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 | ₩60,106 | ₩60,934 | ₩59,839 | ₩60,627 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,371 | ₩59,852 | ₩58,316 | ₩59,491 | +0.20% | 156만 |
| 2026.10.07 | ₩60,934 | ₩61,575 | ₩59,825 | ₩59,839 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,125 | ₩63,165 | ₩60,480 | ₩60,987 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,825 | ₩61,468 | ₩59,398 | ₩61,175 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,712 | ₩60,921 | ₩56,352 | ₩59,785 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,583 | ₩58,609 | ₩56,031 | ₩56,165 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,318 | ₩59,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,462 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,890 | ₩59,665 | ₩58,837 | ₩59,318 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,652 | ₩60,827 | ₩59,277 | ₩60,132 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,758 | ₩59,852 | ₩58,783 | ₩59,024 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,890 | ₩60,400 | ₩58,783 | ₩59,531 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,102 | ₩58,676 | ₩56,859 | ₩58,396 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,358 | ₩59,411 | ₩58,275 | ₩58,369 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,424 | ₩59,879 | ₩58,770 | ₩59,825 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,184 | ₩59,264 | ₩57,861 | ₩57,888 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,503 | ₩59,545 | ₩58,316 | ₩59,291 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,886 | ₩58,062 | ₩56,859 | ₩57,314 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,151 | ₩57,567 | ₩56,138 | ₩56,752 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,340 | ₩57,367 | ₩55,764 | ₩55,951 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,886 | ₩56,980 | ₩56,138 | ₩56,779 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,111 | ₩56,953 | ₩55,964 | ₩56,285 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,151 | ₩57,086 | ₩55,991 | ₩56,779 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,646 | ₩57,100 | ₩56,405 | ₩56,619 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,701 | ₩58,329 | ₩57,167 | ₩58,075 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,331 | ₩59,398 | ₩57,661 | ₩58,596 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,289 | ₩60,012 | ₩58,289 | ₩59,050 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,090 | ₩59,211 | ₩57,554 | ₩57,968 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,501 | ₩58,088 | ₩56,873 | ₩57,835 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,275 | ₩58,770 | ₩57,434 | ₩57,594 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,289 | ₩59,024 | ₩58,289 | ₩58,436 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,941 | ₩58,609 | ₩57,754 | ₩57,928 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,352 | ₩59,064 | ₩56,271 | ₩58,316 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,716 | ₩58,863 | ₩55,336 | ₩55,817 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,304 | ₩59,411 | ₩58,489 | ₩58,877 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,064 | ₩60,827 | ₩59,050 | ₩59,986 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,035 | ₩59,879 | ₩57,968 | ₩59,451 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,527 | ₩58,062 | ₩56,539 | ₩56,539 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,686 | ₩57,527 | ₩56,686 | ₩56,913 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,182 | ₩58,422 | ₩57,140 | ₩57,380 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,169 | ₩58,503 | ₩57,514 | ₩57,754 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,392 | ₩57,541 | ₩56,298 | ₩57,447 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩57,982 | ₩58,062 | ₩56,926 | ₩56,980 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,607 | ₩59,331 | ₩57,607 | ₩58,583 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,793 | ₩56,859 | ₩56,058 | ₩56,512 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,619 | ₩56,779 | ₩54,602 | ₩55,750 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,552 | ₩56,659 | ₩55,403 | ₩56,044 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,298 | ₩56,592 | ₩55,310 | ₩56,552 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,485 | ₩56,993 | ₩55,804 | ₩56,552 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,962 | ₩55,537 | ₩54,722 | ₩55,310 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,644 | ₩55,777 | ₩55,136 | ₩55,376 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,338 | ₩56,632 | ₩55,831 | ₩55,857 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,724 | ₩56,672 | ₩55,697 | ₩56,485 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,350 | ₩55,657 | ₩54,775 | ₩54,882 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,523 | ₩55,630 | ₩54,989 | ₩55,269 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,134 | ₩55,657 | ₩54,121 | ₩55,376 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,561 | ₩54,989 | ₩53,920 | ₩54,201 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,825 | ₩54,401 | ₩52,584 | ₩54,147 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,789 | ₩55,042 | ₩54,054 | ₩54,080 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,737 | ₩55,817 | ₩54,602 | ₩54,976 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,430 | ₩55,791 | ₩55,016 | ₩55,457 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,390 | ₩56,378 | ₩55,069 | ₩55,096 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,067 | ₩55,871 | ₩53,693 | ₩55,523 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,962 | ₩56,044 | ₩54,962 | ₩55,363 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,871 | ₩56,525 | ₩55,310 | ₩55,457 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,861 | ₩58,823 | ₩50,821 | ₩56,098 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,634 | ₩50,968 | ₩50,353 | ₩50,767 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,918 | ₩53,225 | ₩51,729 | ₩51,729 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,678 | ₩52,878 | ₩51,743 | ₩52,304 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,439 | ₩53,680 | ₩53,105 | ₩53,573 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,611 | ₩52,851 | ₩51,903 | ₩52,277 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,691 | ₩52,825 | ₩51,609 | ₩52,237 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,744 | ₩53,306 | ₩52,544 | ₩53,159 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,689 | ₩52,691 | ₩51,689 | ₩52,651 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,555 | ₩52,838 | ₩51,555 | ₩52,023 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,208 | ₩52,370 | ₩51,128 | ₩51,743 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,752 | ₩50,086 | ₩49,418 | ₩49,698 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,084 | ₩49,351 | ₩48,469 | ₩48,469 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,416 | ₩49,511 | ₩48,349 | ₩49,364 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,885 | ₩50,741 | ₩48,683 | ₩48,870 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,912 | ₩50,193 | ₩49,632 | ₩49,725 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,725 | ₩49,832 | ₩49,084 | ₩49,445 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,391 | ₩49,725 | ₩49,164 | ₩49,511 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,311 | ₩50,193 | ₩49,030 | ₩49,992 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,525 | ₩50,006 | ₩49,017 | ₩49,458 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,590 | ₩50,487 | ₩48,563 | ₩50,433 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,924 | ₩49,298 | ₩48,403 | ₩48,403 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,326 | ₩50,513 | ₩48,817 | ₩49,004 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,445 | ₩50,901 | ₩49,017 | ₩50,179 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,681 | ₩48,777 | ₩47,387 | ₩48,696 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,082 | ₩48,282 | ₩47,454 | ₩47,681 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,296 | ₩48,777 | ₩47,374 | ₩48,336 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,924 | ₩49,485 | ₩48,830 | ₩48,884 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,935 | ₩49,418 | ₩47,922 | ₩48,950 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,962 | ₩48,590 | ₩47,788 | ₩48,269 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,147 | ₩47,507 | ₩46,880 | ₩47,481 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,773 | ₩47,334 | ₩46,706 | ₩46,986 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,626 | ₩46,866 | ₩45,984 | ₩46,612 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,837 | ₩46,920 | ₩45,143 | ₩46,880 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,864 | ₩46,372 | ₩45,156 | ₩45,744 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,007 | ₩45,223 | ₩44,007 | ₩45,129 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,435 | ₩44,501 | ₩43,967 | ₩44,061 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,208 | ₩45,129 | ₩44,101 | ₩44,475 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,501 | ₩45,129 | ₩43,459 | ₩43,687 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,689 | ₩45,410 | ₩44,448 | ₩45,023 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,595 | ₩45,036 | ₩43,566 | ₩43,593 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,675 | ₩44,675 | ₩43,980 | ₩44,141 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,969 | ₩45,383 | ₩44,568 | ₩44,769 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,851 | ₩46,158 | ₩45,490 | ₩46,011 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,076 | ₩45,544 | ₩44,408 | ₩45,423 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,490 | ₩45,744 | ₩44,929 | ₩45,370 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,546 | ₩46,546 | ₩44,835 | ₩45,757 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,835 | ₩46,225 | ₩44,835 | ₩46,198 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,916 | ₩45,437 | ₩44,314 | ₩44,902 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,494 | ₩47,534 | ₩45,129 | ₩45,450 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,195 | ₩51,702 | ₩50,821 | ₩50,887 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,634 | ₩51,315 | ₩50,473 | ₩51,315 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,970 | ₩52,023 | ₩49,966 | ₩50,727 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,706 | ₩54,000 | ₩53,212 | ₩53,399 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,735 | ₩55,523 | ₩53,559 | ₩53,573 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,695 | ₩55,082 | ₩54,548 | ₩54,829 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,844 | ₩55,978 | ₩54,935 | ₩55,096 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,363 | ₩55,537 | ₩54,428 | ₩54,722 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,165 | ₩56,525 | ₩55,376 | ₩55,630 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,964 | ₩56,552 | ₩55,764 | ₩55,791 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,521 | ₩56,138 | ₩54,495 | ₩55,991 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,002 | ₩55,470 | ₩54,294 | ₩54,628 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,642 | ₩55,082 | ₩53,880 | ₩54,789 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,256 | ₩55,817 | ₩54,922 | ₩55,136 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,853 | ₩54,054 | ₩52,932 | ₩53,613 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,575 | ₩54,802 | ₩54,214 | ₩54,481 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,319 | ₩54,909 | ₩53,105 | ₩54,815 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,800 | ₩54,281 | ₩53,693 | ₩53,947 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,212 | ₩54,054 | ₩52,958 | ₩53,493 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,491 | ₩53,052 | ₩52,183 | ₩52,531 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,145 | ₩53,172 | ₩51,836 | ₩52,197 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,559 | ₩54,668 | ₩52,998 | ₩53,052 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,121 | ₩54,815 | ₩53,199 | ₩54,281 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,678 | ₩53,493 | ₩52,424 | ₩53,145 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,426 | ₩53,893 | ₩52,731 | ₩52,758 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,827 | ₩54,014 | ₩53,145 | ₩53,346 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,760 | ₩54,642 | ₩53,653 | ₩54,308 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,163 | ₩55,310 | ₩53,893 | ₩54,040 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,642 | ₩55,523 | ₩54,575 | ₩55,497 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,002 | ₩55,416 | ₩54,441 | ₩54,668 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,884 | ₩56,205 | ₩54,161 | ₩54,241 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,976 | ₩55,002 | ₩53,813 | ₩54,935 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,966 | ₩57,006 | ₩54,668 | ₩55,056 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,369 | ₩58,369 | ₩56,712 | ₩57,447 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,783 | ₩58,810 | ₩56,980 | ₩57,888 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,335 | ₩61,335 | ₩59,451 | ₩59,518 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,909 | ₩62,778 | ₩61,802 | ₩62,043 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,793 | ₩64,100 | ₩62,404 | ₩62,631 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,486 | ₩64,234 | ₩62,617 | ₩63,659 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,196 | ₩66,412 | ₩64,060 | ₩65,236 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,516 | ₩66,612 | ₩65,516 | ₩66,532 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,543 | ₩66,011 | ₩64,875 | ₩65,570 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,742 | ₩65,142 | ₩64,528 | ₩64,955 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,034 | ₩65,049 | ₩63,860 | ₩64,795 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,953 | ₩64,234 | ₩63,285 | ₩63,392 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,742 | ₩65,089 | ₩64,074 | ₩64,889 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,116 | ₩65,236 | ₩64,461 | ₩64,555 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,249 | ₩66,037 | ₩65,129 | ₩65,503 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,091 | ₩66,532 | ₩64,955 | ₩65,142 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,696 | ₩69,738 | ₩67,293 | ₩67,347 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,349 | ₩68,937 | ₩67,748 | ₩67,935 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,095 | ₩68,562 | ₩67,814 | ₩68,215 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,520 | ₩69,084 | ₩67,520 | ₩68,242 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,215 | ₩68,482 | ₩67,507 | ₩67,841 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,469 | ₩68,990 | ₩67,881 | ₩68,068 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,679 | ₩71,208 | ₩65,957 | ₩68,442 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,738 | ₩69,738 | ₩68,669 | ₩69,084 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,351 | ₩69,872 | ₩68,469 | ₩69,324 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,072 | ₩70,847 | ₩69,164 | ₩69,711 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,194 | ₩71,849 | ₩70,473 | ₩71,702 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,836 | ₩72,277 | ₩70,286 | ₩71,755 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,515 | ₩72,143 | ₩71,047 | ₩72,130 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,824 | ₩73,452 | ₩72,116 | ₩72,437 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,120 | ₩75,069 | ₩72,143 | ₩72,437 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,421 | ₩74,361 | ₩71,395 | ₩74,307 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,105 | ₩73,639 | ₩71,983 | ₩72,477 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,290 | ₩74,427 | ₩71,809 | ₩74,361 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,722 | ₩77,246 | ₩61,549 | ₩74,080 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,394 | ₩64,661 | ₩63,072 | ₩63,553 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,138 | ₩64,661 | ₩62,457 | ₩64,635 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,472 | ₩63,686 | ₩62,711 | ₩63,379 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,459 | ₩63,673 | ₩62,003 | ₩63,058 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,755 | ₩64,915 | ₩62,364 | ₩63,125 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,902 | ₩65,129 | ₩63,940 | ₩64,514 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,940 | ₩65,476 | ₩63,726 | ₩64,728 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,951 | ₩63,553 | ₩62,511 | ₩63,205 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,923 | ₩63,312 | ₩61,923 | ₩62,804 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,239 | ₩62,230 | ₩60,146 | ₩62,110 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,066 | ₩60,533 | ₩59,732 | ₩60,373 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,426 | ₩60,653 | ₩60,012 | ₩60,079 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,653 | ₩60,841 | ₩60,333 | ₩60,547 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,281 | ₩61,482 | ₩60,707 | ₩60,921 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,961 | ₩61,014 | ₩60,466 | ₩60,613 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,293 | ₩61,281 | ₩60,293 | ₩60,760 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,655 | ₩61,682 | ₩60,921 | ₩60,934 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,734 | ₩61,575 | ₩60,600 | ₩61,522 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,199 | ₩61,121 | ₩60,052 | ₩60,894 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,146 | ₩60,627 | ₩59,825 | ₩60,066 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,625 | ₩60,814 | ₩59,625 | ₩60,400 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,547 | ₩60,587 | ₩59,464 | ₩60,132 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,814 | ₩60,907 | ₩60,039 | ₩60,707 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,159 | ₩60,520 | ₩59,879 | ₩60,413 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,907 | ₩61,028 | ₩60,373 | ₩60,707 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,175 | ₩61,509 | ₩60,934 | ₩61,001 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,509 | ₩61,696 | ₩60,854 | ₩60,867 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,270 | ₩62,390 | ₩61,001 | ₩61,268 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,419 | ₩63,432 | ₩62,631 | ₩62,804 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,724 | ₩63,138 | ₩62,177 | ₩62,898 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,430 | ₩62,684 | ₩61,976 | ₩62,551 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,764 | ₩62,804 | ₩62,364 | ₩62,711 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,007 | ₩64,301 | ₩63,125 | ₩63,245 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,007 | ₩64,034 | ₩63,713 | ₩63,793 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,381 | ₩65,049 | ₩64,261 | ₩64,261 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,034 | ₩64,915 | ₩63,833 | ₩64,875 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,845 | ₩63,312 | ₩62,657 | ₩63,085 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,215 | ₩62,804 | ₩61,215 | ₩62,577 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,440 | ₩61,348 | ₩60,199 | ₩61,014 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,665 | ₩59,772 | ₩58,663 | ₩59,358 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,462 | ₩59,291 | ₩58,235 | ₩59,251 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,756 | ₩59,478 | ₩58,676 | ₩58,957 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,438 | ₩60,600 | ₩59,104 | ₩59,211 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,251 | ₩60,239 | ₩59,251 | ₩59,652 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩58,984 | ₩59,732 | ₩58,970 | ₩59,491 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,329 | ₩59,184 | ₩58,128 | ₩59,077 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,901 | ₩58,289 | ₩57,474 | ₩57,674 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,327 | ₩58,249 | ₩57,207 | ₩58,195 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,955 | ₩58,182 | ₩57,407 | ₩57,527 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,008 | ₩59,611 | ₩58,008 | ₩58,850 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,547 | ₩63,312 | ₩57,794 | ₩58,997 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,829 | ₩61,883 | ₩60,533 | ₩61,028 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,896 | ₩63,098 | ₩61,655 | ₩62,591 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,738 | ₩63,165 | ₩61,709 | ₩61,896 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,846 | ₩63,887 | ₩62,698 | ₩63,045 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,608 | ₩64,969 | ₩63,793 | ₩64,060 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,623 | ₩65,730 | ₩64,608 | ₩64,661 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,131 | ₩66,171 | ₩65,543 | ₩65,891 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,316 | ₩66,104 | ₩65,129 | ₩65,931 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,782 | ₩65,316 | ₩64,581 | ₩64,929 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,396 | ₩66,251 | ₩64,848 | ₩64,862 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,408 | ₩65,450 | ₩64,327 | ₩65,022 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,207 | ₩64,742 | ₩64,087 | ₩64,488 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,486 | ₩64,715 | ₩63,486 | ₩64,301 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,352 | ₩63,740 | ₩62,885 | ₩63,472 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,871 | ₩63,553 | ₩62,711 | ₩63,459 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,604 | ₩63,472 | ₩62,430 | ₩63,085 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,285 | ₩63,579 | ₩62,056 | ₩62,591 | -1.10% | 131.2만 |
|---|