시장 데이터를 불러오는 중
전체 종목
퀴아젠 과거 주가
Qiagen N.V. Common Shares · QGEN · NYSE
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Qiagen N.V. Common Shares · QGEN · NYSE
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,288 | ₩61,118 | ₩60,019 | ₩60,810 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,550 | ₩60,033 | ₩58,492 | ₩59,671 | +0.20% | 156만 |
| 2026.10.07 | ₩61,118 | ₩61,762 | ₩60,006 | ₩60,019 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,316 | ₩63,356 | ₩60,663 | ₩61,172 | -3.39% | 290.2만 |
| 2026.10.05 | ₩60,006 | ₩61,654 | ₩59,577 | ₩61,360 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,884 | ₩61,105 | ₩56,522 | ₩59,966 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,760 | ₩58,787 | ₩56,200 | ₩56,334 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,497 | ₩59,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,639 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩59,068 | ₩59,845 | ₩59,014 | ₩59,497 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,832 | ₩61,011 | ₩59,457 | ₩60,314 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,939 | ₩60,033 | ₩58,961 | ₩59,202 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩59,068 | ₩60,582 | ₩58,961 | ₩59,711 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,277 | ₩58,854 | ₩57,031 | ₩58,572 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,537 | ₩59,591 | ₩58,452 | ₩58,545 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,604 | ₩60,060 | ₩58,947 | ₩60,006 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,363 | ₩59,443 | ₩58,036 | ₩58,063 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,679 | ₩59,725 | ₩58,492 | ₩59,470 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩57,058 | ₩58,237 | ₩57,031 | ₩57,487 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,321 | ₩57,741 | ₩56,308 | ₩56,924 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,514 | ₩57,540 | ₩55,932 | ₩56,120 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩57,058 | ₩57,152 | ₩56,308 | ₩56,951 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,281 | ₩57,125 | ₩56,133 | ₩56,455 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,321 | ₩57,259 | ₩56,160 | ₩56,951 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,817 | ₩57,272 | ₩56,576 | ₩56,790 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,875 | ₩58,505 | ₩57,339 | ₩58,251 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,510 | ₩59,577 | ₩57,835 | ₩58,773 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,465 | ₩60,194 | ₩58,465 | ₩59,229 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,269 | ₩59,390 | ₩57,728 | ₩58,143 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,674 | ₩58,264 | ₩57,045 | ₩58,009 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,452 | ₩58,947 | ₩57,607 | ₩57,768 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,465 | ₩59,202 | ₩58,465 | ₩58,612 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩58,117 | ₩58,787 | ₩57,929 | ₩58,103 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,522 | ₩59,242 | ₩56,442 | ₩58,492 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,894 | ₩59,041 | ₩55,504 | ₩55,986 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,483 | ₩59,591 | ₩58,666 | ₩59,055 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,242 | ₩61,011 | ₩59,229 | ₩60,167 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,210 | ₩60,060 | ₩58,143 | ₩59,631 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,701 | ₩58,237 | ₩56,710 | ₩56,710 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,857 | ₩57,701 | ₩56,857 | ₩57,085 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,358 | ₩58,599 | ₩57,313 | ₩57,554 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,344 | ₩58,679 | ₩57,688 | ₩57,929 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,562 | ₩57,715 | ₩56,468 | ₩57,621 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩58,157 | ₩58,237 | ₩57,098 | ₩57,152 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,782 | ₩59,510 | ₩57,782 | ₩58,760 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,964 | ₩57,031 | ₩56,227 | ₩56,683 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,790 | ₩56,951 | ₩54,767 | ₩55,919 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,723 | ₩56,830 | ₩55,571 | ₩56,214 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,468 | ₩56,763 | ₩55,477 | ₩56,723 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,656 | ₩57,165 | ₩55,973 | ₩56,723 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩55,128 | ₩55,705 | ₩54,887 | ₩55,477 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,812 | ₩55,946 | ₩55,303 | ₩55,544 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,509 | ₩56,803 | ₩55,999 | ₩56,026 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,892 | ₩56,844 | ₩55,865 | ₩56,656 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,517 | ₩55,825 | ₩54,941 | ₩55,048 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,691 | ₩55,798 | ₩55,155 | ₩55,437 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,298 | ₩55,825 | ₩54,284 | ₩55,544 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,726 | ₩55,155 | ₩54,083 | ₩54,365 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,984 | ₩54,566 | ₩52,743 | ₩54,311 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,954 | ₩55,209 | ₩54,217 | ₩54,244 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,906 | ₩55,986 | ₩54,767 | ₩55,142 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,597 | ₩55,959 | ₩55,182 | ₩55,624 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,557 | ₩56,549 | ₩55,236 | ₩55,262 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,231 | ₩56,040 | ₩53,855 | ₩55,691 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩55,128 | ₩56,214 | ₩55,128 | ₩55,530 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩56,040 | ₩56,696 | ₩55,477 | ₩55,624 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩51,015 | ₩59,001 | ₩50,974 | ₩56,267 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,787 | ₩51,122 | ₩50,505 | ₩50,921 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩53,078 | ₩53,386 | ₩51,886 | ₩51,886 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,837 | ₩53,038 | ₩51,899 | ₩52,462 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,601 | ₩53,842 | ₩53,266 | ₩53,735 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,770 | ₩53,011 | ₩52,060 | ₩52,435 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,850 | ₩52,984 | ₩51,765 | ₩52,395 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,904 | ₩53,467 | ₩52,703 | ₩53,319 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,845 | ₩52,850 | ₩51,845 | ₩52,810 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,711 | ₩52,998 | ₩51,711 | ₩52,180 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,363 | ₩52,529 | ₩51,283 | ₩51,899 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,902 | ₩50,237 | ₩49,567 | ₩49,849 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,232 | ₩49,500 | ₩48,616 | ₩48,616 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,562 | ₩49,661 | ₩48,495 | ₩49,514 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩50,036 | ₩50,894 | ₩48,830 | ₩49,018 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩50,063 | ₩50,345 | ₩49,782 | ₩49,876 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,876 | ₩49,983 | ₩49,232 | ₩49,594 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,541 | ₩49,876 | ₩49,313 | ₩49,661 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,460 | ₩50,345 | ₩49,179 | ₩50,144 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,675 | ₩50,157 | ₩49,165 | ₩49,608 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,737 | ₩50,639 | ₩48,710 | ₩50,586 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩49,072 | ₩49,447 | ₩48,549 | ₩48,549 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,479 | ₩50,666 | ₩48,964 | ₩49,152 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,594 | ₩51,055 | ₩49,165 | ₩50,331 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,825 | ₩48,924 | ₩47,531 | ₩48,844 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,227 | ₩48,428 | ₩47,598 | ₩47,825 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,442 | ₩48,924 | ₩47,517 | ₩48,482 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩49,072 | ₩49,634 | ₩48,978 | ₩49,031 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩48,080 | ₩49,567 | ₩48,067 | ₩49,098 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩48,107 | ₩48,737 | ₩47,933 | ₩48,415 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,289 | ₩47,651 | ₩47,021 | ₩47,624 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,914 | ₩47,477 | ₩46,847 | ₩47,129 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,767 | ₩47,008 | ₩46,123 | ₩46,753 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,976 | ₩47,062 | ₩45,279 | ₩47,021 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩46,003 | ₩46,512 | ₩45,293 | ₩45,882 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,140 | ₩45,360 | ₩44,140 | ₩45,266 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,569 | ₩44,636 | ₩44,100 | ₩44,194 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,341 | ₩45,266 | ₩44,234 | ₩44,609 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,636 | ₩45,266 | ₩43,591 | ₩43,819 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,824 | ₩45,547 | ₩44,582 | ₩45,159 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,730 | ₩45,172 | ₩43,698 | ₩43,725 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,810 | ₩44,810 | ₩44,113 | ₩44,274 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩45,105 | ₩45,520 | ₩44,703 | ₩44,904 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,989 | ₩46,298 | ₩45,628 | ₩46,150 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,212 | ₩45,681 | ₩44,542 | ₩45,561 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,628 | ₩45,882 | ₩45,065 | ₩45,507 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,686 | ₩46,686 | ₩44,971 | ₩45,896 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,971 | ₩46,365 | ₩44,971 | ₩46,338 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩45,051 | ₩45,574 | ₩44,448 | ₩45,038 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,638 | ₩47,678 | ₩45,266 | ₩45,587 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,350 | ₩51,859 | ₩50,974 | ₩51,041 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,787 | ₩51,470 | ₩50,626 | ₩51,470 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩52,127 | ₩52,180 | ₩50,117 | ₩50,881 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,869 | ₩54,164 | ₩53,373 | ₩53,561 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,901 | ₩55,691 | ₩53,721 | ₩53,735 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,860 | ₩55,249 | ₩54,713 | ₩54,994 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩56,013 | ₩56,147 | ₩55,102 | ₩55,262 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,530 | ₩55,705 | ₩54,592 | ₩54,887 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,334 | ₩56,696 | ₩55,544 | ₩55,798 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩56,133 | ₩56,723 | ₩55,932 | ₩55,959 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,686 | ₩56,308 | ₩54,659 | ₩56,160 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,169 | ₩55,638 | ₩54,458 | ₩54,793 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,807 | ₩55,249 | ₩54,043 | ₩54,954 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,423 | ₩55,986 | ₩55,088 | ₩55,303 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩54,016 | ₩54,217 | ₩53,092 | ₩53,775 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,740 | ₩54,968 | ₩54,378 | ₩54,646 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,480 | ₩55,075 | ₩53,266 | ₩54,981 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,963 | ₩54,445 | ₩53,855 | ₩54,110 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,373 | ₩54,217 | ₩53,118 | ₩53,654 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,649 | ₩53,212 | ₩52,341 | ₩52,690 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,306 | ₩53,333 | ₩51,993 | ₩52,355 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,721 | ₩54,834 | ₩53,159 | ₩53,212 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,284 | ₩54,981 | ₩53,360 | ₩54,445 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,837 | ₩53,654 | ₩52,582 | ₩53,306 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,587 | ₩54,056 | ₩52,891 | ₩52,917 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,989 | ₩54,177 | ₩53,306 | ₩53,507 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,922 | ₩54,807 | ₩53,815 | ₩54,472 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,329 | ₩55,477 | ₩54,056 | ₩54,204 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,807 | ₩55,691 | ₩54,740 | ₩55,664 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,169 | ₩55,584 | ₩54,606 | ₩54,834 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩56,053 | ₩56,375 | ₩54,324 | ₩54,405 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩55,142 | ₩55,169 | ₩53,976 | ₩55,102 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩57,138 | ₩57,179 | ₩54,834 | ₩55,222 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,545 | ₩58,545 | ₩56,884 | ₩57,621 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,961 | ₩58,988 | ₩57,152 | ₩58,063 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,520 | ₩61,520 | ₩59,631 | ₩59,698 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩62,097 | ₩62,968 | ₩61,989 | ₩62,231 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,986 | ₩64,294 | ₩62,592 | ₩62,820 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,678 | ₩64,428 | ₩62,807 | ₩63,852 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,393 | ₩66,612 | ₩64,254 | ₩65,433 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,715 | ₩66,813 | ₩65,715 | ₩66,733 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,741 | ₩66,210 | ₩65,071 | ₩65,768 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,937 | ₩65,339 | ₩64,723 | ₩65,152 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,227 | ₩65,246 | ₩64,053 | ₩64,991 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩64,147 | ₩64,428 | ₩63,477 | ₩63,584 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,937 | ₩65,286 | ₩64,267 | ₩65,085 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,313 | ₩65,433 | ₩64,656 | ₩64,750 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,447 | ₩66,237 | ₩65,326 | ₩65,701 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,291 | ₩66,733 | ₩65,152 | ₩65,339 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,904 | ₩69,949 | ₩67,497 | ₩67,550 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,555 | ₩69,145 | ₩67,952 | ₩68,140 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,301 | ₩68,770 | ₩68,019 | ₩68,421 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,725 | ₩69,292 | ₩67,725 | ₩68,448 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,421 | ₩68,689 | ₩67,711 | ₩68,046 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,676 | ₩69,199 | ₩68,086 | ₩68,274 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,880 | ₩71,423 | ₩66,157 | ₩68,649 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,949 | ₩69,949 | ₩68,877 | ₩69,292 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,560 | ₩70,083 | ₩68,676 | ₩69,534 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,284 | ₩71,061 | ₩69,373 | ₩69,922 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,410 | ₩72,066 | ₩70,686 | ₩71,919 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩72,053 | ₩72,495 | ₩70,498 | ₩71,972 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,731 | ₩72,361 | ₩71,262 | ₩72,348 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩73,044 | ₩73,674 | ₩72,334 | ₩72,656 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,344 | ₩75,296 | ₩72,361 | ₩72,656 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,637 | ₩74,586 | ₩71,611 | ₩74,532 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,326 | ₩73,862 | ₩72,200 | ₩72,696 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,508 | ₩74,653 | ₩72,026 | ₩74,586 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,909 | ₩77,480 | ₩61,735 | ₩74,304 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,589 | ₩64,857 | ₩63,262 | ₩63,745 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,329 | ₩64,857 | ₩62,646 | ₩64,830 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,664 | ₩63,879 | ₩62,901 | ₩63,571 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,651 | ₩63,865 | ₩62,190 | ₩63,249 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,951 | ₩65,112 | ₩62,552 | ₩63,316 