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 | ₩60,128 | ₩60,957 | ₩59,861 | ₩60,649 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,393 | ₩59,874 | ₩58,337 | ₩59,513 | +0.20% | 156만 |
| 2026.10.07 | ₩60,957 | ₩61,598 | ₩59,848 | ₩59,861 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,149 | ₩63,189 | ₩60,502 | ₩61,010 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,848 | ₩61,491 | ₩59,420 | ₩61,197 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,734 | ₩60,943 | ₩56,373 | ₩59,807 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,605 | ₩58,631 | ₩56,052 | ₩56,186 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,340 | ₩59,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,484 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,912 | ₩59,687 | ₩58,859 | ₩59,340 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,674 | ₩60,850 | ₩59,300 | ₩60,155 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,781 | ₩59,874 | ₩58,805 | ₩59,046 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,912 | ₩60,422 | ₩58,805 | ₩59,554 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,124 | ₩58,698 | ₩56,881 | ₩58,418 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,380 | ₩59,433 | ₩58,297 | ₩58,391 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,447 | ₩59,901 | ₩58,792 | ₩59,848 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,206 | ₩59,286 | ₩57,883 | ₩57,910 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,524 | ₩59,567 | ₩58,337 | ₩59,313 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,907 | ₩58,083 | ₩56,881 | ₩57,335 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,172 | ₩57,589 | ₩56,159 | ₩56,774 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,362 | ₩57,388 | ₩55,785 | ₩55,972 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,907 | ₩57,001 | ₩56,159 | ₩56,800 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,132 | ₩56,974 | ₩55,985 | ₩56,306 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,172 | ₩57,108 | ₩56,012 | ₩56,800 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,667 | ₩57,121 | ₩56,426 | ₩56,640 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,723 | ₩58,351 | ₩57,188 | ₩58,097 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,353 | ₩59,420 | ₩57,682 | ₩58,618 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,311 | ₩60,035 | ₩58,311 | ₩59,072 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,113 | ₩59,233 | ₩57,576 | ₩57,990 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,522 | ₩58,110 | ₩56,894 | ₩57,856 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,297 | ₩58,792 | ₩57,455 | ₩57,616 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,311 | ₩59,046 | ₩58,311 | ₩58,458 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,963 | ₩58,631 | ₩57,776 | ₩57,950 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,373 | ₩59,086 | ₩56,293 | ₩58,337 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,738 | ₩58,885 | ₩55,357 | ₩55,838 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,326 | ₩59,433 | ₩58,511 | ₩58,899 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,086 | ₩60,850 | ₩59,072 | ₩60,008 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,057 | ₩59,901 | ₩57,990 | ₩59,473 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,549 | ₩58,083 | ₩56,560 | ₩56,560 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,707 | ₩57,549 | ₩56,707 | ₩56,934 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,204 | ₩58,444 | ₩57,161 | ₩57,402 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,190 | ₩58,524 | ₩57,535 | ₩57,776 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,413 | ₩57,562 | ₩56,319 | ₩57,469 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩58,003 | ₩58,083 | ₩56,947 | ₩57,001 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,629 | ₩59,353 | ₩57,629 | ₩58,605 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,814 | ₩56,881 | ₩56,079 | ₩56,533 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,640 | ₩56,800 | ₩54,622 | ₩55,771 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,573 | ₩56,680 | ₩55,424 | ₩56,065 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,319 | ₩56,613 | ₩55,330 | ₩56,573 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,506 | ₩57,014 | ₩55,825 | ₩56,573 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,983 | ₩55,557 | ₩54,742 | ₩55,330 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,664 | ₩55,798 | ₩55,157 | ₩55,397 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,359 | ₩56,653 | ₩55,852 | ₩55,878 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,745 | ₩56,693 | ₩55,718 | ₩56,506 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,370 | ₩55,678 | ₩54,796 | ₩54,903 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,544 | ₩55,651 | ₩55,010 | ₩55,290 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,154 | ₩55,678 | ₩54,141 | ₩55,397 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,582 | ₩55,010 | ₩53,940 | ₩54,221 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,844 | ₩54,421 | ₩52,604 | ₩54,168 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,809 | ₩55,063 | ₩54,074 | ₩54,101 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,758 | ₩55,838 | ₩54,622 | ₩54,996 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,451 | ₩55,811 | ₩55,036 | ₩55,477 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,410 | ₩56,399 | ₩55,090 | ₩55,116 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,087 | ₩55,892 | ₩53,713 | ₩55,544 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,983 | ₩56,065 | ₩54,983 | ₩55,384 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,892 | ₩56,546 | ₩55,330 | ₩55,477 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,880 | ₩58,845 | ₩50,840 | ₩56,119 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,653 | ₩50,987 | ₩50,372 | ₩50,786 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,938 | ₩53,245 | ₩51,749 | ₩51,749 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,697 | ₩52,898 | ₩51,762 | ₩52,323 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,459 | ₩53,700 | ₩53,125 | ₩53,593 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,631 | ₩52,871 | ₩51,922 | ₩52,296 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,711 | ₩52,844 | ₩51,628 | ₩52,256 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,764 | ₩53,326 | ₩52,564 | ₩53,179 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,708 | ₩52,711 | ₩51,708 | ₩52,671 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,575 | ₩52,858 | ₩51,575 | ₩52,043 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,227 | ₩52,390 | ₩51,147 | ₩51,762 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,771 | ₩50,105 | ₩49,436 | ₩49,717 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,102 | ₩49,370 | ₩48,487 | ₩48,487 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,434 | ₩49,530 | ₩48,367 | ₩49,383 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,904 | ₩50,760 | ₩48,701 | ₩48,888 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,931 | ₩50,212 | ₩49,650 | ₩49,744 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,744 | ₩49,851 | ₩49,102 | ₩49,463 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,410 | ₩49,744 | ₩49,182 | ₩49,530 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,329 | ₩50,212 | ₩49,049 | ₩50,011 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,543 | ₩50,024 | ₩49,035 | ₩49,476 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,608 | ₩50,506 | ₩48,581 | ₩50,452 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,942 | ₩49,316 | ₩48,421 | ₩48,421 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,345 | ₩50,532 | ₩48,835 | ₩49,022 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,463 | ₩50,920 | ₩49,035 | ₩50,198 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,699 | ₩48,795 | ₩47,405 | ₩48,715 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,100 | ₩48,300 | ₩47,472 | ₩47,699 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,314 | ₩48,795 | ₩47,392 | ₩48,354 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,942 | ₩49,503 | ₩48,848 | ₩48,902 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,953 | ₩49,436 | ₩47,940 | ₩48,969 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,980 | ₩48,608 | ₩47,806 | ₩48,287 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,164 | ₩47,525 | ₩46,897 | ₩47,499 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,790 | ₩47,351 | ₩46,723 | ₩47,004 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,643 | ₩46,884 | ₩46,002 | ₩46,630 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,855 | ₩46,937 | ₩45,160 | ₩46,897 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,881 | ₩46,389 | ₩45,173 | ₩45,761 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,024 | ₩45,240 | ₩44,024 | ₩45,146 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,451 | ₩44,518 | ₩43,984 | ₩44,077 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,224 | ₩45,146 | ₩44,117 | ₩44,491 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,518 | ₩45,146 | ₩43,476 | ₩43,703 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,705 | ₩45,427 | ₩44,465 | ₩45,039 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,612 | ₩45,053 | ₩43,583 | ₩43,609 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,692 | ₩44,692 | ₩43,997 | ₩44,157 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,986 | ₩45,400 | ₩44,585 | ₩44,785 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,868 | ₩46,175 | ₩45,507 | ₩46,028 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,093 | ₩45,561 | ₩44,425 | ₩45,440 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,507 | ₩45,761 | ₩44,946 | ₩45,387 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,563 | ₩46,563 | ₩44,852 | ₩45,774 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,852 | ₩46,242 | ₩44,852 | ₩46,215 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,932 | ₩45,454 | ₩44,331 | ₩44,919 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,512 | ₩47,552 | ₩45,146 | ₩45,467 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,214 | ₩51,722 | ₩50,840 | ₩50,907 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,653 | ₩51,334 | ₩50,492 | ₩51,334 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,989 | ₩52,043 | ₩49,984 | ₩50,746 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,726 | ₩54,021 | ₩53,232 | ₩53,419 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,756 | ₩55,544 | ₩53,579 | ₩53,593 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,715 | ₩55,103 | ₩54,568 | ₩54,849 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,865 | ₩55,999 | ₩54,956 | ₩55,116 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,384 | ₩55,557 | ₩54,448 | ₩54,742 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,186 | ₩56,546 | ₩55,397 | ₩55,651 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,985 | ₩56,573 | ₩55,785 | ₩55,811 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,542 | ₩56,159 | ₩54,515 | ₩56,012 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,023 | ₩55,491 | ₩54,315 | ₩54,649 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,662 | ₩55,103 | ₩53,900 | ₩54,809 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,277 | ₩55,838 | ₩54,943 | ₩55,157 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,874 | ₩54,074 | ₩52,951 | ₩53,633 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,595 | ₩54,822 | ₩54,234 | ₩54,502 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,339 | ₩54,929 | ₩53,125 | ₩54,836 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,820 | ₩54,301 | ₩53,713 | ₩53,967 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,232 | ₩54,074 | ₩52,978 | ₩53,513 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,510 | ₩53,072 | ₩52,203 | ₩52,550 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,165 | ₩53,192 | ₩51,855 | ₩52,216 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,579 | ₩54,689 | ₩53,018 | ₩53,072 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,141 | ₩54,836 | ₩53,219 | ₩54,301 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,697 | ₩53,513 | ₩52,443 | ₩53,165 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,446 | ₩53,914 | ₩52,751 | ₩52,778 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,847 | ₩54,034 | ₩53,165 | ₩53,366 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,780 | ₩54,662 | ₩53,673 | ₩54,328 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,183 | ₩55,330 | ₩53,914 | ₩54,061 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,662 | ₩55,544 | ₩54,595 | ₩55,517 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,023 | ₩55,437 | ₩54,462 | ₩54,689 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,905 | ₩56,226 | ₩54,181 | ₩54,261 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,996 | ₩55,023 | ₩53,833 | ₩54,956 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,988 | ₩57,028 | ₩54,689 | ₩55,076 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,391 | ₩58,391 | ₩56,734 | ₩57,469 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,805 | ₩58,832 | ₩57,001 | ₩57,910 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,358 | ₩61,358 | ₩59,473 | ₩59,540 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,932 | ₩62,801 | ₩61,826 | ₩62,066 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,817 | ₩64,124 | ₩62,427 | ₩62,654 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,510 | ₩64,258 | ₩62,641 | ₩63,683 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,220 | ₩66,436 | ₩64,084 | ₩65,260 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,541 | ₩66,637 | ₩65,541 | ₩66,557 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,568 | ₩66,035 | ₩64,899 | ₩65,594 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,766 | ₩65,167 | ₩64,552 | ₩64,980 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,057 | ₩65,073 | ₩63,884 | ₩64,819 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,977 | ₩64,258 | ₩63,309 | ₩63,416 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,766 | ₩65,113 | ₩64,098 | ₩64,913 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,140 | ₩65,260 | ₩64,485 | ₩64,579 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,274 | ₩66,062 | ₩65,153 | ₩65,528 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,116 | ₩66,557 | ₩64,980 | ₩65,167 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,722 | ₩69,764 | ₩67,318 | ₩67,372 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,374 | ₩68,962 | ₩67,773 | ₩67,960 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,120 | ₩68,588 | ₩67,840 | ₩68,241 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,546 | ₩69,109 | ₩67,546 | ₩68,267 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,241 | ₩68,508 | ₩67,532 | ₩67,866 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,495 | ₩69,016 | ₩67,907 | ₩68,094 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,704 | ₩71,234 | ₩65,982 | ₩68,468 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,764 | ₩69,764 | ₩68,695 | ₩69,109 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,377 | ₩69,898 | ₩68,495 | ₩69,350 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,098 | ₩70,874 | ₩69,190 | ₩69,738 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,221 | ₩71,876 | ₩70,499 | ₩71,729 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,863 | ₩72,304 | ₩70,312 | ₩71,782 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,542 | ₩72,170 | ₩71,074 | ₩72,157 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,852 | ₩73,480 | ₩72,143 | ₩72,464 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,148 | ₩75,097 | ₩72,170 | ₩72,464 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,448 | ₩74,388 | ₩71,421 | ₩74,335 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,132 | ₩73,667 | ₩72,010 | ₩72,504 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,317 | ₩74,455 | ₩71,836 | ₩74,388 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,745 | ₩77,275 | ₩61,572 | ₩74,108 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,418 | ₩64,686 | ₩63,095 | ₩63,576 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,162 | ₩64,686 | ₩62,480 | ₩64,659 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,496 | ₩63,710 | ₩62,734 | ₩63,403 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,483 | ₩63,697 | ₩62,026 | ₩63,082 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,779 | ₩64,940 | ₩62,387 | ₩63,149 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,926 | ₩65,153 | ₩63,964 | ₩64,539 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,964 | ₩65,501 | ₩63,750 | ₩64,752 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,975 | ₩63,576 | ₩62,534 | ₩63,229 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,946 | ₩63,336 | ₩61,946 | ₩62,828 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,262 | ₩62,253 | ₩60,168 | ₩62,133 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,088 | ₩60,556 | ₩59,754 | ₩60,396 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,449 | ₩60,676 | ₩60,035 | ₩60,102 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,676 | ₩60,863 | ₩60,355 | ₩60,569 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,304 | ₩61,505 | ₩60,730 | ₩60,943 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,984 | ₩61,037 | ₩60,489 | ₩60,636 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,315 | ₩61,304 | ₩60,315 | ₩60,783 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,679 | ₩61,705 | ₩60,943 | ₩60,957 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,756 | ₩61,598 | ₩60,623 | ₩61,545 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,222 | ₩61,144 | ₩60,075 | ₩60,917 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,168 | ₩60,649 | ₩59,848 | ₩60,088 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,647 | ₩60,837 | ₩59,647 | ₩60,422 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,569 | ₩60,609 | ₩59,487 | ₩60,155 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,837 | ₩60,930 | ₩60,061 | ₩60,730 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,182 | ₩60,543 | ₩59,901 | ₩60,436 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,930 | ₩61,050 | ₩60,396 | ₩60,730 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,197 | ₩61,532 | ₩60,957 | ₩61,024 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,532 | ₩61,719 | ₩60,877 | ₩60,890 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,293 | ₩62,414 | ₩61,024 | ₩61,291 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,443 | ₩63,456 | ₩62,654 | ₩62,828 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,748 | ₩63,162 | ₩62,200 | ₩62,921 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,454 | ₩62,708 | ₩61,999 | ₩62,574 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,788 | ₩62,828 | ₩62,387 | ₩62,734 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,031 | ₩64,325 | ₩63,149 | ₩63,269 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,031 | ₩64,057 | ₩63,737 | ₩63,817 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,405 | ₩65,073 | ₩64,285 | ₩64,285 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,057 | ₩64,940 | ₩63,857 | ₩64,899 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,868 | ₩63,336 | ₩62,681 | ₩63,109 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,238 | ₩62,828 | ₩61,238 | ₩62,601 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,462 | ₩61,371 | ₩60,222 | ₩61,037 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,687 | ₩59,794 | ₩58,685 | ₩59,380 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,484 | ₩59,313 | ₩58,257 | ₩59,273 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,778 | ₩59,500 | ₩58,698 | ₩58,979 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,460 | ₩60,623 | ₩59,126 | ₩59,233 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,273 | ₩60,262 | ₩59,273 | ₩59,674 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,006 | ₩59,754 | ₩58,992 | ₩59,513 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,351 | ₩59,206 | ₩58,150 | ₩59,099 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,923 | ₩58,311 | ₩57,495 | ₩57,696 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,348 | ₩58,271 | ₩57,228 | ₩58,217 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,977 | ₩58,204 | ₩57,429 | ₩57,549 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,030 | ₩59,634 | ₩58,030 | ₩58,872 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,569 | ₩63,336 | ₩57,816 | ₩59,019 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,852 | ₩61,906 | ₩60,556 | ₩61,050 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,919 | ₩63,122 | ₩61,679 | ₩62,614 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,761 | ₩63,189 | ₩61,732 | ₩61,919 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,870 | ₩63,910 | ₩62,721 | ₩63,068 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,632 | ₩64,993 | ₩63,817 | ₩64,084 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,648 | ₩65,755 | ₩64,632 | ₩64,686 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,156 | ₩66,196 | ₩65,568 | ₩65,915 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,341 | ₩66,129 | ₩65,153 | ₩65,955 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,806 | ₩65,341 | ₩64,605 | ₩64,953 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,421 | ₩66,276 | ₩64,873 | ₩64,886 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,432 | ₩65,474 | ₩64,352 | ₩65,046 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,231 | ₩64,766 | ₩64,111 | ₩64,512 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,510 | ₩64,739 | ₩63,510 | ₩64,325 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,376 | ₩63,763 | ₩62,908 | ₩63,496 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,895 | ₩63,576 | ₩62,734 | ₩63,483 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,627 | ₩63,496 | ₩62,454 | ₩63,109 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,309 | ₩63,603 | ₩62,079 | ₩62,614 | -1.10% | 131.2만 |
|---|