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 | ₩60,115 | ₩60,943 | ₩59,848 | ₩60,636 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,380 | ₩59,861 | ₩58,324 | ₩59,500 | +0.20% | 156만 |
| 2026.10.07 | ₩60,943 | ₩61,585 | ₩59,834 | ₩59,848 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,135 | ₩63,175 | ₩60,489 | ₩60,997 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,834 | ₩61,478 | ₩59,407 | ₩61,184 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,721 | ₩60,930 | ₩56,360 | ₩59,794 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,591 | ₩58,618 | ₩56,039 | ₩56,173 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,326 | ₩59,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,471 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,899 | ₩59,674 | ₩58,845 | ₩59,326 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,660 | ₩60,836 | ₩59,286 | ₩60,141 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,767 | ₩59,861 | ₩58,792 | ₩59,032 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,899 | ₩60,409 | ₩58,792 | ₩59,540 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,110 | ₩58,685 | ₩56,868 | ₩58,404 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,366 | ₩59,420 | ₩58,284 | ₩58,378 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,433 | ₩59,888 | ₩58,779 | ₩59,834 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,193 | ₩59,273 | ₩57,870 | ₩57,897 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,511 | ₩59,554 | ₩58,324 | ₩59,300 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,895 | ₩58,070 | ₩56,868 | ₩57,322 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,160 | ₩57,576 | ₩56,146 | ₩56,761 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,349 | ₩57,376 | ₩55,772 | ₩55,959 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,895 | ₩56,988 | ₩56,146 | ₩56,788 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,120 | ₩56,961 | ₩55,973 | ₩56,293 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,160 | ₩57,095 | ₩55,999 | ₩56,788 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,654 | ₩57,108 | ₩56,414 | ₩56,627 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,710 | ₩58,338 | ₩57,175 | ₩58,084 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,340 | ₩59,407 | ₩57,670 | ₩58,605 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,298 | ₩60,021 | ₩58,298 | ₩59,059 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,099 | ₩59,219 | ₩57,563 | ₩57,977 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,509 | ₩58,097 | ₩56,881 | ₩57,843 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,284 | ₩58,779 | ₩57,442 | ₩57,603 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,298 | ₩59,032 | ₩58,298 | ₩58,445 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,950 | ₩58,618 | ₩57,763 | ₩57,937 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,360 | ₩59,073 | ₩56,280 | ₩58,324 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,725 | ₩58,872 | ₩55,345 | ₩55,826 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,313 | ₩59,420 | ₩58,498 | ₩58,885 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,073 | ₩60,836 | ₩59,059 | ₩59,994 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,044 | ₩59,888 | ₩57,977 | ₩59,460 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,536 | ₩58,070 | ₩56,547 | ₩56,547 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,694 | ₩57,536 | ₩56,694 | ₩56,921 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,191 | ₩58,431 | ₩57,148 | ₩57,389 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,177 | ₩58,511 | ₩57,523 | ₩57,763 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,400 | ₩57,549 | ₩56,307 | ₩57,456 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩57,990 | ₩58,070 | ₩56,935 | ₩56,988 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,616 | ₩59,340 | ₩57,616 | ₩58,591 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,801 | ₩56,868 | ₩56,066 | ₩56,520 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,627 | ₩56,788 | ₩54,610 | ₩55,759 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,561 | ₩56,667 | ₩55,411 | ₩56,053 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,307 | ₩56,601 | ₩55,318 | ₩56,561 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,494 | ₩57,001 | ₩55,812 | ₩56,561 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,970 | ₩55,545 | ₩54,730 | ₩55,318 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,652 | ₩55,786 | ₩55,144 | ₩55,385 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,347 | ₩56,641 | ₩55,839 | ₩55,866 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,732 | ₩56,681 | ₩55,705 | ₩56,494 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,358 | ₩55,665 | ₩54,783 | ₩54,890 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,532 | ₩55,639 | ₩54,997 | ₩55,278 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,142 | ₩55,665 | ₩54,129 | ₩55,385 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,570 | ₩54,997 | ₩53,928 | ₩54,209 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,833 | ₩54,409 | ₩52,592 | ₩54,155 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,797 | ₩55,051 | ₩54,062 | ₩54,089 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,745 | ₩55,826 | ₩54,610 | ₩54,984 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,438 | ₩55,799 | ₩55,024 | ₩55,465 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,398 | ₩56,387 | ₩55,077 | ₩55,104 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,075 | ₩55,879 | ₩53,701 | ₩55,532 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,970 | ₩56,053 | ₩54,970 | ₩55,371 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,879 | ₩56,534 | ₩55,318 | ₩55,465 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,868 | ₩58,832 | ₩50,828 | ₩56,106 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,641 | ₩50,975 | ₩50,361 | ₩50,775 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,926 | ₩53,233 | ₩51,737 | ₩51,737 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,686 | ₩52,886 | ₩51,750 | ₩52,311 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,447 | ₩53,688 | ₩53,113 | ₩53,581 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,619 | ₩52,859 | ₩51,911 | ₩52,285 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,699 | ₩52,833 | ₩51,617 | ₩52,245 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,752 | ₩53,314 | ₩52,552 | ₩53,167 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,697 | ₩52,699 | ₩51,697 | ₩52,659 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,563 | ₩52,846 | ₩51,563 | ₩52,031 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,216 | ₩52,378 | ₩51,136 | ₩51,750 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,759 | ₩50,093 | ₩49,425 | ₩49,706 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,091 | ₩49,358 | ₩48,477 | ₩48,477 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,423 | ₩49,519 | ₩48,356 | ₩49,372 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,893 | ₩50,748 | ₩48,690 | ₩48,877 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,920 | ₩50,200 | ₩49,639 | ₩49,733 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,733 | ₩49,840 | ₩49,091 | ₩49,452 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,399 | ₩49,733 | ₩49,171 | ₩49,519 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,318 | ₩50,200 | ₩49,038 | ₩50,000 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,532 | ₩50,013 | ₩49,024 | ₩49,465 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,597 | ₩50,494 | ₩48,570 | ₩50,441 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,931 | ₩49,305 | ₩48,410 | ₩48,410 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,334 | ₩50,521 | ₩48,824 | ₩49,011 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,452 | ₩50,908 | ₩49,024 | ₩50,187 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,688 | ₩48,784 | ₩47,394 | ₩48,704 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,089 | ₩48,290 | ₩47,461 | ₩47,688 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,303 | ₩48,784 | ₩47,381 | ₩48,343 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,931 | ₩49,492 | ₩48,837 | ₩48,891 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,942 | ₩49,425 | ₩47,929 | ₩48,958 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,969 | ₩48,597 | ₩47,795 | ₩48,276 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,154 | ₩47,515 | ₩46,887 | ₩47,488 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,780 | ₩47,341 | ₩46,713 | ₩46,993 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,633 | ₩46,873 | ₩45,991 | ₩46,619 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,844 | ₩46,927 | ₩45,150 | ₩46,887 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,871 | ₩46,379 | ₩45,163 | ₩45,751 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,014 | ₩45,230 | ₩44,014 | ₩45,136 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,441 | ₩44,508 | ₩43,974 | ₩44,067 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,214 | ₩45,136 | ₩44,107 | ₩44,481 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,508 | ₩45,136 | ₩43,466 | ₩43,693 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,695 | ₩45,417 | ₩44,455 | ₩45,029 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,602 | ₩45,043 | ₩43,573 | ₩43,600 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,682 | ₩44,682 | ₩43,987 | ₩44,147 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,976 | ₩45,390 | ₩44,575 | ₩44,775 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,858 | ₩46,165 | ₩45,497 | ₩46,018 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,083 | ₩45,550 | ₩44,415 | ₩45,430 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,497 | ₩45,751 | ₩44,936 | ₩45,377 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,553 | ₩46,553 | ₩44,842 | ₩45,764 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,842 | ₩46,232 | ₩44,842 | ₩46,205 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,922 | ₩45,443 | ₩44,321 | ₩44,909 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,501 | ₩47,541 | ₩45,136 | ₩45,457 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,202 | ₩51,710 | ₩50,828 | ₩50,895 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,641 | ₩51,323 | ₩50,481 | ₩51,323 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,977 | ₩52,031 | ₩49,973 | ₩50,735 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,714 | ₩54,008 | ₩53,220 | ₩53,407 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,743 | ₩55,532 | ₩53,567 | ₩53,581 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,703 | ₩55,091 | ₩54,556 | ₩54,837 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,852 | ₩55,986 | ₩54,944 | ₩55,104 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,371 | ₩55,545 | ₩54,436 | ₩54,730 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,173 | ₩56,534 | ₩55,385 | ₩55,639 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,973 | ₩56,561 | ₩55,772 | ₩55,799 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,530 | ₩56,146 | ₩54,503 | ₩55,999 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,011 | ₩55,478 | ₩54,302 | ₩54,636 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,650 | ₩55,091 | ₩53,888 | ₩54,797 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,264 | ₩55,826 | ₩54,930 | ₩55,144 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,861 | ₩54,062 | ₩52,939 | ₩53,621 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,583 | ₩54,810 | ₩54,222 | ₩54,489 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,327 | ₩54,917 | ₩53,113 | ₩54,823 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,808 | ₩54,289 | ₩53,701 | ₩53,955 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,220 | ₩54,062 | ₩52,966 | ₩53,501 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,499 | ₩53,060 | ₩52,191 | ₩52,539 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,153 | ₩53,180 | ₩51,844 | ₩52,205 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,567 | ₩54,676 | ₩53,006 | ₩53,060 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,129 | ₩54,823 | ₩53,207 | ₩54,289 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,686 | ₩53,501 | ₩52,432 | ₩53,153 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,434 | ₩53,902 | ₩52,739 | ₩52,766 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,835 | ₩54,022 | ₩53,153 | ₩53,354 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,768 | ₩54,650 | ₩53,661 | ₩54,316 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,171 | ₩55,318 | ₩53,902 | ₩54,048 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,650 | ₩55,532 | ₩54,583 | ₩55,505 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,011 | ₩55,425 | ₩54,449 | ₩54,676 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,892 | ₩56,213 | ₩54,169 | ₩54,249 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,984 | ₩55,011 | ₩53,821 | ₩54,944 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,975 | ₩57,015 | ₩54,676 | ₩55,064 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,378 | ₩58,378 | ₩56,721 | ₩57,456 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,792 | ₩58,819 | ₩56,988 | ₩57,897 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,344 | ₩61,344 | ₩59,460 | ₩59,527 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,919 | ₩62,787 | ₩61,812 | ₩62,052 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,803 | ₩64,110 | ₩62,413 | ₩62,640 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,495 | ₩64,244 | ₩62,627 | ₩63,669 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,206 | ₩66,422 | ₩64,070 | ₩65,246 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,526 | ₩66,622 | ₩65,526 | ₩66,542 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,553 | ₩66,021 | ₩64,885 | ₩65,580 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,751 | ₩65,152 | ₩64,537 | ₩64,965 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,043 | ₩65,059 | ₩63,869 | ₩64,805 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,963 | ₩64,244 | ₩63,295 | ₩63,402 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,751 | ₩65,099 | ₩64,083 | ₩64,898 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,125 | ₩65,246 | ₩64,471 | ₩64,564 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,259 | ₩66,047 | ₩65,139 | ₩65,513 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,101 | ₩66,542 | ₩64,965 | ₩65,152 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,706 | ₩69,749 | ₩67,303 | ₩67,357 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,359 | ₩68,947 | ₩67,758 | ₩67,945 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,105 | ₩68,573 | ₩67,824 | ₩68,225 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,531 | ₩69,094 | ₩67,531 | ₩68,252 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,225 | ₩68,493 | ₩67,517 | ₩67,851 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,479 | ₩69,000 | ₩67,891 | ₩68,078 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,689 | ₩71,218 | ₩65,967 | ₩68,453 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,749 | ₩69,749 | ₩68,680 | ₩69,094 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,361 | ₩69,882 | ₩68,479 | ₩69,334 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,083 | ₩70,858 | ₩69,174 | ₩69,722 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,205 | ₩71,860 | ₩70,483 | ₩71,713 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,846 | ₩72,287 | ₩70,296 | ₩71,766 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,526 | ₩72,154 | ₩71,058 | ₩72,140 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,835 | ₩73,463 | ₩72,127 | ₩72,448 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,131 | ₩75,080 | ₩72,154 | ₩72,448 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,432 | ₩74,372 | ₩71,405 | ₩74,318 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,116 | ₩73,650 | ₩71,993 | ₩72,488 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,301 | ₩74,439 | ₩71,820 | ₩74,372 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,732 | ₩77,258 | ₩61,558 | ₩74,091 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,404 | ₩64,671 | ₩63,081 | ₩63,562 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,148 | ₩64,671 | ₩62,466 | ₩64,644 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,482 | ₩63,696 | ₩62,720 | ₩63,388 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,469 | ₩63,682 | ₩62,012 | ₩63,068 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,765 | ₩64,925 | ₩62,373 | ₩63,135 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,912 | ₩65,139 | ₩63,950 | ₩64,524 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,950 | ₩65,486 | ₩63,736 | ₩64,738 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,961 | ₩63,562 | ₩62,520 | ₩63,215 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,932 | ₩63,322 | ₩61,932 | ₩62,814 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,248 | ₩62,239 | ₩60,155 | ₩62,119 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,075 | ₩60,542 | ₩59,741 | ₩60,382 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,435 | ₩60,663 | ₩60,021 | ₩60,088 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,663 | ₩60,850 | ₩60,342 | ₩60,556 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,291 | ₩61,491 | ₩60,716 | ₩60,930 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,970 | ₩61,023 | ₩60,476 | ₩60,622 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,302 | ₩61,291 | ₩60,302 | ₩60,769 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,665 | ₩61,691 | ₩60,930 | ₩60,943 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,743 | ₩61,585 | ₩60,609 | ₩61,531 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,208 | ₩61,130 | ₩60,061 | ₩60,903 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,155 | ₩60,636 | ₩59,834 | ₩60,075 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,634 | ₩60,823 | ₩59,634 | ₩60,409 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,556 | ₩60,596 | ₩59,473 | ₩60,141 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,823 | ₩60,916 | ₩60,048 | ₩60,716 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,168 | ₩60,529 | ₩59,888 | ₩60,422 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,916 | ₩61,037 | ₩60,382 | ₩60,716 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,184 | ₩61,518 | ₩60,943 | ₩61,010 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,518 | ₩61,705 | ₩60,863 | ₩60,876 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,279 | ₩62,400 | ₩61,010 | ₩61,277 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,428 | ₩63,442 | ₩62,640 | ₩62,814 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,734 | ₩63,148 | ₩62,186 | ₩62,907 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,440 | ₩62,694 | ₩61,985 | ₩62,560 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,774 | ₩62,814 | ₩62,373 | ₩62,720 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,016 | ₩64,310 | ₩63,135 | ₩63,255 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,016 | ₩64,043 | ₩63,722 | ₩63,803 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,391 | ₩65,059 | ₩64,270 | ₩64,270 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,043 | ₩64,925 | ₩63,843 | ₩64,885 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,854 | ₩63,322 | ₩62,667 | ₩63,094 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,224 | ₩62,814 | ₩61,224 | ₩62,587 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,449 | ₩61,357 | ₩60,208 | ₩61,023 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,674 | ₩59,781 | ₩58,672 | ₩59,366 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,471 | ₩59,300 | ₩58,244 | ₩59,260 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,765 | ₩59,487 | ₩58,685 | ₩58,966 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,447 | ₩60,609 | ₩59,113 | ₩59,219 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,260 | ₩60,248 | ₩59,260 | ₩59,660 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩58,992 | ₩59,741 | ₩58,979 | ₩59,500 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,338 | ₩59,193 | ₩58,137 | ₩59,086 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,910 | ₩58,298 | ₩57,482 | ₩57,683 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,335 | ₩58,257 | ₩57,215 | ₩58,204 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,963 | ₩58,191 | ₩57,416 | ₩57,536 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,017 | ₩59,620 | ₩58,017 | ₩58,859 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,556 | ₩63,322 | ₩57,803 | ₩59,006 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,838 | ₩61,892 | ₩60,542 | ₩61,037 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,905 | ₩63,108 | ₩61,665 | ₩62,600 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,747 | ₩63,175 | ₩61,718 | ₩61,905 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,856 | ₩63,896 | ₩62,707 | ₩63,054 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,618 | ₩64,978 | ₩63,803 | ₩64,070 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,633 | ₩65,740 | ₩64,618 | ₩64,671 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,141 | ₩66,181 | ₩65,553 | ₩65,900 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,326 | ₩66,114 | ₩65,139 | ₩65,940 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,791 | ₩65,326 | ₩64,591 | ₩64,938 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,406 | ₩66,261 | ₩64,858 | ₩64,872 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,417 | ₩65,459 | ₩64,337 | ₩65,032 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,217 | ₩64,751 | ₩64,097 | ₩64,497 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,495 | ₩64,725 | ₩63,495 | ₩64,310 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,362 | ₩63,749 | ₩62,894 | ₩63,482 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,881 | ₩63,562 | ₩62,720 | ₩63,469 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,613 | ₩63,482 | ₩62,440 | ₩63,094 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,295 | ₩63,589 | ₩62,066 | ₩62,600 | -1.10% | 131.2만 |
|---|