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 | ₩60,124 | ₩60,952 | ₩59,856 | ₩60,645 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,389 | ₩59,870 | ₩58,333 | ₩59,509 | +0.20% | 156만 |
| 2026.10.07 | ₩60,952 | ₩61,594 | ₩59,843 | ₩59,856 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,144 | ₩63,184 | ₩60,498 | ₩61,006 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,843 | ₩61,487 | ₩59,415 | ₩61,193 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,729 | ₩60,939 | ₩56,369 | ₩59,803 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,600 | ₩58,627 | ₩56,048 | ₩56,181 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,335 | ₩59,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,480 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,908 | ₩59,683 | ₩58,854 | ₩59,335 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,669 | ₩60,845 | ₩59,295 | ₩60,150 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,776 | ₩59,870 | ₩58,801 | ₩59,041 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,908 | ₩60,418 | ₩58,801 | ₩59,549 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,119 | ₩58,694 | ₩56,876 | ₩58,413 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,375 | ₩59,429 | ₩58,293 | ₩58,386 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,442 | ₩59,897 | ₩58,787 | ₩59,843 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,202 | ₩59,282 | ₩57,879 | ₩57,905 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,520 | ₩59,562 | ₩58,333 | ₩59,309 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,903 | ₩58,079 | ₩56,876 | ₩57,331 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,168 | ₩57,585 | ₩56,155 | ₩56,769 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,357 | ₩57,384 | ₩55,781 | ₩55,968 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,903 | ₩56,997 | ₩56,155 | ₩56,796 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,128 | ₩56,970 | ₩55,981 | ₩56,302 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,168 | ₩57,104 | ₩56,008 | ₩56,796 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,663 | ₩57,117 | ₩56,422 | ₩56,636 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,718 | ₩58,346 | ₩57,184 | ₩58,092 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,349 | ₩59,415 | ₩57,678 | ₩58,614 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,306 | ₩60,030 | ₩58,306 | ₩59,068 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,108 | ₩59,228 | ₩57,571 | ₩57,986 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,518 | ₩58,106 | ₩56,890 | ₩57,852 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,293 | ₩58,787 | ₩57,451 | ₩57,611 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,306 | ₩59,041 | ₩58,306 | ₩58,453 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,959 | ₩58,627 | ₩57,772 | ₩57,945 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,369 | ₩59,081 | ₩56,288 | ₩58,333 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,734 | ₩58,881 | ₩55,353 | ₩55,834 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,322 | ₩59,429 | ₩58,507 | ₩58,894 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,081 | ₩60,845 | ₩59,068 | ₩60,003 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,052 | ₩59,897 | ₩57,986 | ₩59,469 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,545 | ₩58,079 | ₩56,556 | ₩56,556 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,703 | ₩57,545 | ₩56,703 | ₩56,930 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,199 | ₩58,440 | ₩57,157 | ₩57,398 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,186 | ₩58,520 | ₩57,531 | ₩57,772 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,409 | ₩57,558 | ₩56,315 | ₩57,464 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩57,999 | ₩58,079 | ₩56,943 | ₩56,997 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,625 | ₩59,349 | ₩57,625 | ₩58,600 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,810 | ₩56,876 | ₩56,075 | ₩56,529 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,636 | ₩56,796 | ₩54,618 | ₩55,767 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,569 | ₩56,676 | ₩55,420 | ₩56,061 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,315 | ₩56,609 | ₩55,326 | ₩56,569 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,502 | ₩57,010 | ₩55,821 | ₩56,569 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,979 | ₩55,553 | ₩54,738 | ₩55,326 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,660 | ₩55,794 | ₩55,152 | ₩55,393 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,355 | ₩56,649 | ₩55,847 | ₩55,874 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,740 | ₩56,689 | ₩55,714 | ₩56,502 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,366 | ₩55,674 | ₩54,792 | ₩54,898 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,540 | ₩55,647 | ₩55,005 | ₩55,286 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,150 | ₩55,674 | ₩54,137 | ₩55,393 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,578 | ₩55,005 | ₩53,936 | ₩54,217 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,840 | ₩54,417 | ₩52,600 | ₩54,163 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,805 | ₩55,059 | ₩54,070 | ₩54,097 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,754 | ₩55,834 | ₩54,618 | ₩54,992 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,446 | ₩55,807 | ₩55,032 | ₩55,473 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,406 | ₩56,395 | ₩55,086 | ₩55,112 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,083 | ₩55,887 | ₩53,709 | ₩55,540 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,979 | ₩56,061 | ₩54,979 | ₩55,380 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,887 | ₩56,542 | ₩55,326 | ₩55,473 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,876 | ₩58,841 | ₩50,836 | ₩56,115 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,649 | ₩50,983 | ₩50,368 | ₩50,782 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,934 | ₩53,241 | ₩51,745 | ₩51,745 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,693 | ₩52,894 | ₩51,758 | ₩52,319 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,455 | ₩53,696 | ₩53,121 | ₩53,589 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,627 | ₩52,867 | ₩51,918 | ₩52,293 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,707 | ₩52,840 | ₩51,624 | ₩52,252 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,760 | ₩53,322 | ₩52,560 | ₩53,175 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,705 | ₩52,707 | ₩51,705 | ₩52,667 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,571 | ₩52,854 | ₩51,571 | ₩52,039 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,223 | ₩52,386 | ₩51,143 | ₩51,758 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,767 | ₩50,101 | ₩49,433 | ₩49,713 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,099 | ₩49,366 | ₩48,484 | ₩48,484 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,430 | ₩49,526 | ₩48,364 | ₩49,379 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,900 | ₩50,756 | ₩48,698 | ₩48,885 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,927 | ₩50,208 | ₩49,647 | ₩49,740 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,740 | ₩49,847 | ₩49,099 | ₩49,459 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,406 | ₩49,740 | ₩49,179 | ₩49,526 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,326 | ₩50,208 | ₩49,045 | ₩50,007 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,540 | ₩50,021 | ₩49,032 | ₩49,473 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,604 | ₩50,502 | ₩48,577 | ₩50,448 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,938 | ₩49,312 | ₩48,417 | ₩48,417 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,341 | ₩50,529 | ₩48,831 | ₩49,018 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,459 | ₩50,916 | ₩49,032 | ₩50,194 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,695 | ₩48,791 | ₩47,401 | ₩48,711 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,096 | ₩48,297 | ₩47,468 | ₩47,695 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,310 | ₩48,791 | ₩47,388 | ₩48,350 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,938 | ₩49,500 | ₩48,845 | ₩48,898 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,949 | ₩49,433 | ₩47,936 | ₩48,965 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,976 | ₩48,604 | ₩47,802 | ₩48,283 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,161 | ₩47,522 | ₩46,894 | ₩47,495 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,787 | ₩47,348 | ₩46,720 | ₩47,000 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,640 | ₩46,880 | ₩45,998 | ₩46,626 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,851 | ₩46,934 | ₩45,156 | ₩46,894 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,878 | ₩46,386 | ₩45,170 | ₩45,758 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,020 | ₩45,236 | ₩44,020 | ₩45,143 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,448 | ₩44,515 | ₩43,980 | ₩44,074 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,221 | ₩45,143 | ₩44,114 | ₩44,488 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,515 | ₩45,143 | ₩43,472 | ₩43,700 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,702 | ₩45,424 | ₩44,461 | ₩45,036 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,608 | ₩45,049 | ₩43,579 | ₩43,606 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,689 | ₩44,689 | ₩43,994 | ₩44,154 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,983 | ₩45,397 | ₩44,582 | ₩44,782 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,865 | ₩46,172 | ₩45,504 | ₩46,025 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,089 | ₩45,557 | ₩44,421 | ₩45,437 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,504 | ₩45,758 | ₩44,942 | ₩45,383 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,559 | ₩46,559 | ₩44,849 | ₩45,771 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,849 | ₩46,239 | ₩44,849 | ₩46,212 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,929 | ₩45,450 | ₩44,328 | ₩44,916 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,508 | ₩47,548 | ₩45,143 | ₩45,464 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,210 | ₩51,718 | ₩50,836 | ₩50,903 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,649 | ₩51,330 | ₩50,488 | ₩51,330 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,985 | ₩52,039 | ₩49,981 | ₩50,742 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,722 | ₩54,016 | ₩53,228 | ₩53,415 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,751 | ₩55,540 | ₩53,575 | ₩53,589 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,711 | ₩55,099 | ₩54,564 | ₩54,845 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,861 | ₩55,994 | ₩54,952 | ₩55,112 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,380 | ₩55,553 | ₩54,444 | ₩54,738 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,181 | ₩56,542 | ₩55,393 | ₩55,647 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,981 | ₩56,569 | ₩55,781 | ₩55,807 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,538 | ₩56,155 | ₩54,511 | ₩56,008 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,019 | ₩55,486 | ₩54,310 | ₩54,645 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,658 | ₩55,099 | ₩53,896 | ₩54,805 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,273 | ₩55,834 | ₩54,939 | ₩55,152 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,869 | ₩54,070 | ₩52,947 | ₩53,629 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,591 | ₩54,818 | ₩54,230 | ₩54,498 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,335 | ₩54,925 | ₩53,121 | ₩54,832 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,816 | ₩54,297 | ₩53,709 | ₩53,963 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,228 | ₩54,070 | ₩52,974 | ₩53,509 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,506 | ₩53,068 | ₩52,199 | ₩52,546 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,161 | ₩53,188 | ₩51,852 | ₩52,212 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,575 | ₩54,685 | ₩53,014 | ₩53,068 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,137 | ₩54,832 | ₩53,215 | ₩54,297 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,693 | ₩53,509 | ₩52,440 | ₩53,161 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,442 | ₩53,910 | ₩52,747 | ₩52,774 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,843 | ₩54,030 | ₩53,161 | ₩53,362 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,776 | ₩54,658 | ₩53,669 | ₩54,324 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,179 | ₩55,326 | ₩53,910 | ₩54,057 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,658 | ₩55,540 | ₩54,591 | ₩55,513 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,019 | ₩55,433 | ₩54,457 | ₩54,685 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,901 | ₩56,222 | ₩54,177 | ₩54,257 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,992 | ₩55,019 | ₩53,829 | ₩54,952 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,983 | ₩57,023 | ₩54,685 | ₩55,072 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,386 | ₩58,386 | ₩56,729 | ₩57,464 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,801 | ₩58,827 | ₩56,997 | ₩57,905 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,353 | ₩61,353 | ₩59,469 | ₩59,536 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,928 | ₩62,796 | ₩61,821 | ₩62,061 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,812 | ₩64,120 | ₩62,422 | ₩62,649 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,505 | ₩64,253 | ₩62,636 | ₩63,679 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,215 | ₩66,431 | ₩64,079 | ₩65,255 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,536 | ₩66,632 | ₩65,536 | ₩66,552 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,563 | ₩66,031 | ₩64,895 | ₩65,590 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,761 | ₩65,162 | ₩64,547 | ₩64,975 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,053 | ₩65,068 | ₩63,879 | ₩64,814 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,973 | ₩64,253 | ₩63,304 | ₩63,411 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,761 | ₩65,108 | ₩64,093 | ₩64,908 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,135 | ₩65,255 | ₩64,480 | ₩64,574 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,269 | ₩66,057 | ₩65,149 | ₩65,523 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,111 | ₩66,552 | ₩64,975 | ₩65,162 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,717 | ₩69,759 | ₩67,313 | ₩67,367 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,369 | ₩68,957 | ₩67,768 | ₩67,955 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,115 | ₩68,583 | ₩67,835 | ₩68,236 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,541 | ₩69,104 | ₩67,541 | ₩68,262 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,236 | ₩68,503 | ₩67,527 | ₩67,861 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,489 | ₩69,011 | ₩67,901 | ₩68,089 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,699 | ₩71,229 | ₩65,977 | ₩68,463 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,759 | ₩69,759 | ₩68,690 | ₩69,104 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,371 | ₩69,893 | ₩68,489 | ₩69,345 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,093 | ₩70,868 | ₩69,184 | ₩69,732 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,216 | ₩71,871 | ₩70,494 | ₩71,724 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,857 | ₩72,298 | ₩70,307 | ₩71,777 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,536 | ₩72,165 | ₩71,069 | ₩72,151 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,846 | ₩73,474 | ₩72,138 | ₩72,459 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,142 | ₩75,091 | ₩72,165 | ₩72,459 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,443 | ₩74,383 | ₩71,416 | ₩74,329 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,127 | ₩73,661 | ₩72,004 | ₩72,499 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,312 | ₩74,450 | ₩71,830 | ₩74,383 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,741 | ₩77,269 | ₩61,567 | ₩74,102 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,414 | ₩64,681 | ₩63,090 | ₩63,572 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,157 | ₩64,681 | ₩62,476 | ₩64,654 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,491 | ₩63,705 | ₩62,730 | ₩63,398 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,478 | ₩63,692 | ₩62,021 | ₩63,077 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,774 | ₩64,935 | ₩62,382 | ₩63,144 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,921 | ₩65,149 | ₩63,959 | ₩64,534 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,959 | ₩65,496 | ₩63,745 | ₩64,748 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,970 | ₩63,572 | ₩62,529 | ₩63,224 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,941 | ₩63,331 | ₩61,941 | ₩62,823 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,257 | ₩62,249 | ₩60,164 | ₩62,128 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,084 | ₩60,551 | ₩59,750 | ₩60,391 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,444 | ₩60,672 | ₩60,030 | ₩60,097 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,672 | ₩60,859 | ₩60,351 | ₩60,565 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,300 | ₩61,500 | ₩60,725 | ₩60,939 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,979 | ₩61,032 | ₩60,485 | ₩60,632 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,311 | ₩61,300 | ₩60,311 | ₩60,779 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,674 | ₩61,701 | ₩60,939 | ₩60,952 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,752 | ₩61,594 | ₩60,618 | ₩61,540 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,217 | ₩61,139 | ₩60,070 | ₩60,912 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,164 | ₩60,645 | ₩59,843 | ₩60,084 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,643 | ₩60,832 | ₩59,643 | ₩60,418 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,565 | ₩60,605 | ₩59,482 | ₩60,150 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,832 | ₩60,926 | ₩60,057 | ₩60,725 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,177 | ₩60,538 | ₩59,897 | ₩60,431 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,926 | ₩61,046 | ₩60,391 | ₩60,725 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,193 | ₩61,527 | ₩60,952 | ₩61,019 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,527 | ₩61,714 | ₩60,872 | ₩60,885 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,289 | ₩62,409 | ₩61,019 | ₩61,286 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,438 | ₩63,451 | ₩62,649 | ₩62,823 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,743 | ₩63,157 | ₩62,195 | ₩62,917 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,449 | ₩62,703 | ₩61,995 | ₩62,569 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,783 | ₩62,823 | ₩62,382 | ₩62,730 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,026 | ₩64,320 | ₩63,144 | ₩63,264 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,026 | ₩64,053 | ₩63,732 | ₩63,812 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,400 | ₩65,068 | ₩64,280 | ₩64,280 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,053 | ₩64,935 | ₩63,852 | ₩64,895 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,863 | ₩63,331 | ₩62,676 | ₩63,104 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,233 | ₩62,823 | ₩61,233 | ₩62,596 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,458 | ₩61,367 | ₩60,217 | ₩61,032 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,683 | ₩59,790 | ₩58,680 | ₩59,375 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,480 | ₩59,309 | ₩58,253 | ₩59,268 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,774 | ₩59,496 | ₩58,694 | ₩58,974 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,456 | ₩60,618 | ₩59,121 | ₩59,228 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,268 | ₩60,257 | ₩59,268 | ₩59,669 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,001 | ₩59,750 | ₩58,988 | ₩59,509 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,346 | ₩59,202 | ₩58,146 | ₩59,095 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,919 | ₩58,306 | ₩57,491 | ₩57,692 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,344 | ₩58,266 | ₩57,224 | ₩58,213 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,972 | ₩58,199 | ₩57,424 | ₩57,545 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,026 | ₩59,629 | ₩58,026 | ₩58,868 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,565 | ₩63,331 | ₩57,812 | ₩59,015 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,848 | ₩61,901 | ₩60,551 | ₩61,046 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,914 | ₩63,117 | ₩61,674 | ₩62,609 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,756 | ₩63,184 | ₩61,727 | ₩61,914 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,866 | ₩63,906 | ₩62,716 | ₩63,064 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,627 | ₩64,988 | ₩63,812 | ₩64,079 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,643 | ₩65,750 | ₩64,627 | ₩64,681 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,151 | ₩66,191 | ₩65,563 | ₩65,910 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,336 | ₩66,124 | ₩65,149 | ₩65,950 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,801 | ₩65,336 | ₩64,601 | ₩64,948 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,416 | ₩66,271 | ₩64,868 | ₩64,881 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,427 | ₩65,469 | ₩64,347 | ₩65,042 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,226 | ₩64,761 | ₩64,106 | ₩64,507 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,505 | ₩64,734 | ₩63,505 | ₩64,320 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,371 | ₩63,759 | ₩62,903 | ₩63,491 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,890 | ₩63,572 | ₩62,730 | ₩63,478 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,623 | ₩63,491 | ₩62,449 | ₩63,104 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,304 | ₩63,598 | ₩62,075 | ₩62,609 | -1.10% | 131.2만 |
|---|