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 | ₩60,138 | ₩60,966 | ₩59,870 | ₩60,659 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,403 | ₩59,884 | ₩58,347 | ₩59,523 | +0.20% | 156만 |
| 2026.10.07 | ₩60,966 | ₩61,608 | ₩59,857 | ₩59,870 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,159 | ₩63,199 | ₩60,512 | ₩61,020 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,857 | ₩61,501 | ₩59,429 | ₩61,207 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,742 | ₩60,953 | ₩56,382 | ₩59,817 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,614 | ₩58,641 | ₩56,061 | ₩56,194 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,349 | ₩59,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,494 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,921 | ₩59,697 | ₩58,868 | ₩59,349 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,683 | ₩60,859 | ₩59,309 | ₩60,164 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,790 | ₩59,884 | ₩58,814 | ₩59,055 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,921 | ₩60,432 | ₩58,814 | ₩59,563 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,133 | ₩58,707 | ₩56,890 | ₩58,427 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,389 | ₩59,443 | ₩58,306 | ₩58,400 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,456 | ₩59,910 | ₩58,801 | ₩59,857 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,215 | ₩59,296 | ₩57,892 | ₩57,919 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,534 | ₩59,576 | ₩58,347 | ₩59,322 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,916 | ₩58,093 | ₩56,890 | ₩57,344 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,181 | ₩57,598 | ₩56,168 | ₩56,783 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,371 | ₩57,397 | ₩55,793 | ₩55,981 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,916 | ₩57,010 | ₩56,168 | ₩56,809 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,141 | ₩56,983 | ₩55,994 | ₩56,315 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,181 | ₩57,117 | ₩56,021 | ₩56,809 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,676 | ₩57,130 | ₩56,435 | ₩56,649 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,732 | ₩58,360 | ₩57,197 | ₩58,106 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,362 | ₩59,429 | ₩57,692 | ₩58,627 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,320 | ₩60,044 | ₩58,320 | ₩59,082 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,122 | ₩59,242 | ₩57,585 | ₩57,999 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,531 | ₩58,119 | ₩56,903 | ₩57,865 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,306 | ₩58,801 | ₩57,464 | ₩57,625 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,320 | ₩59,055 | ₩58,320 | ₩58,467 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,972 | ₩58,641 | ₩57,785 | ₩57,959 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,382 | ₩59,095 | ₩56,301 | ₩58,347 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,748 | ₩58,895 | ₩55,366 | ₩55,847 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,336 | ₩59,443 | ₩58,520 | ₩58,908 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,095 | ₩60,859 | ₩59,082 | ₩60,017 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,066 | ₩59,910 | ₩57,999 | ₩59,483 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,558 | ₩58,093 | ₩56,569 | ₩56,569 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,716 | ₩57,558 | ₩56,716 | ₩56,943 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,213 | ₩58,453 | ₩57,170 | ₩57,411 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,199 | ₩58,534 | ₩57,545 | ₩57,785 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,422 | ₩57,571 | ₩56,328 | ₩57,478 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩58,012 | ₩58,093 | ₩56,956 | ₩57,010 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,638 | ₩59,362 | ₩57,638 | ₩58,614 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,823 | ₩56,890 | ₩56,088 | ₩56,542 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,649 | ₩56,809 | ₩54,631 | ₩55,780 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,582 | ₩56,689 | ₩55,433 | ₩56,074 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,328 | ₩56,622 | ₩55,339 | ₩56,582 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,515 | ₩57,023 | ₩55,834 | ₩56,582 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,991 | ₩55,566 | ₩54,751 | ₩55,339 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,673 | ₩55,807 | ₩55,165 | ₩55,406 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,368 | ₩56,662 | ₩55,860 | ₩55,887 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,753 | ₩56,702 | ₩55,727 | ₩56,515 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,379 | ₩55,687 | ₩54,804 | ₩54,911 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,553 | ₩55,660 | ₩55,018 | ₩55,299 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,163 | ₩55,687 | ₩54,149 | ₩55,406 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,590 | ₩55,018 | ₩53,949 | ₩54,230 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,853 | ₩54,430 | ₩52,612 | ₩54,176 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,818 | ₩55,072 | ₩54,082 | ₩54,109 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,767 | ₩55,847 | ₩54,631 | ₩55,005 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,459 | ₩55,820 | ₩55,045 | ₩55,486 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,419 | ₩56,408 | ₩55,098 | ₩55,125 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,096 | ₩55,900 | ₩53,722 | ₩55,553 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,991 | ₩56,074 | ₩54,991 | ₩55,392 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,900 | ₩56,555 | ₩55,339 | ₩55,486 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,888 | ₩58,854 | ₩50,848 | ₩56,128 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,661 | ₩50,995 | ₩50,380 | ₩50,794 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,946 | ₩53,254 | ₩51,757 | ₩51,757 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,706 | ₩52,906 | ₩51,770 | ₩52,331 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,468 | ₩53,708 | ₩53,133 | ₩53,601 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,639 | ₩52,879 | ₩51,930 | ₩52,305 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,719 | ₩52,853 | ₩51,636 | ₩52,265 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,773 | ₩53,334 | ₩52,572 | ₩53,187 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,717 | ₩52,719 | ₩51,717 | ₩52,679 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,583 | ₩52,866 | ₩51,583 | ₩52,051 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,235 | ₩52,398 | ₩51,155 | ₩51,770 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,778 | ₩50,113 | ₩49,444 | ₩49,725 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,110 | ₩49,377 | ₩48,495 | ₩48,495 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,442 | ₩49,538 | ₩48,375 | ₩49,391 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,912 | ₩50,767 | ₩48,709 | ₩48,896 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,939 | ₩50,219 | ₩49,658 | ₩49,752 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,752 | ₩49,859 | ₩49,110 | ₩49,471 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,417 | ₩49,752 | ₩49,190 | ₩49,538 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,337 | ₩50,219 | ₩49,057 | ₩50,019 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,551 | ₩50,032 | ₩49,043 | ₩49,484 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,615 | ₩50,514 | ₩48,589 | ₩50,460 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,950 | ₩49,324 | ₩48,428 | ₩48,428 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,353 | ₩50,540 | ₩48,843 | ₩49,030 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,471 | ₩50,928 | ₩49,043 | ₩50,206 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,706 | ₩48,803 | ₩47,412 | ₩48,722 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,107 | ₩48,308 | ₩47,479 | ₩47,706 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,321 | ₩48,803 | ₩47,399 | ₩48,361 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,950 | ₩49,511 | ₩48,856 | ₩48,909 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,960 | ₩49,444 | ₩47,947 | ₩48,976 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,987 | ₩48,615 | ₩47,813 | ₩48,295 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,172 | ₩47,533 | ₩46,904 | ₩47,506 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,798 | ₩47,359 | ₩46,731 | ₩47,011 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,650 | ₩46,891 | ₩46,009 | ₩46,637 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,862 | ₩46,945 | ₩45,167 | ₩46,904 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,889 | ₩46,397 | ₩45,180 | ₩45,768 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,031 | ₩45,247 | ₩44,031 | ₩45,153 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,458 | ₩44,525 | ₩43,990 | ₩44,084 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,231 | ₩45,153 | ₩44,124 | ₩44,498 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,525 | ₩45,153 | ₩43,483 | ₩43,710 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,712 | ₩45,434 | ₩44,472 | ₩45,046 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,619 | ₩45,060 | ₩43,589 | ₩43,616 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,699 | ₩44,699 | ₩44,004 | ₩44,164 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,993 | ₩45,407 | ₩44,592 | ₩44,792 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,875 | ₩46,183 | ₩45,514 | ₩46,036 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,100 | ₩45,568 | ₩44,432 | ₩45,447 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,514 | ₩45,768 | ₩44,953 | ₩45,394 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,570 | ₩46,570 | ₩44,859 | ₩45,782 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,859 | ₩46,249 | ₩44,859 | ₩46,223 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,940 | ₩45,461 | ₩44,338 | ₩44,926 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,519 | ₩47,559 | ₩45,153 | ₩45,474 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,222 | ₩51,730 | ₩50,848 | ₩50,915 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,661 | ₩51,342 | ₩50,500 | ₩51,342 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,997 | ₩52,051 | ₩49,992 | ₩50,754 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,735 | ₩54,029 | ₩53,240 | ₩53,428 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,764 | ₩55,553 | ₩53,588 | ₩53,601 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,724 | ₩55,112 | ₩54,577 | ₩54,858 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,874 | ₩56,007 | ₩54,965 | ₩55,125 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,392 | ₩55,566 | ₩54,457 | ₩54,751 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,194 | ₩56,555 | ₩55,406 | ₩55,660 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,994 | ₩56,582 | ₩55,793 | ₩55,820 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,550 | ₩56,168 | ₩54,524 | ₩56,021 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,032 | ₩55,499 | ₩54,323 | ₩54,657 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,671 | ₩55,112 | ₩53,909 | ₩54,818 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,285 | ₩55,847 | ₩54,951 | ₩55,165 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,882 | ₩54,082 | ₩52,960 | ₩53,641 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,604 | ₩54,831 | ₩54,243 | ₩54,510 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,347 | ₩54,938 | ₩53,133 | ₩54,844 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,829 | ₩54,310 | ₩53,722 | ₩53,976 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,240 | ₩54,082 | ₩52,986 | ₩53,521 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,519 | ₩53,080 | ₩52,211 | ₩52,559 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,174 | ₩53,200 | ₩51,864 | ₩52,224 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,588 | ₩54,697 | ₩53,026 | ₩53,080 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,149 | ₩54,844 | ₩53,227 | ₩54,310 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,706 | ₩53,521 | ₩52,452 | ₩53,174 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,454 | ₩53,922 | ₩52,759 | ₩52,786 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,855 | ₩54,042 | ₩53,174 | ₩53,374 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,788 | ₩54,671 | ₩53,681 | ₩54,336 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,192 | ₩55,339 | ₩53,922 | ₩54,069 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,671 | ₩55,553 | ₩54,604 | ₩55,526 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,032 | ₩55,446 | ₩54,470 | ₩54,697 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,914 | ₩56,235 | ₩54,189 | ₩54,270 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩55,005 | ₩55,032 | ₩53,842 | ₩54,965 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,996 | ₩57,037 | ₩54,697 | ₩55,085 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,400 | ₩58,400 | ₩56,742 | ₩57,478 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,814 | ₩58,841 | ₩57,010 | ₩57,919 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,367 | ₩61,367 | ₩59,483 | ₩59,550 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,942 | ₩62,811 | ₩61,835 | ₩62,076 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,827 | ₩64,134 | ₩62,437 | ₩62,664 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,520 | ₩64,268 | ₩62,651 | ₩63,693 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,230 | ₩66,447 | ₩64,094 | ₩65,271 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,551 | ₩66,647 | ₩65,551 | ₩66,567 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,578 | ₩66,046 | ₩64,910 | ₩65,605 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,776 | ₩65,177 | ₩64,562 | ₩64,990 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,068 | ₩65,083 | ₩63,894 | ₩64,829 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,987 | ₩64,268 | ₩63,319 | ₩63,426 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,776 | ₩65,124 | ₩64,108 | ₩64,923 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,150 | ₩65,271 | ₩64,495 | ₩64,589 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,284 | ₩66,073 | ₩65,164 | ₩65,538 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,126 | ₩66,567 | ₩64,990 | ₩65,177 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,733 | ₩69,775 | ₩67,329 | ₩67,383 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,385 | ₩68,973 | ₩67,784 | ₩67,971 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,131 | ₩68,599 | ₩67,850 | ₩68,251 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,556 | ₩69,120 | ₩67,556 | ₩68,278 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,251 | ₩68,519 | ₩67,543 | ₩67,877 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,505 | ₩69,027 | ₩67,917 | ₩68,104 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,714 | ₩71,246 | ₩65,992 | ₩68,479 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,775 | ₩69,775 | ₩68,706 | ₩69,120 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,388 | ₩69,909 | ₩68,505 | ₩69,361 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,109 | ₩70,885 | ₩69,200 | ₩69,748 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,232 | ₩71,887 | ₩70,510 | ₩71,740 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,874 | ₩72,315 | ₩70,323 | ₩71,794 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,553 | ₩72,181 | ₩71,085 | ₩72,168 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,863 | ₩73,491 | ₩72,155 | ₩72,475 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,160 | ₩75,109 | ₩72,181 | ₩72,475 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,459 | ₩74,400 | ₩71,433 | ₩74,347 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,144 | ₩73,678 | ₩72,021 | ₩72,515 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,328 | ₩74,467 | ₩71,847 | ₩74,400 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,755 | ₩77,287 | ₩61,581 | ₩74,119 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,428 | ₩64,696 | ₩63,105 | ₩63,586 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,172 | ₩64,696 | ₩62,490 | ₩64,669 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,506 | ₩63,720 | ₩62,744 | ₩63,413 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,493 | ₩63,707 | ₩62,036 | ₩63,092 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,789 | ₩64,950 | ₩62,397 | ₩63,159 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,936 | ₩65,164 | ₩63,974 | ₩64,549 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,974 | ₩65,511 | ₩63,760 | ₩64,763 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,985 | ₩63,586 | ₩62,544 | ₩63,239 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,956 | ₩63,346 | ₩61,956 | ₩62,838 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,271 | ₩62,263 | ₩60,178 | ₩62,143 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,098 | ₩60,565 | ₩59,763 | ₩60,405 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,458 | ₩60,686 | ₩60,044 | ₩60,111 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,686 | ₩60,873 | ₩60,365 | ₩60,579 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,314 | ₩61,514 | ₩60,739 | ₩60,953 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,993 | ₩61,047 | ₩60,499 | ₩60,646 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,325 | ₩61,314 | ₩60,325 | ₩60,793 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,688 | ₩61,715 | ₩60,953 | ₩60,966 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,766 | ₩61,608 | ₩60,632 | ₩61,555 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,231 | ₩61,154 | ₩60,084 | ₩60,926 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,178 | ₩60,659 | ₩59,857 | ₩60,098 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,656 | ₩60,846 | ₩59,656 | ₩60,432 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,579 | ₩60,619 | ₩59,496 | ₩60,164 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,846 | ₩60,940 | ₩60,071 | ₩60,739 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,191 | ₩60,552 | ₩59,910 | ₩60,445 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,940 | ₩61,060 | ₩60,405 | ₩60,739 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,207 | ₩61,541 | ₩60,966 | ₩61,033 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,541 | ₩61,728 | ₩60,886 | ₩60,900 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,303 | ₩62,423 | ₩61,033 | ₩61,301 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,453 | ₩63,466 | ₩62,664 | ₩62,838 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,758 | ₩63,172 | ₩62,210 | ₩62,931 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,464 | ₩62,717 | ₩62,009 | ₩62,584 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,798 | ₩62,838 | ₩62,397 | ₩62,744 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,041 | ₩64,335 | ₩63,159 | ₩63,279 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,041 | ₩64,068 | ₩63,747 | ₩63,827 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,415 | ₩65,083 | ₩64,295 | ₩64,295 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,068 | ₩64,950 | ₩63,867 | ₩64,910 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,878 | ₩63,346 | ₩62,691 | ₩63,119 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,247 | ₩62,838 | ₩61,247 | ₩62,611 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,472 | ₩61,381 | ₩60,231 | ₩61,047 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,697 | ₩59,804 | ₩58,694 | ₩59,389 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,494 | ₩59,322 | ₩58,266 | ₩59,282 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,788 | ₩59,509 | ₩58,707 | ₩58,988 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,469 | ₩60,632 | ₩59,135 | ₩59,242 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,282 | ₩60,271 | ₩59,282 | ₩59,683 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,015 | ₩59,763 | ₩59,001 | ₩59,523 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,360 | ₩59,215 | ₩58,159 | ₩59,108 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,932 | ₩58,320 | ₩57,504 | ₩57,705 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,357 | ₩58,280 | ₩57,237 | ₩58,226 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,986 | ₩58,213 | ₩57,438 | ₩57,558 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,039 | ₩59,643 | ₩58,039 | ₩58,881 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,579 | ₩63,346 | ₩57,825 | ₩59,028 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,862 | ₩61,915 | ₩60,565 | ₩61,060 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,929 | ₩63,132 | ₩61,688 | ₩62,624 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,771 | ₩63,199 | ₩61,742 | ₩61,929 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,880 | ₩63,921 | ₩62,731 | ₩63,078 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,642 | ₩65,003 | ₩63,827 | ₩64,094 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,658 | ₩65,765 | ₩64,642 | ₩64,696 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,166 | ₩66,206 | ₩65,578 | ₩65,926 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,351 | ₩66,139 | ₩65,164 | ₩65,966 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,816 | ₩65,351 | ₩64,616 | ₩64,963 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,431 | ₩66,286 | ₩64,883 | ₩64,896 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,442 | ₩65,484 | ₩64,362 | ₩65,057 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,241 | ₩64,776 | ₩64,121 | ₩64,522 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,520 | ₩64,749 | ₩63,520 | ₩64,335 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,386 | ₩63,773 | ₩62,918 | ₩63,506 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,905 | ₩63,586 | ₩62,744 | ₩63,493 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,637 | ₩63,506 | ₩62,464 | ₩63,119 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,319 | ₩63,613 | ₩62,089 | ₩62,624 | -1.10% | 131.2만 |
|---|