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩65,098 | ₩65,326 | ₩64,133 | ₩64,710 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩64,133 | ₩65,674 | ₩63,919 | ₩64,924 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩63,142 | ₩63,745 | ₩62,700 | ₩63,396 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩62,110 | ₩63,504 | ₩62,110 | ₩62,994 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,422 | ₩62,418 | ₩60,328 | ₩62,298 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,247 | ₩60,716 | ₩59,912 | ₩60,556 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,609 | ₩60,837 | ₩60,194 | ₩60,261 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,837 | ₩61,025 | ₩60,515 | ₩60,730 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,467 | ₩61,668 | ₩60,891 | ₩61,105 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩61,145 | ₩61,199 | ₩60,649 | ₩60,797 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,475 | ₩61,467 | ₩60,475 | ₩60,944 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,842 | ₩61,869 | ₩61,105 | ₩61,118 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,917 | ₩61,762 | ₩60,783 | ₩61,708 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,381 | ₩61,306 | ₩60,234 | ₩61,078 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,328 | ₩60,810 | ₩60,006 | ₩60,247 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,805 | ₩60,998 | ₩59,805 | ₩60,582 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,730 | ₩60,770 | ₩59,644 | ₩60,314 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,998 | ₩61,092 | ₩60,220 | ₩60,891 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,341 | ₩60,703 | ₩60,060 | ₩60,596 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩61,092 | ₩61,212 | ₩60,556 | ₩60,891 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,360 | ₩61,695 | ₩61,118 | ₩61,185 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,695 | ₩61,882 | ₩61,038 | ₩61,051 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,458 | ₩62,579 | ₩61,185 | ₩61,453 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,611 | ₩63,624 | ₩62,820 | ₩62,994 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,914 | ₩63,329 | ₩62,365 | ₩63,088 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,619 | ₩62,874 | ₩62,164 | ₩62,740 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,954 | ₩62,994 | ₩62,552 | ₩62,901 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,200 | ₩64,495 | ₩63,316 | ₩63,437 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,200 | ₩64,227 | ₩63,906 | ₩63,986 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,576 | ₩65,246 | ₩64,455 | ₩64,455 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,227 | ₩65,112 | ₩64,026 | ₩65,071 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩63,035 | ₩63,504 | ₩62,847 | ₩63,276 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,400 | ₩62,994 | ₩61,400 | ₩62,767 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,623 | ₩61,534 | ₩60,381 | ₩61,199 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,845 | ₩59,952 | ₩58,840 | ₩59,537 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,639 | ₩59,470 | ₩58,411 | ₩59,430 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,934 | ₩59,658 | ₩58,854 | ₩59,135 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,617 | ₩60,783 | ₩59,282 | ₩59,390 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,430 | ₩60,422 | ₩59,430 | ₩59,832 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,162 | ₩59,912 | ₩59,148 | ₩59,671 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,505 | ₩59,363 | ₩58,304 | ₩59,256 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩58,076 | ₩58,465 | ₩57,648 | ₩57,849 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,500 | ₩58,425 | ₩57,380 | ₩58,371 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩58,130 | ₩58,358 | ₩57,581 | ₩57,701 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,184 | ₩59,792 | ₩58,184 | ₩59,028 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,730 | ₩63,504 | ₩57,969 | ₩59,175 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩62,016 | ₩62,070 | ₩60,716 | ₩61,212 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩62,083 | ₩63,289 | ₩61,842 | ₩62,780 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,927 | ₩63,356 | ₩61,896 | ₩62,083 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩64,040 | ₩64,080 | ₩62,887 | ₩63,236 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,803 | ₩65,165 | ₩63,986 | ₩64,254 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,822 | ₩65,929 | ₩64,803 | ₩64,857 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,331 | ₩66,371 | ₩65,741 | ₩66,090 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,514 | ₩66,304 | ₩65,326 | ₩66,130 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,978 | ₩65,514 | ₩64,777 | ₩65,125 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,594 | ₩66,452 | ₩65,045 | ₩65,058 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,602 | ₩65,648 | ₩64,522 | ₩65,219 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,401 | ₩64,937 | ₩64,281 | ₩64,683 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,678 | ₩64,911 | ₩63,678 | ₩64,495 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,544 | ₩63,932 | ₩63,075 | ₩63,664 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩63,061 | ₩63,745 | ₩62,901 | ₩63,651 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,793 | ₩63,664 | ₩62,619 | ₩63,276 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,477 | ₩63,772 | ₩62,244 | ₩62,780 | -1.10% | 131.2만 |
|---|