | ₩38,337 | ₩39,792 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,750 | ₩39,218 | ₩37,590 | ₩38,644 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,806 | ₩40,046 | ₩37,590 | ₩37,804 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,444 | ₩39,392 | ₩38,297 | ₩39,232 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,778 | ₩39,232 | ₩37,830 | ₩38,551 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,698 | ₩39,272 | ₩37,670 | ₩38,791 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,686 | ₩39,939 | ₩38,191 | ₩38,444 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,604 | ₩40,580 | ₩38,418 | ₩39,592 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,629 | ₩38,765 | ₩36,549 | ₩38,444 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,242 | ₩37,056 | ₩35,828 | ₩36,629 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,376 | ₩37,750 | ₩36,215 | ₩36,255 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,496 | ₩37,777 | ₩36,722 | ₩37,056 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,749 | ₩37,363 | ₩35,401 | ₩37,136 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,414 | ₩37,136 | ₩35,414 | ₩36,749 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,654 | ₩35,895 | ₩35,120 | ₩35,414 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,015 | ₩36,509 | ₩35,040 | ₩35,347 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,602 | ₩36,789 | ₩36,082 | ₩36,509 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,949 | ₩37,804 | ₩36,682 | ₩36,709 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,255 | ₩37,870 | ₩35,908 | ₩37,563 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,744 | ₩35,628 | ₩32,170 | ₩35,481 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,941 | ₩32,878 | ₩29,394 | ₩32,504 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,419 | ₩29,461 | ₩27,952 | ₩28,446 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,540 | ₩29,073 | ₩27,872 | ₩28,019 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,885 | ₩28,833 | ₩27,111 | ₩28,406 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,299 | ₩28,593 | ₩27,525 | ₩28,166 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,526 | ₩28,660 | ₩27,258 | ₩28,486 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,594 | ₩30,462 | ₩29,287 | ₩29,607 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,220 | ₩31,036 | ₩28,927 | ₩30,155 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,270 | ₩29,567 | ₩26,030 | ₩29,220 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,178 | ₩28,072 | ₩26,137 | ₩26,337 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,046 | ₩28,793 | ₩26,831 | ₩27,165 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,347 | ₩36,455 | ₩28,246 | ₩28,379 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,429 | ₩37,390 | ₩35,441 | ₩36,535 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,495 | ₩37,350 | ₩35,761 | ₩36,215 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,041 | ₩37,270 | ₩35,201 | ₩36,989 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,574 | ₩36,442 | ₩34,934 | ₩36,028 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,909 | ₩37,510 | ₩35,654 | ₩35,788 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,577 | ₩38,217 | ₩36,562 | ₩37,296 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,591 | ₩39,072 | ₩37,483 | ₩37,630 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,727 | ₩41,101 | ₩39,085 | ₩39,352 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,393 | ₩41,167 | ₩39,886 | ₩40,727 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,779 | ₩41,181 | ₩39,472 | ₩39,779 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,019 | ₩40,366 | ₩39,032 | ₩39,779 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,751 | ₩39,926 | ₩38,444 | ₩39,819 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,151 | ₩39,806 | ₩37,857 | ₩38,711 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,550 | ₩38,164 | ₩37,203 | ₩37,550 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,882 | ₩38,778 | ₩36,656 | ₩37,937 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,254 | ₩36,482 | ₩34,760 | ₩36,455 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,012 | ₩35,481 | ₩34,012 | ₩34,934 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,734 | ₩36,629 | ₩35,094 | ₩35,120 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,670 | ₩38,084 | ₩35,160 | ₩35,201 | -6.56% | 137.7만 |
|---|