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 | ₩16,711 | ₩18,192 | ₩16,297 | ₩17,912 | +7.19% | 357.7만 |
| 2026.10.08 | ₩16,364 | ₩16,804 | ₩15,643 | ₩16,564 | +1.22% | 251.7만 |
| 2026.10.07 | ₩16,470 | ₩16,564 | ₩15,790 | ₩16,430 | -0.24% | 245.6만 |
| 2026.10.06 | ₩16,364 | ₩17,471 | ₩16,217 | ₩16,777 | +2.53% | 321.7만 |
| 2026.10.05 | ₩14,495 | ₩16,697 | ₩14,041 | ₩16,203 | +11.79% | 269.3만 |
| 2026.10.02 | ₩14,241 | ₩14,922 | ₩13,961 | ₩14,375 | +0.94% | 241.7만 |
| 2026.10.01 | ₩14,081 | ₩14,201 | ₩13,254 | ₩13,854 | -1.61% | 276.8만 |
| 2026.09.30 | ₩14,201 | ₩14,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,068 |
| -0.94% |
| 137.6만 |
| 2026.09.29 | ₩14,535 | ₩14,615 | ₩14,014 | ₩14,148 | -2.66% | 89.6만 |
|---|
| 2026.09.28 | ₩14,602 | ₩14,815 | ₩14,255 | ₩14,455 | -1.01% | 76만 |
|---|
| 2026.09.25 | ₩14,268 | ₩14,615 | ₩13,908 | ₩14,602 | +2.34% | 138만 |
|---|
| 2026.09.24 | ₩13,814 | ₩14,588 | ₩13,814 | ₩14,268 | +3.29% | 144만 |
|---|
| 2026.09.23 | ₩14,575 | ₩14,815 | ₩13,774 | ₩13,801 | -5.31% | 111.5만 |
|---|
| 2026.09.22 | ₩14,495 | ₩14,882 | ₩14,415 | ₩14,602 | +0.74% | 115.4만 |
|---|
| 2026.09.21 | ₩14,388 | ₩14,642 | ₩13,881 | ₩14,495 | +0.74% | 107만 |
|---|
| 2026.09.18 | ₩14,682 | ₩14,802 | ₩13,828 | ₩14,175 | -3.45% | 297.8만 |
|---|
| 2026.09.17 | ₩14,789 | ₩15,122 | ₩14,482 | ₩14,802 | +0.09% | 138.8만 |
|---|
| 2026.09.16 | ₩14,335 | ₩14,989 | ₩14,281 | ₩14,375 | +0.28% | 166.7만 |
|---|
| 2026.09.15 | ₩14,548 | ₩15,042 | ₩14,135 | ₩14,188 | -2.48% | 311.7만 |
|---|
| 2026.09.14 | ₩15,629 | ₩15,976 | ₩14,722 | ₩14,842 | -5.04% | 281.2만 |
|---|
| 2026.09.11 | ₩16,484 | ₩16,617 | ₩15,710 | ₩15,723 | -4.62% | 106.8만 |
|---|
| 2026.09.10 | ₩16,537 | ₩16,937 | ₩15,950 | ₩16,217 | -1.94% | 117.6만 |
|---|
| 2026.09.09 | ₩17,498 | ₩17,672 | ₩16,831 | ₩16,871 | -3.59% | 86.7만 |
|---|
| 2026.09.08 | ₩18,619 | ₩18,686 | ₩17,578 | ₩17,858 | -4.09% | 96.2만 |
|---|
| 2026.09.04 | ₩18,579 | ₩19,086 | ₩18,032 | ₩18,646 | +0.36% | 89만 |
|---|
| 2026.09.03 | ₩18,819 | ₩19,260 | ₩18,139 | ₩18,593 | -1.21% | 83.7만 |
|---|
| 2026.09.02 | ₩18,245 | ₩19,060 | ₩18,245 | ₩18,619 | +2.05% | 83.5만 |
|---|
| 2026.09.01 | ₩19,260 | ₩19,447 | ₩18,152 | ₩18,352 | -4.71% | 89.3만 |
|---|
| 2026.08.31 | ₩19,487 | ₩19,527 | ₩18,980 | ₩19,260 | -1.16% | 94.9만 |
|---|
| 2026.08.28 | ₩20,141 | ₩20,167 | ₩19,513 | ₩19,674 | -2.32% | 120.8만 |
|---|
| 2026.08.27 | ₩19,914 | ₩20,688 | ₩19,914 | ₩20,448 | +2.68% | 81.6만 |
|---|
