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 | ₩60,097 | ₩60,925 | ₩59,830 | ₩60,618 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,362 | ₩59,843 | ₩58,307 | ₩59,482 | +0.20% | 156만 |
| 2026.10.07 | ₩60,925 | ₩61,566 | ₩59,816 | ₩59,830 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,116 | ₩63,156 | ₩60,471 | ₩60,978 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,816 | ₩61,459 | ₩59,389 | ₩61,165 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,704 | ₩60,912 | ₩56,343 | ₩59,776 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,574 | ₩58,601 | ₩56,023 | ₩56,156 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,309 | ₩59,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,454 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,881 | ₩59,656 | ₩58,828 | ₩59,309 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,643 | ₩60,818 | ₩59,269 | ₩60,123 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,749 | ₩59,843 | ₩58,774 | ₩59,015 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,881 | ₩60,391 | ₩58,774 | ₩59,522 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,093 | ₩58,667 | ₩56,851 | ₩58,387 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,349 | ₩59,402 | ₩58,267 | ₩58,360 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,415 | ₩59,870 | ₩58,761 | ₩59,816 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,175 | ₩59,255 | ₩57,853 | ₩57,879 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,494 | ₩59,536 | ₩58,307 | ₩59,282 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,878 | ₩58,053 | ₩56,851 | ₩57,305 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,143 | ₩57,559 | ₩56,129 | ₩56,744 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,332 | ₩57,358 | ₩55,755 | ₩55,942 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,878 | ₩56,971 | ₩56,129 | ₩56,771 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,103 | ₩56,944 | ₩55,956 | ₩56,276 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,143 | ₩57,078 | ₩55,983 | ₩56,771 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,637 | ₩57,091 | ₩56,397 | ₩56,610 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,692 | ₩58,320 | ₩57,158 | ₩58,066 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,322 | ₩59,389 | ₩57,652 | ₩58,587 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,280 | ₩60,003 | ₩58,280 | ₩59,041 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,082 | ₩59,202 | ₩57,545 | ₩57,959 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,492 | ₩58,080 | ₩56,864 | ₩57,826 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,267 | ₩58,761 | ₩57,425 | ₩57,585 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,280 | ₩59,015 | ₩58,280 | ₩58,427 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,933 | ₩58,601 | ₩57,746 | ₩57,919 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,343 | ₩59,055 | ₩56,263 | ₩58,307 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,708 | ₩58,854 | ₩55,328 | ₩55,809 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,295 | ₩59,402 | ₩58,480 | ₩58,868 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,055 | ₩60,818 | ₩59,041 | ₩59,977 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,026 | ₩59,870 | ₩57,959 | ₩59,442 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,519 | ₩58,053 | ₩56,530 | ₩56,530 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,677 | ₩57,519 | ₩56,677 | ₩56,904 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,173 | ₩58,414 | ₩57,131 | ₩57,372 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,160 | ₩58,494 | ₩57,505 | ₩57,746 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,383 | ₩57,532 | ₩56,290 | ₩57,439 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩57,973 | ₩58,053 | ₩56,918 | ₩56,971 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,599 | ₩59,322 | ₩57,599 | ₩58,574 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,784 | ₩56,851 | ₩56,049 | ₩56,503 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,610 | ₩56,771 | ₩54,593 | ₩55,742 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,544 | ₩56,650 | ₩55,395 | ₩56,036 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,290 | ₩56,584 | ₩55,301 | ₩56,544 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,477 | ₩56,984 | ₩55,796 | ₩56,544 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,954 | ₩55,528 | ₩54,714 | ₩55,301 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,635 | ₩55,769 | ₩55,128 | ₩55,368 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,330 | ₩56,624 | ₩55,822 | ₩55,849 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,715 | ₩56,664 | ₩55,689 | ₩56,477 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,341 | ₩55,649 | ₩54,767 | ₩54,874 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,515 | ₩55,622 | ₩54,981 | ₩55,261 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,126 | ₩55,649 | ₩54,112 | ₩55,368 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,553 | ₩54,981 | ₩53,912 | ₩54,193 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,817 | ₩54,393 | ₩52,576 | ₩54,139 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,780 | ₩55,034 | ₩54,046 | ₩54,072 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,729 | ₩55,809 | ₩54,593 | ₩54,967 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,422 | ₩55,782 | ₩55,007 | ₩55,448 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,381 | ₩56,370 | ₩55,061 | ₩55,088 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,059 | ₩55,862 | ₩53,685 | ₩55,515 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,954 | ₩56,036 | ₩54,954 | ₩55,355 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,862 | ₩56,517 | ₩55,301 | ₩55,448 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,853 | ₩58,814 | ₩50,813 | ₩56,089 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,626 | ₩50,960 | ₩50,346 | ₩50,760 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,910 | ₩53,217 | ₩51,721 | ₩51,721 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,670 | ₩52,870 | ₩51,735 | ₩52,296 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,431 | ₩53,672 | ₩53,097 | ₩53,565 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,603 | ₩52,843 | ₩51,895 | ₩52,269 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,683 | ₩52,817 | ₩51,601 | ₩52,229 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,737 | ₩53,298 | ₩52,536 | ₩53,151 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,681 | ₩52,683 | ₩51,681 | ₩52,643 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,548 | ₩52,830 | ₩51,548 | ₩52,015 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,200 | ₩52,363 | ₩51,120 | ₩51,735 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,744 | ₩50,078 | ₩49,411 | ₩49,691 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,077 | ₩49,344 | ₩48,462 | ₩48,462 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,409 | ₩49,504 | ₩48,342 | ₩49,357 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,878 | ₩50,733 | ₩48,676 | ₩48,863 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,905 | ₩50,185 | ₩49,624 | ₩49,718 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,718 | ₩49,825 | ₩49,077 | ₩49,437 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,384 | ₩49,718 | ₩49,157 | ₩49,504 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,304 | ₩50,185 | ₩49,023 | ₩49,985 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,517 | ₩49,998 | ₩49,010 | ₩49,451 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,582 | ₩50,479 | ₩48,556 | ₩50,426 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,916 | ₩49,290 | ₩48,395 | ₩48,395 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,319 | ₩50,506 | ₩48,809 | ₩48,996 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,437 | ₩50,893 | ₩49,010 | ₩50,172 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,674 | ₩48,769 | ₩47,380 | ₩48,689 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,075 | ₩48,275 | ₩47,447 | ₩47,674 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,288 | ₩48,769 | ₩47,367 | ₩48,329 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,916 | ₩49,477 | ₩48,823 | ₩48,876 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,928 | ₩49,411 | ₩47,914 | ₩48,943 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,955 | ₩48,582 | ₩47,781 | ₩48,262 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,140 | ₩47,500 | ₩46,873 | ₩47,474 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,766 | ₩47,327 | ₩46,699 | ₩46,979 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,619 | ₩46,859 | ₩45,978 | ₩46,605 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,831 | ₩46,913 | ₩45,136 | ₩46,873 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,857 | ₩46,365 | ₩45,149 | ₩45,737 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,001 | ₩45,216 | ₩44,001 | ₩45,123 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,428 | ₩44,495 | ₩43,961 | ₩44,054 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,201 | ₩45,123 | ₩44,094 | ₩44,468 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,495 | ₩45,123 | ₩43,453 | ₩43,680 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,682 | ₩45,403 | ₩44,441 | ₩45,016 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,588 | ₩45,029 | ₩43,560 | ₩43,587 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,668 | ₩44,668 | ₩43,974 | ₩44,134 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,962 | ₩45,376 | ₩44,562 | ₩44,762 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,844 | ₩46,151 | ₩45,483 | ₩46,004 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,069 | ₩45,537 | ₩44,401 | ₩45,417 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,483 | ₩45,737 | ₩44,922 | ₩45,363 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,539 | ₩46,539 | ₩44,829 | ₩45,750 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,829 | ₩46,218 | ₩44,829 | ₩46,191 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,909 | ₩45,430 | ₩44,308 | ₩44,896 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,487 | ₩47,527 | ₩45,123 | ₩45,443 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,187 | ₩51,695 | ₩50,813 | ₩50,880 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,626 | ₩51,307 | ₩50,466 | ₩51,307 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,962 | ₩52,015 | ₩49,958 | ₩50,720 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,698 | ₩53,992 | ₩53,204 | ₩53,391 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,727 | ₩55,515 | ₩53,551 | ₩53,565 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,687 | ₩55,074 | ₩54,540 | ₩54,820 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,836 | ₩55,969 | ₩54,927 | ₩55,088 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,355 | ₩55,528 | ₩54,420 | ₩54,714 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,156 | ₩56,517 | ₩55,368 | ₩55,622 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,956 | ₩56,544 | ₩55,755 | ₩55,782 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,513 | ₩56,129 | ₩54,486 | ₩55,983 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩54,994 | ₩55,462 | ₩54,286 | ₩54,620 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,633 | ₩55,074 | ₩53,872 | ₩54,780 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,248 | ₩55,809 | ₩54,914 | ₩55,128 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,845 | ₩54,046 | ₩52,924 | ₩53,605 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,567 | ₩54,794 | ₩54,206 | ₩54,473 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,311 | ₩54,901 | ₩53,097 | ₩54,807 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,792 | ₩54,273 | ₩53,685 | ₩53,939 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,204 | ₩54,046 | ₩52,950 | ₩53,485 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,483 | ₩53,044 | ₩52,176 | ₩52,523 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,137 | ₩53,164 | ₩51,828 | ₩52,189 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,551 | ₩54,660 | ₩52,990 | ₩53,044 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,112 | ₩54,807 | ₩53,191 | ₩54,273 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,670 | ₩53,485 | ₩52,416 | ₩53,137 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,418 | ₩53,885 | ₩52,723 | ₩52,750 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,819 | ₩54,006 | ₩53,137 | ₩53,338 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,752 | ₩54,633 | ₩53,645 | ₩54,299 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,154 | ₩55,301 | ₩53,885 | ₩54,032 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,633 | ₩55,515 | ₩54,567 | ₩55,488 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩54,994 | ₩55,408 | ₩54,433 | ₩54,660 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,876 | ₩56,196 | ₩54,153 | ₩54,233 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,967 | ₩54,994 | ₩53,805 | ₩54,927 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,958 | ₩56,998 | ₩54,660 | ₩55,047 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,360 | ₩58,360 | ₩56,704 | ₩57,439 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,774 | ₩58,801 | ₩56,971 | ₩57,879 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,326 | ₩61,326 | ₩59,442 | ₩59,509 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,900 | ₩62,768 | ₩61,793 | ₩62,034 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,783 | ₩64,091 | ₩62,394 | ₩62,621 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,476 | ₩64,224 | ₩62,608 | ₩63,650 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,186 | ₩66,402 | ₩64,051 | ₩65,226 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,507 | ₩66,602 | ₩65,507 | ₩66,522 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,533 | ₩66,001 | ₩64,865 | ₩65,560 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,732 | ₩65,133 | ₩64,518 | ₩64,946 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,024 | ₩65,039 | ₩63,850 | ₩64,785 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,944 | ₩64,224 | ₩63,276 | ₩63,383 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,732 | ₩65,079 | ₩64,064 | ₩64,879 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,106 | ₩65,226 | ₩64,451 | ₩64,545 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,239 | ₩66,028 | ₩65,119 | ₩65,493 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,081 | ₩66,522 | ₩64,946 | ₩65,133 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,686 | ₩69,728 | ₩67,283 | ₩67,337 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,339 | ₩68,926 | ₩67,737 | ₩67,924 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,085 | ₩68,552 | ₩67,804 | ₩68,205 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,510 | ₩69,073 | ₩67,510 | ₩68,232 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,205 | ₩68,472 | ₩67,497 | ₩67,831 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,459 | ₩68,980 | ₩67,871 | ₩68,058 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,669 | ₩71,197 | ₩65,947 | ₩68,432 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,728 | ₩69,728 | ₩68,659 | ₩69,073 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,340 | ₩69,861 | ₩68,459 | ₩69,314 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,062 | ₩70,836 | ₩69,153 | ₩69,701 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,184 | ₩71,838 | ₩70,462 | ₩71,691 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,825 | ₩72,266 | ₩70,275 | ₩71,745 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,504 | ₩72,132 | ₩71,037 | ₩72,119 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,813 | ₩73,441 | ₩72,105 | ₩72,426 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,109 | ₩75,057 | ₩72,132 | ₩72,426 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,411 | ₩74,350 | ₩71,384 | ₩74,296 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,094 | ₩73,628 | ₩71,972 | ₩72,466 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,279 | ₩74,416 | ₩71,798 | ₩74,350 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,713 | ₩77,235 | ₩61,539 | ₩74,069 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,385 | ₩64,652 | ₩63,062 | ₩63,543 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,129 | ₩64,652 | ₩62,448 | ₩64,625 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,463 | ₩63,677 | ₩62,702 | ₩63,369 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,450 | ₩63,663 | ₩61,994 | ₩63,049 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,745 | ₩64,906 | ₩62,354 | ₩63,116 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,892 | ₩65,119 | ₩63,930 | ₩64,505 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,930 | ₩65,467 | ₩63,717 | ₩64,719 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,942 | ₩63,543 | ₩62,501 | ₩63,196 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,913 | ₩63,303 | ₩61,913 | ₩62,795 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,230 | ₩62,221 | ₩60,137 | ₩62,100 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,057 | ₩60,524 | ₩59,723 | ₩60,364 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,417 | ₩60,644 | ₩60,003 | ₩60,070 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,644 | ₩60,831 | ₩60,324 | ₩60,538 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,272 | ₩61,473 | ₩60,698 | ₩60,912 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,952 | ₩61,005 | ₩60,457 | ₩60,604 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,284 | ₩61,272 | ₩60,284 | ₩60,751 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,646 | ₩61,673 | ₩60,912 | ₩60,925 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,725 | ₩61,566 | ₩60,591 | ₩61,513 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,190 | ₩61,112 | ₩60,043 | ₩60,885 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,137 | ₩60,618 | ₩59,816 | ₩60,057 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,616 | ₩60,805 | ₩59,616 | ₩60,391 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,538 | ₩60,578 | ₩59,456 | ₩60,123 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,805 | ₩60,898 | ₩60,030 | ₩60,698 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,150 | ₩60,511 | ₩59,870 | ₩60,404 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,898 | ₩61,018 | ₩60,364 | ₩60,698 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,165 | ₩61,499 | ₩60,925 | ₩60,992 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,499 | ₩61,686 | ₩60,845 | ₩60,858 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,261 | ₩62,381 | ₩60,992 | ₩61,259 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,409 | ₩63,423 | ₩62,621 | ₩62,795 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,715 | ₩63,129 | ₩62,167 | ₩62,889 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,421 | ₩62,675 | ₩61,967 | ₩62,541 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,755 | ₩62,795 | ₩62,354 | ₩62,702 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩63,997 | ₩64,291 | ₩63,116 | ₩63,236 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩63,997 | ₩64,024 | ₩63,703 | ₩63,783 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,371 | ₩65,039 | ₩64,251 | ₩64,251 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,024 | ₩64,906 | ₩63,824 | ₩64,865 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,835 | ₩63,303 | ₩62,648 | ₩63,076 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,205 | ₩62,795 | ₩61,205 | ₩62,568 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,431 | ₩61,339 | ₩60,190 | ₩61,005 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,656 | ₩59,763 | ₩58,654 | ₩59,349 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,454 | ₩59,282 | ₩58,227 | ₩59,242 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,748 | ₩59,469 | ₩58,667 | ₩58,948 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,429 | ₩60,591 | ₩59,095 | ₩59,202 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,242 | ₩60,230 | ₩59,242 | ₩59,643 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩58,975 | ₩59,723 | ₩58,961 | ₩59,482 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,320 | ₩59,175 | ₩58,120 | ₩59,068 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,893 | ₩58,280 | ₩57,465 | ₩57,666 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,318 | ₩58,240 | ₩57,198 | ₩58,187 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,946 | ₩58,173 | ₩57,398 | ₩57,519 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,000 | ₩59,603 | ₩58,000 | ₩58,841 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,538 | ₩63,303 | ₩57,786 | ₩58,988 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,820 | ₩61,873 | ₩60,524 | ₩61,018 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,887 | ₩63,089 | ₩61,646 | ₩62,581 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,728 | ₩63,156 | ₩61,700 | ₩61,887 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,837 | ₩63,877 | ₩62,688 | ₩63,035 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,598 | ₩64,959 | ₩63,783 | ₩64,051 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,614 | ₩65,720 | ₩64,598 | ₩64,652 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,121 | ₩66,161 | ₩65,533 | ₩65,881 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,306 | ₩66,094 | ₩65,119 | ₩65,921 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,772 | ₩65,306 | ₩64,572 | ₩64,919 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,386 | ₩66,241 | ₩64,839 | ₩64,852 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,398 | ₩65,440 | ₩64,318 | ₩65,012 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,198 | ₩64,732 | ₩64,077 | ₩64,478 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,476 | ₩64,705 | ₩63,476 | ₩64,291 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,343 | ₩63,730 | ₩62,875 | ₩63,463 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,862 | ₩63,543 | ₩62,702 | ₩63,450 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,595 | ₩63,463 | ₩62,421 | ₩63,076 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,276 | ₩63,570 | ₩62,047 | ₩62,581 | -1.10% | 131.2만 |
|---|