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 | ₩60,133 | ₩60,961 | ₩59,865 | ₩60,654 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,398 | ₩59,879 | ₩58,342 | ₩59,518 | +0.20% | 156만 |
| 2026.10.07 | ₩60,961 | ₩61,603 | ₩59,852 | ₩59,865 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,153 | ₩63,194 | ₩60,507 | ₩61,015 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,852 | ₩61,496 | ₩59,424 | ₩61,202 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,738 | ₩60,948 | ₩56,377 | ₩59,812 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,609 | ₩58,636 | ₩56,056 | ₩56,190 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,344 | ₩59,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,489 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,916 | ₩59,692 | ₩58,863 | ₩59,344 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,678 | ₩60,854 | ₩59,304 | ₩60,159 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,785 | ₩59,879 | ₩58,810 | ₩59,050 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,916 | ₩60,427 | ₩58,810 | ₩59,558 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,128 | ₩58,703 | ₩56,885 | ₩58,422 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,384 | ₩59,438 | ₩58,302 | ₩58,395 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,451 | ₩59,906 | ₩58,796 | ₩59,852 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,210 | ₩59,291 | ₩57,887 | ₩57,914 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,529 | ₩59,571 | ₩58,342 | ₩59,317 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,912 | ₩58,088 | ₩56,885 | ₩57,339 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,176 | ₩57,593 | ₩56,163 | ₩56,778 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,366 | ₩57,393 | ₩55,789 | ₩55,976 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,912 | ₩57,005 | ₩56,163 | ₩56,805 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,136 | ₩56,978 | ₩55,989 | ₩56,310 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,176 | ₩57,112 | ₩56,016 | ₩56,805 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,671 | ₩57,125 | ₩56,430 | ₩56,644 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,727 | ₩58,355 | ₩57,192 | ₩58,101 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,358 | ₩59,424 | ₩57,687 | ₩58,622 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,315 | ₩60,039 | ₩58,315 | ₩59,077 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,117 | ₩59,237 | ₩57,580 | ₩57,994 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,526 | ₩58,114 | ₩56,898 | ₩57,861 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,302 | ₩58,796 | ₩57,460 | ₩57,620 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,315 | ₩59,050 | ₩58,315 | ₩58,462 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,967 | ₩58,636 | ₩57,780 | ₩57,954 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,377 | ₩59,090 | ₩56,297 | ₩58,342 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,743 | ₩58,890 | ₩55,361 | ₩55,842 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,331 | ₩59,438 | ₩58,515 | ₩58,903 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,090 | ₩60,854 | ₩59,077 | ₩60,012 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,061 | ₩59,906 | ₩57,994 | ₩59,478 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,553 | ₩58,088 | ₩56,564 | ₩56,564 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,711 | ₩57,553 | ₩56,711 | ₩56,938 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,208 | ₩58,449 | ₩57,166 | ₩57,406 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,195 | ₩58,529 | ₩57,540 | ₩57,780 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,417 | ₩57,567 | ₩56,323 | ₩57,473 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩58,008 | ₩58,088 | ₩56,952 | ₩57,005 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,633 | ₩59,358 | ₩57,633 | ₩58,609 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,818 | ₩56,885 | ₩56,083 | ₩56,537 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,644 | ₩56,805 | ₩54,626 | ₩55,775 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,577 | ₩56,684 | ₩55,428 | ₩56,070 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,323 | ₩56,618 | ₩55,334 | ₩56,577 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,511 | ₩57,019 | ₩55,829 | ₩56,577 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,987 | ₩55,562 | ₩54,746 | ₩55,334 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,669 | ₩55,802 | ₩55,161 | ₩55,401 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,364 | ₩56,658 | ₩55,856 | ₩55,882 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,749 | ₩56,698 | ₩55,722 | ₩56,511 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,375 | ₩55,682 | ₩54,800 | ₩54,907 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,548 | ₩55,655 | ₩55,014 | ₩55,294 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,158 | ₩55,682 | ₩54,145 | ₩55,401 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,586 | ₩55,014 | ₩53,944 | ₩54,225 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,848 | ₩54,426 | ₩52,608 | ₩54,172 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,813 | ₩55,067 | ₩54,078 | ₩54,105 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,762 | ₩55,842 | ₩54,626 | ₩55,000 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,455 | ₩55,816 | ₩55,040 | ₩55,481 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,415 | ₩56,404 | ₩55,094 | ₩55,121 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,091 | ₩55,896 | ₩53,717 | ₩55,548 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,987 | ₩56,070 | ₩54,987 | ₩55,388 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,896 | ₩56,551 | ₩55,334 | ₩55,481 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,884 | ₩58,850 | ₩50,844 | ₩56,123 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,656 | ₩50,991 | ₩50,376 | ₩50,790 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,942 | ₩53,249 | ₩51,752 | ₩51,752 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,701 | ₩52,902 | ₩51,766 | ₩52,327 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,463 | ₩53,704 | ₩53,129 | ₩53,597 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,635 | ₩52,875 | ₩51,926 | ₩52,300 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,715 | ₩52,848 | ₩51,632 | ₩52,260 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,768 | ₩53,330 | ₩52,568 | ₩53,183 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,712 | ₩52,715 | ₩51,712 | ₩52,675 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,579 | ₩52,862 | ₩51,579 | ₩52,046 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,231 | ₩52,394 | ₩51,151 | ₩51,766 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,774 | ₩50,108 | ₩49,440 | ₩49,721 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,106 | ₩49,373 | ₩48,491 | ₩48,491 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,438 | ₩49,534 | ₩48,371 | ₩49,387 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,908 | ₩50,763 | ₩48,705 | ₩48,892 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,935 | ₩50,215 | ₩49,654 | ₩49,748 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,748 | ₩49,854 | ₩49,106 | ₩49,467 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,413 | ₩49,748 | ₩49,186 | ₩49,534 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,333 | ₩50,215 | ₩49,052 | ₩50,015 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,547 | ₩50,028 | ₩49,039 | ₩49,480 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,611 | ₩50,509 | ₩48,585 | ₩50,456 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,946 | ₩49,320 | ₩48,424 | ₩48,424 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,349 | ₩50,536 | ₩48,839 | ₩49,026 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,467 | ₩50,924 | ₩49,039 | ₩50,202 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,703 | ₩48,799 | ₩47,408 | ₩48,718 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,104 | ₩48,304 | ₩47,475 | ₩47,703 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,317 | ₩48,799 | ₩47,395 | ₩48,357 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,946 | ₩49,507 | ₩48,852 | ₩48,905 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,956 | ₩49,440 | ₩47,943 | ₩48,972 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,983 | ₩48,611 | ₩47,809 | ₩48,291 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,168 | ₩47,529 | ₩46,901 | ₩47,502 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,794 | ₩47,355 | ₩46,727 | ₩47,008 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,647 | ₩46,887 | ₩46,005 | ₩46,633 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,858 | ₩46,941 | ₩45,163 | ₩46,901 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,885 | ₩46,393 | ₩45,176 | ₩45,765 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,027 | ₩45,243 | ₩44,027 | ₩45,150 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,455 | ₩44,521 | ₩43,987 | ₩44,080 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,227 | ₩45,150 | ₩44,121 | ₩44,495 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,521 | ₩45,150 | ₩43,479 | ₩43,706 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,709 | ₩45,430 | ₩44,468 | ₩45,043 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,615 | ₩45,056 | ₩43,586 | ₩43,613 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,695 | ₩44,695 | ₩44,000 | ₩44,161 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,989 | ₩45,404 | ₩44,588 | ₩44,789 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,871 | ₩46,179 | ₩45,511 | ₩46,032 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,096 | ₩45,564 | ₩44,428 | ₩45,444 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,511 | ₩45,765 | ₩44,949 | ₩45,390 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,566 | ₩46,566 | ₩44,856 | ₩45,778 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,856 | ₩46,246 | ₩44,856 | ₩46,219 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,936 | ₩45,457 | ₩44,334 | ₩44,922 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,515 | ₩47,556 | ₩45,150 | ₩45,470 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,218 | ₩51,726 | ₩50,844 | ₩50,910 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,656 | ₩51,338 | ₩50,496 | ₩51,338 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,993 | ₩52,046 | ₩49,988 | ₩50,750 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,731 | ₩54,025 | ₩53,236 | ₩53,423 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,760 | ₩55,548 | ₩53,583 | ₩53,597 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,720 | ₩55,107 | ₩54,573 | ₩54,853 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,869 | ₩56,003 | ₩54,960 | ₩55,121 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,388 | ₩55,562 | ₩54,452 | ₩54,746 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,190 | ₩56,551 | ₩55,401 | ₩55,655 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,989 | ₩56,577 | ₩55,789 | ₩55,816 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,546 | ₩56,163 | ₩54,519 | ₩56,016 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,027 | ₩55,495 | ₩54,319 | ₩54,653 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,666 | ₩55,107 | ₩53,904 | ₩54,813 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,281 | ₩55,842 | ₩54,947 | ₩55,161 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,878 | ₩54,078 | ₩52,955 | ₩53,637 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,599 | ₩54,827 | ₩54,238 | ₩54,506 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,343 | ₩54,933 | ₩53,129 | ₩54,840 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,824 | ₩54,305 | ₩53,717 | ₩53,971 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,236 | ₩54,078 | ₩52,982 | ₩53,517 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,514 | ₩53,076 | ₩52,207 | ₩52,554 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,169 | ₩53,196 | ₩51,859 | ₩52,220 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,583 | ₩54,693 | ₩53,022 | ₩53,076 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,145 | ₩54,840 | ₩53,223 | ₩54,305 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,701 | ₩53,517 | ₩52,447 | ₩53,169 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,450 | ₩53,918 | ₩52,755 | ₩52,782 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,851 | ₩54,038 | ₩53,169 | ₩53,370 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,784 | ₩54,666 | ₩53,677 | ₩54,332 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,187 | ₩55,334 | ₩53,918 | ₩54,065 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,666 | ₩55,548 | ₩54,599 | ₩55,522 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,027 | ₩55,441 | ₩54,466 | ₩54,693 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,909 | ₩56,230 | ₩54,185 | ₩54,265 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩55,000 | ₩55,027 | ₩53,837 | ₩54,960 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,992 | ₩57,032 | ₩54,693 | ₩55,080 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,395 | ₩58,395 | ₩56,738 | ₩57,473 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,810 | ₩58,836 | ₩57,005 | ₩57,914 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,362 | ₩61,362 | ₩59,478 | ₩59,545 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,937 | ₩62,806 | ₩61,830 | ₩62,071 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,822 | ₩64,129 | ₩62,432 | ₩62,659 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,514 | ₩64,263 | ₩62,646 | ₩63,688 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,225 | ₩66,441 | ₩64,089 | ₩65,265 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,546 | ₩66,642 | ₩65,546 | ₩66,562 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,573 | ₩66,040 | ₩64,904 | ₩65,599 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,771 | ₩65,172 | ₩64,557 | ₩64,985 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,062 | ₩65,078 | ₩63,889 | ₩64,824 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,982 | ₩64,263 | ₩63,314 | ₩63,421 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,771 | ₩65,118 | ₩64,102 | ₩64,918 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,145 | ₩65,265 | ₩64,490 | ₩64,584 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,279 | ₩66,067 | ₩65,158 | ₩65,533 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,121 | ₩66,562 | ₩64,985 | ₩65,172 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,727 | ₩69,769 | ₩67,324 | ₩67,377 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,379 | ₩68,968 | ₩67,778 | ₩67,965 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,125 | ₩68,593 | ₩67,845 | ₩68,246 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,551 | ₩69,115 | ₩67,551 | ₩68,273 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,246 | ₩68,513 | ₩67,537 | ₩67,872 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,500 | ₩69,021 | ₩67,912 | ₩68,099 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,709 | ₩71,240 | ₩65,987 | ₩68,473 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,769 | ₩69,769 | ₩68,700 | ₩69,115 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,382 | ₩69,903 | ₩68,500 | ₩69,355 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,104 | ₩70,879 | ₩69,195 | ₩69,743 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,226 | ₩71,881 | ₩70,505 | ₩71,734 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,868 | ₩72,309 | ₩70,317 | ₩71,788 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,547 | ₩72,175 | ₩71,079 | ₩72,162 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,857 | ₩73,485 | ₩72,149 | ₩72,469 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,153 | ₩75,102 | ₩72,175 | ₩72,469 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,454 | ₩74,394 | ₩71,427 | ₩74,341 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,138 | ₩73,672 | ₩72,015 | ₩72,509 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,322 | ₩74,461 | ₩71,841 | ₩74,394 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,750 | ₩77,281 | ₩61,576 | ₩74,113 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,423 | ₩64,690 | ₩63,100 | ₩63,581 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,167 | ₩64,690 | ₩62,485 | ₩64,664 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,501 | ₩63,715 | ₩62,739 | ₩63,407 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,488 | ₩63,701 | ₩62,031 | ₩63,087 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,784 | ₩64,944 | ₩62,392 | ₩63,153 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,931 | ₩65,158 | ₩63,969 | ₩64,543 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,969 | ₩65,506 | ₩63,755 | ₩64,757 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,980 | ₩63,581 | ₩62,539 | ₩63,234 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,950 | ₩63,341 | ₩61,950 | ₩62,833 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,266 | ₩62,258 | ₩60,173 | ₩62,138 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,093 | ₩60,560 | ₩59,758 | ₩60,400 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,454 | ₩60,681 | ₩60,039 | ₩60,106 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,681 | ₩60,868 | ₩60,360 | ₩60,574 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,309 | ₩61,509 | ₩60,734 | ₩60,948 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,988 | ₩61,042 | ₩60,494 | ₩60,641 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,320 | ₩61,309 | ₩60,320 | ₩60,788 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,683 | ₩61,710 | ₩60,948 | ₩60,961 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,761 | ₩61,603 | ₩60,627 | ₩61,550 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,226 | ₩61,149 | ₩60,079 | ₩60,921 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,173 | ₩60,654 | ₩59,852 | ₩60,093 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,652 | ₩60,841 | ₩59,652 | ₩60,427 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,574 | ₩60,614 | ₩59,491 | ₩60,159 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,841 | ₩60,935 | ₩60,066 | ₩60,734 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,186 | ₩60,547 | ₩59,906 | ₩60,440 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,935 | ₩61,055 | ₩60,400 | ₩60,734 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,202 | ₩61,536 | ₩60,961 | ₩61,028 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,536 | ₩61,723 | ₩60,881 | ₩60,895 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,298 | ₩62,418 | ₩61,028 | ₩61,296 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,447 | ₩63,461 | ₩62,659 | ₩62,833 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,752 | ₩63,167 | ₩62,204 | ₩62,926 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,458 | ₩62,712 | ₩62,004 | ₩62,579 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,793 | ₩62,833 | ₩62,392 | ₩62,739 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,036 | ₩64,330 | ₩63,153 | ₩63,274 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,036 | ₩64,062 | ₩63,741 | ₩63,822 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,410 | ₩65,078 | ₩64,289 | ₩64,289 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,062 | ₩64,944 | ₩63,862 | ₩64,904 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,873 | ₩63,341 | ₩62,686 | ₩63,113 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,242 | ₩62,833 | ₩61,242 | ₩62,605 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,467 | ₩61,376 | ₩60,226 | ₩61,042 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,692 | ₩59,799 | ₩58,689 | ₩59,384 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,489 | ₩59,317 | ₩58,262 | ₩59,277 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,783 | ₩59,505 | ₩58,703 | ₩58,983 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,464 | ₩60,627 | ₩59,130 | ₩59,237 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,277 | ₩60,266 | ₩59,277 | ₩59,678 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,010 | ₩59,758 | ₩58,997 | ₩59,518 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,355 | ₩59,210 | ₩58,155 | ₩59,104 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,927 | ₩58,315 | ₩57,500 | ₩57,700 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,353 | ₩58,275 | ₩57,232 | ₩58,221 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,981 | ₩58,208 | ₩57,433 | ₩57,553 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,034 | ₩59,638 | ₩58,034 | ₩58,876 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,574 | ₩63,341 | ₩57,820 | ₩59,023 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,857 | ₩61,910 | ₩60,560 | ₩61,055 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,924 | ₩63,127 | ₩61,683 | ₩62,619 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,766 | ₩63,194 | ₩61,737 | ₩61,924 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,875 | ₩63,915 | ₩62,726 | ₩63,073 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,637 | ₩64,998 | ₩63,822 | ₩64,089 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,653 | ₩65,760 | ₩64,637 | ₩64,690 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,161 | ₩66,201 | ₩65,573 | ₩65,920 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,345 | ₩66,134 | ₩65,158 | ₩65,960 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,811 | ₩65,345 | ₩64,610 | ₩64,958 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,426 | ₩66,281 | ₩64,878 | ₩64,891 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,437 | ₩65,479 | ₩64,356 | ₩65,051 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,236 | ₩64,771 | ₩64,116 | ₩64,517 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,514 | ₩64,744 | ₩63,514 | ₩64,330 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,381 | ₩63,768 | ₩62,913 | ₩63,501 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,899 | ₩63,581 | ₩62,739 | ₩63,488 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,632 | ₩63,501 | ₩62,458 | ₩63,113 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,314 | ₩63,608 | ₩62,084 | ₩62,619 | -1.10% | 131.2만 |
|---|