| 2026.08.26 | ₩20,141 | ₩20,141 | ₩19,420 | ₩19,901 | -1.19% | 159.9만 |
|---|
| 2026.08.25 | ₩19,340 | ₩20,234 | ₩19,060 | ₩20,087 | +3.86% | 98.7만 |
|---|
| 2026.08.24 | ₩19,674 | ₩19,927 | ₩18,926 | ₩19,340 | -1.70% | 103.9만 |
|---|
| 2026.08.21 | ₩19,967 | ₩20,688 | ₩18,833 | ₩19,674 | -1.47% | 202.2만 |
|---|
| 2026.08.20 | ₩18,192 | ₩20,288 | ₩18,032 | ₩19,820 | +8.95% | 250.8만 |
|---|
| 2026.08.19 | ₩18,286 | ₩19,126 | ₩18,232 | ₩18,419 | +0.73% | 131.5만 |
|---|
| 2026.08.18 | ₩19,180 | ₩19,487 | ₩17,632 | ₩17,925 | -6.54% | 137.9만 |
|---|
| 2026.08.17 | ₩18,779 | ₩19,620 | ₩18,779 | ₩19,460 | +3.62% | 123.6만 |
|---|
| 2026.08.14 | ₩19,834 | ₩20,368 | ₩18,833 | ₩19,086 | -3.77% | 91.8만 |
|---|
| 2026.08.13 | ₩19,794 | ₩20,715 | ₩19,140 | ₩20,141 | +1.75% | 144.6만 |
|---|
| 2026.08.12 | ₩18,392 | ₩19,927 | ₩18,312 | ₩19,794 | +7.62% | 195.3만 |
|---|
| 2026.08.11 | ₩18,139 | ₩19,006 | ₩17,725 | ₩18,673 | +2.94% | 149.6만 |
|---|
| 2026.08.10 | ₩16,163 | ₩18,472 | ₩16,110 | ₩18,352 | +13.54% | 280.8만 |
|---|
| 2026.08.07 | ₩16,911 | ₩17,645 | ₩15,229 | ₩16,404 | -3.00% | 489만 |
|---|
| 2026.08.06 | ₩22,917 | ₩23,144 | ₩21,582 | ₩21,782 | -4.95% | 275만 |
|---|
| 2026.08.05 | ₩23,197 | ₩23,691 | ₩22,864 | ₩23,357 | +0.69% | 121.3만 |
|---|
| 2026.08.04 | ₩23,998 | ₩23,998 | ₩22,063 | ₩23,464 | -2.22% | 118.1만 |
|---|
| 2026.08.03 | ₩22,743 | ₩24,078 | ₩22,210 | ₩23,638 | +3.93% | 138.2만 |
|---|
| 2026.07.31 | ₩22,089 | ₩22,503 | ₩21,355 | ₩22,383 | +1.33% | 74만 |
|---|
| 2026.07.30 | ₩22,023 | ₩22,410 | ₩21,529 | ₩22,116 | +0.42% | 121.7만 |
|---|
| 2026.07.29 | ₩22,009 | ₩22,783 | ₩21,823 | ₩22,023 | +0.06% | 118.8만 |
|---|
| 2026.07.28 | ₩22,023 | ₩23,371 | ₩22,023 | ₩22,250 | +1.03% | 99만 |
|---|
| 2026.07.27 | ₩21,716 | ₩23,357 | ₩21,716 | ₩22,463 | +3.44% | 105.7만 |
|---|
| 2026.07.24 | ₩22,383 | ₩22,637 | ₩21,355 | ₩21,422 | -4.29% | 91.3만 |
|---|
| 2026.07.23 | ₩22,290 | ₩22,597 | ₩21,622 | ₩22,129 | -0.72% | 80.7만 |
|---|
| 2026.07.22 | ₩22,076 | ₩22,663 | ₩21,382 | ₩22,263 | +0.85% | 125.7만 |
|---|
| 2026.07.21 | ₩22,717 | ₩22,717 | ₩20,755 | ₩21,929 | -3.47% | 127.5만 |
|---|
| 2026.07.20 | ₩23,090 | ₩23,197 | ₩22,103 | ₩22,129 | -4.16% | 72.9만 |
|---|
| 2026.07.17 | ₩23,718 | ₩24,278 | ₩23,037 | ₩23,197 | -2.19% | 110.6만 |
|---|
| 2026.07.16 | ₩24,519 | ₩25,400 | ₩23,811 | ₩24,345 | -0.71% | 113.7만 |
|---|
| 2026.07.15 | ₩23,918 | ₩24,759 | ₩23,571 | ₩24,332 | +1.73% | 134.7만 |
|---|
| 2026.07.14 | ₩23,865 | ₩23,865 | ₩22,944 | ₩23,571 | -1.23% | 78.5만 |
|---|
| 2026.07.13 | ₩24,385 | ₩24,866 | ₩23,237 | ₩23,878 | -2.08% | 112.3만 |
|---|
| 2026.07.10 | ₩23,357 | ₩24,786 | ₩22,917 | ₩24,385 | +4.40% | 127.8만 |
|---|
| 2026.07.09 | ₩22,570 | ₩23,798 | ₩22,517 | ₩23,277 | +3.13% | 107.5만 |
|---|
| 2026.07.08 | ₩22,396 | ₩23,131 | ₩20,675 | ₩23,024 | +2.80% | 175.6만 |
|---|
| 2026.07.07 | ₩24,092 | ₩24,519 | ₩22,570 | ₩22,690 | -5.82% | 118만 |
|---|
| 2026.07.06 | ₩24,946 | ₩25,053 | ₩23,851 | ₩24,025 | -3.69% | 106만 |
|---|
| 2026.07.02 | ₩24,705 | ₩24,892 | ₩23,798 | ₩24,358 | -1.40% | 122.2만 |
|---|
| 2026.07.01 | ₩23,704 | ₩25,586 | ₩23,491 | ₩24,265 | +2.36% | 153.7만 |
|---|
| 2026.06.30 | ₩24,198 | ₩24,398 | ₩22,610 | ₩23,384 | -3.36% | 168.8만 |
|---|
| 2026.06.29 | ₩22,690 | ₩26,427 | ₩22,330 | ₩24,332 | +7.24% | 660.4만 |
|---|
| 2026.06.26 | ₩18,059 | ₩18,913 | ₩18,045 | ₩18,406 | +1.92% | 350.8만 |
|---|
| 2026.06.25 | ₩16,684 | ₩18,379 | ₩16,671 | ₩18,045 | +8.16% | 145.8만 |
|---|
| 2026.06.24 | ₩15,896 | ₩16,924 | ₩15,803 | ₩16,297 | +2.52% | 152.6만 |
|---|
| 2026.06.23 | ₩16,230 | ₩16,751 | ₩15,923 | ₩15,936 | -1.81% | 114.2만 |
|---|
| 2026.06.22 | ₩18,099 | ₩18,205 | ₩16,337 | ₩16,510 | -8.78% | 139.1만 |
|---|
| 2026.06.18 | ₩17,792 | ₩18,326 | ₩17,525 | ₩18,245 | +2.55% | 215만 |
|---|
| 2026.06.17 | ₩18,566 | ₩19,166 | ₩17,365 | ₩17,525 | -5.61% | 148.5만 |
|---|
| 2026.06.16 | ₩19,687 | ₩20,007 | ₩18,806 | ₩18,846 | -4.27% | 91.1만 |
|---|
| 2026.06.15 | ₩19,353 | ₩19,554 | ₩18,793 | ₩19,447 | +0.48% | 134만 |
|---|
| 2026.06.12 | ₩18,953 | ₩19,380 | ₩18,472 | ₩18,859 | -0.49% | 121.7만 |
|---|
| 2026.06.11 | ₩17,752 | ₩18,846 | ₩17,178 | ₩18,806 | +5.94% | 226.2만 |
|---|
| 2026.06.10 | ₩18,085 | ₩18,846 | ₩17,872 | ₩18,019 | -0.37% | 277.3만 |
|---|
| 2026.06.09 | ₩19,473 | ₩20,234 | ₩18,259 | ₩18,606 | -4.46% | 190.8만 |
|---|
| 2026.06.08 | ₩19,140 | ₩19,700 | ₩18,659 | ₩19,313 | +0.91% | 136.3만 |
|---|
| 2026.06.05 | ₩20,434 | ₩20,661 | ₩18,326 | ₩19,126 | -6.40% | 144만 |
|---|
| 2026.06.04 | ₩18,819 | ₩21,035 | ₩18,512 | ₩20,421 | +8.51% | 214.9만 |
|---|
| 2026.06.03 | ₩17,658 | ₩18,819 | ₩16,951 | ₩18,152 | +2.80% | 182.3만 |
|---|
| 2026.06.02 | ₩17,284 | ₩17,765 | ₩16,657 | ₩17,738 | +2.63% | 146.4만 |
|---|
| 2026.06.01 | ₩17,031 | ₩17,738 | ₩16,871 | ₩17,712 | +4.00% | 158.9만 |
|---|
| 2026.05.29 | ₩17,551 | ₩17,725 | ₩17,164 | ₩17,378 | -0.99% | 141.1만 |
|---|
| 2026.05.28 | ₩16,230 | ₩18,125 | ₩16,083 | ₩17,445 | +7.48% | 199.8만 |
|---|
| 2026.05.27 | ₩16,017 | ₩16,724 | ₩15,776 | ₩16,457 | +2.75% | 164.4만 |
|---|
| 2026.05.26 | ₩15,936 | ₩16,510 | ₩15,603 | ₩16,003 | +0.42% | 133.5만 |
|---|
| 2026.05.22 | ₩16,550 | ₩17,004 | ₩15,803 | ₩15,830 | -4.35% | 128만 |
|---|
| 2026.05.21 | ₩15,603 | ₩16,684 | ₩15,242 | ₩16,537 | +5.99% | 186만 |
|---|
| 2026.05.20 | ₩15,216 | ₩16,070 | ₩14,855 | ₩15,896 | +4.47% | 197.9만 |
|---|
| 2026.05.19 | ₩14,735 | ₩15,483 | ₩14,201 | ₩15,189 | +3.08% | 225만 |
|---|
| 2026.05.18 | ₩13,854 | ₩14,535 | ₩13,801 | ₩14,468 | +4.43% | 231.2만 |
|---|
| 2026.05.15 | ₩15,202 | ₩15,403 | ₩13,761 | ₩13,774 | -9.39% | 245.1만 |
|---|
| 2026.05.14 | ₩14,895 | ₩15,576 | ₩14,655 | ₩15,202 | +2.06% | 231.6만 |
|---|
| 2026.05.13 | ₩14,655 | ₩15,122 | ₩14,361 | ₩14,749 | +0.64% | 206.1만 |
|---|
| 2026.05.12 | ₩13,427 | ₩15,122 | ₩13,414 | ₩14,842 | +10.54% | 305.3만 |
|---|
| 2026.05.11 | ₩14,455 | ₩14,628 | ₩13,240 | ₩13,294 | -8.03% | 247.7만 |
|---|
| 2026.05.08 | ₩14,241 | ₩15,042 | ₩13,921 | ₩14,415 | +1.22% | 214.8만 |
|---|
| 2026.05.07 | ₩14,428 | ₩15,389 | ₩14,014 | ₩14,375 | -0.37% | 279.2만 |
|---|
| 2026.05.06 | ₩14,895 | ₩15,296 | ₩13,627 | ₩14,628 | -1.79% | 547.3만 |
|---|
| 2026.05.05 | ₩16,604 | ₩17,084 | ₩15,456 | ₩15,563 | -6.27% | 318.7만 |
|---|
| 2026.05.04 | ₩16,764 | ₩17,151 | ₩15,830 | ₩16,577 | -1.11% | 178.3만 |
|---|
| 2026.05.01 | ₩16,684 | ₩16,884 | ₩16,297 | ₩16,871 | +1.12% | 141.5만 |
|---|
| 2026.04.30 | ₩15,349 | ₩16,564 | ₩15,256 | ₩16,417 | +6.96% | 184.1만 |
|---|
| 2026.04.29 | ₩15,910 | ₩16,150 | ₩14,935 | ₩15,336 | -3.61% | 212.9만 |
|---|
| 2026.04.28 | ₩16,337 | ₩16,510 | ₩15,669 | ₩16,043 | -1.80% | 246.7만 |
|---|
| 2026.04.27 | ₩15,349 | ₩16,671 | ₩15,349 | ₩16,404 | +6.87% | 232.8만 |
|---|
| 2026.04.24 | ₩14,989 | ₩15,549 | ₩14,935 | ₩15,469 | +3.21% | 174.3만 |
|---|
| 2026.04.23 | ₩15,683 | ₩16,003 | ₩14,495 | ₩15,002 | -4.34% | 220.7만 |
|---|
| 2026.04.22 | ₩16,230 | ₩16,364 | ₩15,776 | ₩15,883 | -2.14% | 219.8만 |
|---|
| 2026.04.21 | ₩17,204 | ₩18,005 | ₩15,629 | ₩16,070 | -6.59% | 237.4만 |
|---|
| 2026.04.20 | ₩16,937 | ₩17,832 | ₩16,577 | ₩17,204 | +1.58% | 370.8만 |
|---|
| 2026.04.17 | ₩17,325 | ₩17,378 | ₩16,217 | ₩16,964 | -2.08% | 482.5만 |
|---|
| 2026.04.16 | ₩18,392 | ₩18,686 | ₩15,496 | ₩16,937 | -7.91% | 1413만 |
|---|
| 2026.04.15 | ₩23,384 | ₩24,025 | ₩23,037 | ₩23,344 | -0.17% | 182.7만 |
|---|
| 2026.04.14 | ₩21,702 | ₩23,264 | ₩21,702 | ₩23,117 | +6.52% | 169만 |
|---|
| 2026.04.13 | ₩18,286 | ₩21,622 | ₩18,286 | ₩21,462 | +17.37% | 211.3만 |
|---|
| 2026.04.10 | ₩18,793 | ₩19,100 | ₩18,472 | ₩18,486 | -1.63% | 249.9만 |
|---|
| 2026.04.09 | ₩20,141 | ₩20,141 | ₩18,673 | ₩18,886 | -6.23% | 199만 |
|---|
| 2026.04.08 | ₩21,636 | ₩22,129 | ₩20,434 | ₩20,448 | -5.49% | 140.5만 |
|---|
| 2026.04.07 | ₩21,155 | ₩21,315 | ₩19,874 | ₩19,994 | -5.49% | 178.6만 |
|---|
| 2026.04.06 | ₩22,890 | ₩23,157 | ₩20,968 | ₩21,195 | -7.41% | 165.5만 |
|---|
| 2026.04.02 | ₩21,289 | ₩23,424 | ₩20,755 | ₩23,024 | +8.15% | 118만 |
|---|
| 2026.04.01 | ₩22,316 | ₩23,277 | ₩21,983 | ₩22,129 | -0.84% | 247.1만 |
|---|
| 2026.03.31 | ₩20,995 | ₩22,170 | ₩20,768 | ₩21,929 | +4.45% | 210.1만 |
|---|
| 2026.03.30 | ₩19,874 | ₩20,635 | ₩19,754 | ₩20,368 | +2.48% | 255.8만 |
|---|
| 2026.03.27 | ₩20,488 | ₩21,062 | ₩19,287 | ₩19,727 | -3.71% | 216.6만 |
|---|
| 2026.03.26 | ₩21,022 | ₩21,742 | ₩20,701 | ₩20,821 | -0.95% | 161.2만 |
|---|
| 2026.03.25 | ₩22,103 | ₩22,436 | ₩20,675 | ₩21,369 | -3.32% | 200.6만 |
|---|
| 2026.03.24 | ₩21,609 | ₩22,957 | ₩21,516 | ₩21,582 | -0.12% | 179.8만 |
|---|
| 2026.03.23 | ₩21,462 | ₩22,824 | ₩20,448 | ₩22,089 | +2.92% | 255.1만 |
|---|
| 2026.03.20 | ₩22,076 | ₩22,196 | ₩20,127 | ₩20,341 | -7.86% | 348.6만 |
|---|
| 2026.03.19 | ₩22,303 | ₩22,503 | ₩21,569 | ₩22,116 | -0.84% | 231.3만 |
|---|
| 2026.03.18 | ₩24,839 | ₩24,959 | ₩22,730 | ₩22,730 | -8.49% | 274.2만 |
|---|
| 2026.03.17 | ₩23,838 | ₩26,320 | ₩23,731 | ₩25,520 | +7.05% | 147.8만 |
|---|
| 2026.03.16 | ₩23,157 | ₩23,825 | ₩22,904 | ₩23,558 | +1.73% | 136.5만 |
|---|
| 2026.03.13 | ₩24,145 | ₩24,866 | ₩22,797 | ₩22,824 | -5.47% | 159.7만 |
|---|
| 2026.03.12 | ₩23,624 | ₩24,345 | ₩23,184 | ₩23,918 | +1.24% | 189.1만 |
|---|
| 2026.03.11 | ₩25,373 | ₩25,573 | ₩23,891 | ₩24,051 | -5.21% | 135.7만 |
|---|
| 2026.03.10 | ₩26,774 | ₩26,868 | ₩25,253 | ₩25,760 | -3.79% | 119.6만 |
|---|
| 2026.03.09 | ₩26,774 | ₩27,015 | ₩25,680 | ₩26,507 | -1.00% | 160.5만 |
|---|
| 2026.03.06 | ₩27,829 | ₩27,895 | ₩26,654 | ₩27,802 | -0.10% | 117.8만 |
|---|
| 2026.03.05 | ₩27,628 | ₩29,270 | ₩27,562 | ₩28,576 | +3.43% | 109.5만 |
|---|
| 2026.03.04 | ₩28,723 | ₩29,097 | ₩27,922 | ₩28,283 | -1.53% | 57.3만 |
|---|
| 2026.03.03 | ₩28,990 | ₩29,310 | ₩27,482 | ₩28,670 | -1.10% | 99만 |
|---|
| 2026.03.02 | ₩29,484 | ₩30,285 | ₩28,843 | ₩30,164 | +2.31% | 85.9만 |
|---|
| 2026.02.27 | ₩29,751 | ₩30,378 | ₩29,350 | ₩30,351 | +2.02% | 108.9만 |
|---|
| 2026.02.26 | ₩31,139 | ₩31,472 | ₩29,404 | ₩30,298 | -2.70% | 121.8만 |
|---|
| 2026.02.25 | ₩29,591 | ₩32,380 | ₩29,310 | ₩31,139 | +5.23% | 126.9만 |
|---|
| 2026.02.24 | ₩28,162 | ₩29,564 | ₩27,829 | ₩29,270 | +3.93% | 116.9만 |
|---|
| 2026.02.23 | ₩29,898 | ₩29,991 | ₩28,216 | ₩28,283 | -5.40% | 114.5만 |
|---|
| 2026.02.20 | ₩31,232 | ₩31,606 | ₩29,350 | ₩30,004 | -3.93% | 165.4만 |
|---|
| 2026.02.19 | ₩32,567 | ₩32,834 | ₩31,232 | ₩31,513 | -3.24% | 104.2만 |
|---|
| 2026.02.18 | ₩30,899 | ₩33,034 | ₩30,899 | ₩32,247 | +4.36% | 108.1만 |
|---|
| 2026.02.17 | ₩31,860 | ₩32,100 | ₩30,298 | ₩30,872 | -3.10% | 198.4만 |
|---|
| 2026.02.13 | ₩31,259 | ₩33,021 | ₩30,338 | ₩31,472 | +0.68% | 250.6만 |
|---|
| 2026.02.12 | ₩35,610 | ₩36,091 | ₩28,896 | ₩31,686 | -11.02% | 425.9만 |
|---|
| 2026.02.11 | ₩38,760 | ₩39,240 | ₩36,691 | ₩38,440 | -0.83% | 120.4만 |
|---|
| 2026.02.10 | ₩39,454 | ₩40,709 | ₩38,853 | ₩38,987 | -1.18% | 97.1만 |
|---|
| 2026.02.09 | ₩38,987 | ₩39,414 | ₩37,038 | ₩39,054 | +0.17% | 71.7만 |
|---|
| 2026.02.06 | ₩38,640 | ₩39,321 | ₩37,879 | ₩38,840 | +0.52% | 78.8만 |
|---|
| 2026.02.05 | ₩38,693 | ₩40,001 | ₩37,932 | ₩38,293 | -1.03% | 118.7만 |
|---|
| 2026.02.04 | ₩37,892 | ₩39,681 | ₩37,892 | ₩39,120 | +3.24% | 92.4만 |
|---|
| 2026.02.03 | ₩36,811 | ₩38,960 | ₩36,504 | ₩37,345 | +1.45% | 86.9만 |
|---|
| 2026.02.02 | ₩36,237 | ₩37,278 | ₩35,370 | ₩36,905 | +1.84% | 78.1만 |
|---|
| 2026.01.30 | ₩36,064 | ₩36,558 | ₩35,663 | ₩36,264 | +0.56% | 74.3만 |
|---|
| 2026.01.29 | ₩35,503 | ₩36,705 | ₩34,769 | ₩36,584 | +3.05% | 88.9만 |
|---|
| 2026.01.28 | ₩36,024 | ₩36,718 | ₩34,449 | ₩35,757 | -0.74% | 93.9만 |
|---|
| 2026.01.27 | ₩37,706 | ₩37,999 | ₩36,211 | ₩36,411 | -3.43% | 88.4만 |
|---|
| 2026.01.26 | ₩37,225 | ₩38,546 | ₩36,798 | ₩38,279 | +2.83% | 76.6만 |
|---|
| 2026.01.23 | ₩40,215 | ₩40,375 | ₩37,359 | ₩37,492 | -6.77% | 126.1만 |
|---|
| 2026.01.22 | ₩40,268 | ₩41,950 | ₩39,814 | ₩40,789 | +1.29% | 157.3만 |
|---|
| 2026.01.21 | ₩42,978 | ₩43,672 | ₩36,291 | ₩39,267 | -8.63% | 256.9만 |
|---|
| 2026.01.20 | ₩42,764 | ₩44,633 | ₩42,764 | ₩43,685 | +2.15% | 87.8만 |
|---|
| 2026.01.16 | ₩47,342 | ₩47,489 | ₩42,537 | ₩44,312 | -6.40% | 125.8만 |
|---|
| 2026.01.15 | ₩45,807 | ₩47,462 | ₩44,419 | ₩47,222 | +3.09% | 72만 |
|---|
| 2026.01.14 | ₩44,232 | ₩45,954 | ₩43,979 | ₩45,834 | +3.62% | 71.7만 |
|---|
| 2026.01.13 | ₩44,272 | ₩45,260 | ₩43,578 | ₩44,446 | +0.39% | 78.3만 |
|---|
| 2026.01.12 | ₩45,020 | ₩45,353 | ₩42,831 | ₩44,526 | -1.10% | 97.8만 |
|---|
| 2026.01.09 | ₩44,860 | ₩45,981 | ₩44,646 | ₩44,913 | +0.12% | 119.6만 |
|---|
| 2026.01.08 | ₩43,885 | ₩45,113 | ₩43,378 | ₩44,726 | +1.92% | 88.6만 |
|---|
| 2026.01.07 | ₩43,298 | ₩44,753 | ₩42,484 | ₩44,539 | +2.87% | 133.4만 |
|---|
| 2026.01.06 | ₩40,015 | ₩43,738 | ₩39,614 | ₩43,378 | +8.41% | 142만 |
|---|
| 2026.01.05 | ₩38,186 | ₩40,375 | ₩38,186 | ₩40,121 | +5.07% | 80.8만 |
|---|
| 2026.01.02 | ₩38,520 | ₩38,880 | ₩37,278 | ₩38,413 | -0.28% | 53만 |
|---|
| 2025.12.31 | ₩39,067 | ₩39,174 | ₩37,946 | ₩38,119 | -2.43% | 43.7만 |
|---|
| 2025.12.30 | ₩39,014 | ₩39,334 | ₩38,720 | ₩39,107 | +0.24% | 39.9만 |
|---|
| 2025.12.29 | ₩39,240 | ₩39,534 | ₩38,560 | ₩39,107 | -0.34% | 49.8만 |
|---|
| 2025.12.26 | ₩38,293 | ₩39,334 | ₩37,892 | ₩39,107 | +2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩38,199 | ₩38,880 | ₩37,973 | ₩38,586 | +1.01% | 38.9만 |
|---|
| 2025.12.23 | ₩39,628 | ₩39,628 | ₩37,839 | ₩38,159 | -3.70% | 67만 |
|---|
| 2025.12.22 | ₩38,400 | ₩39,961 | ₩38,333 | ₩39,788 | +3.61% | 76.1만 |
|---|
| 2025.12.19 | ₩37,746 | ₩39,214 | ₩37,585 | ₩38,640 | +2.37% | 128만 |
|---|
| 2025.12.18 | ₩39,801 | ₩40,041 | ₩37,585 | ₩37,799 | -5.03% | 99만 |
|---|
| 2025.12.17 | ₩38,440 | ₩39,387 | ₩38,293 | ₩39,227 | +2.05% | 79만 |
|---|
| 2025.12.16 | ₩38,773 | ₩39,227 | ₩37,826 | ₩38,546 | -0.59% | 90.9만 |
|---|
| 2025.12.15 | ₩38,693 | ₩39,267 | ₩37,666 | ₩38,787 | +0.24% | 107.8만 |
|---|
| 2025.12.12 | ₩39,681 | ₩39,935 | ₩38,186 | ₩38,440 | -3.13% | 60.3만 |
|---|
| 2025.12.11 | ₩38,600 | ₩40,575 | ₩38,413 | ₩39,587 | +2.56% | 134.5만 |
|---|
| 2025.12.10 | ₩36,624 | ₩38,760 | ₩36,544 | ₩38,440 | +4.96% | 142.8만 |
|---|
| 2025.12.09 | ₩36,237 | ₩37,052 | ₩35,824 | ₩36,624 | +1.07% | 86.9만 |
|---|
| 2025.12.08 | ₩37,372 | ₩37,746 | ₩36,211 | ₩36,251 | -3.00% | 82.4만 |
|---|
| 2025.12.05 | ₩37,492 | ₩37,772 | ₩36,718 | ₩37,052 | -1.17% | 70.6만 |
|---|
| 2025.12.04 | ₩36,745 | ₩37,359 | ₩35,397 | ₩37,132 | +1.05% | 78.8만 |
|---|
| 2025.12.03 | ₩35,410 | ₩37,132 | ₩35,410 | ₩36,745 | +3.77% | 114.7만 |
|---|
| 2025.12.02 | ₩35,650 | ₩35,890 | ₩35,116 | ₩35,410 | -0.67% | 88만 |
|---|
| 2025.12.01 | ₩36,010 | ₩36,504 | ₩35,036 | ₩35,343 | -1.85% | 74.7만 |
|---|
| 2025.11.28 | ₩36,598 | ₩36,785 | ₩36,077 | ₩36,504 | -0.26% | 39만 |
|---|
| 2025.11.26 | ₩36,945 | ₩37,799 | ₩36,678 | ₩36,705 | -0.65% | 140.4만 |
|---|
| 2025.11.25 | ₩36,251 | ₩37,866 | ₩35,904 | ₩37,559 | +3.61% | 166.7만 |
|---|
| 2025.11.24 | ₩32,740 | ₩35,623 | ₩32,167 | ₩35,477 | +8.36% | 192.5만 |
|---|
| 2025.11.21 | ₩29,938 | ₩32,874 | ₩29,390 | ₩32,500 | +8.56% | 188.6만 |
|---|
| 2025.11.20 | ₩28,416 | ₩29,457 | ₩27,949 | ₩28,443 | +0.09% | 96.2만 |
|---|
| 2025.11.19 | ₩28,536 | ₩29,070 | ₩27,869 | ₩28,016 | -1.82% | 99.7만 |
|---|
| 2025.11.18 | ₩27,882 | ₩28,830 | ₩27,108 | ₩28,403 | +1.87% | 135.2만 |
|---|
| 2025.11.17 | ₩28,296 | ₩28,589 | ₩27,522 | ₩28,162 | -0.47% | 108.2만 |
|---|
| 2025.11.14 | ₩28,523 | ₩28,656 | ₩27,255 | ₩28,483 | -0.14% | 171.8만 |
|---|
| 2025.11.13 | ₩29,591 | ₩30,458 | ₩29,284 | ₩29,604 | +0.05% | 122.7만 |
|---|
| 2025.11.12 | ₩29,217 | ₩31,032 | ₩28,923 | ₩30,151 | +3.20% | 242.8만 |
|---|
| 2025.11.11 | ₩26,267 | ₩29,564 | ₩26,027 | ₩29,217 | +11.23% | 312만 |
|---|
| 2025.11.10 | ₩27,175 | ₩28,069 | ₩26,134 | ₩26,334 | -3.09% | 238.5만 |
|---|
| 2025.11.07 | ₩28,042 | ₩28,790 | ₩26,828 | ₩27,161 | -3.14% | 330.1만 |
|---|
| 2025.11.06 | ₩35,343 | ₩36,451 | ₩28,242 | ₩28,376 | -19.71% | 544.2만 |
|---|
| 2025.11.05 | ₩36,424 | ₩37,385 | ₩35,437 | ₩36,531 | +0.29% | 186.2만 |
|---|
| 2025.11.04 | ₩36,491 | ₩37,345 | ₩35,757 | ₩36,211 | -0.77% | 129만 |
|---|
| 2025.11.03 | ₩36,037 | ₩37,265 | ₩35,196 | ₩36,985 | +2.63% | 154.8만 |
|---|
| 2025.10.31 | ₩35,570 | ₩36,438 | ₩34,929 | ₩36,024 | +1.28% | 119.2만 |
|---|
| 2025.10.30 | ₩36,905 | ₩37,505 | ₩35,650 | ₩35,784 | -3.04% | 120.5만 |
|---|
| 2025.10.29 | ₩37,572 | ₩38,213 | ₩36,558 | ₩37,292 | -0.75% | 99.9만 |
|---|
| 2025.10.28 | ₩38,586 | ₩39,067 | ₩37,479 | ₩37,625 | -2.49% | 111.3만 |
|---|
| 2025.10.27 | ₩40,722 | ₩41,096 | ₩39,080 | ₩39,347 | -3.38% | 95.3만 |
|---|
| 2025.10.24 | ₩40,388 | ₩41,162 | ₩39,881 | ₩40,722 | +0.83% | 100.3만 |
|---|
| 2025.10.23 | ₩39,774 | ₩41,176 | ₩39,467 | ₩39,774 | 0.00% | 111.3만 |
|---|
| 2025.10.22 | ₩40,015 | ₩40,362 | ₩39,027 | ₩39,774 | -0.60% | 111.1만 |
|---|
| 2025.10.21 | ₩38,747 | ₩39,921 | ₩38,440 | ₩39,814 | +2.76% | 107.3만 |
|---|
| 2025.10.20 | ₩38,146 | ₩39,801 | ₩37,852 | ₩38,707 | +1.47% | 108만 |
|---|
| 2025.10.17 | ₩37,545 | ₩38,159 | ₩37,198 | ₩37,545 | 0.00% | 91.5만 |
|---|
| 2025.10.16 | ₩36,878 | ₩38,773 | ₩36,651 | ₩37,932 | +2.86% | 148.1만 |
|---|
| 2025.10.15 | ₩35,250 | ₩36,478 | ₩34,756 | ₩36,451 | +3.41% | 90.9만 |
|---|
| 2025.10.14 | ₩34,008 | ₩35,477 | ₩34,008 | ₩34,929 | +2.71% | 107.8만 |
|---|
| 2025.10.13 | ₩35,730 | ₩36,624 | ₩35,090 | ₩35,116 | -1.72% | 108만 |
|---|
| 2025.10.10 | ₩37,666 | ₩38,079 | ₩35,156 | ₩35,196 | -6.56% | 137.7만 |
|---|