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 | ₩60,176 | ₩61,006 | ₩59,909 | ₩60,698 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,441 | ₩59,922 | ₩58,384 | ₩59,561 | +0.20% | 156만 |
| 2026.10.07 | ₩61,006 | ₩61,648 | ₩59,895 | ₩59,909 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,199 | ₩63,239 | ₩60,551 | ₩61,059 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,895 | ₩61,541 | ₩59,467 | ₩61,246 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,779 | ₩60,992 | ₩56,418 | ₩59,855 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,652 | ₩58,678 | ₩56,097 | ₩56,231 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,387 | ₩59,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,531 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,959 | ₩59,735 | ₩58,906 | ₩59,387 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,722 | ₩60,899 | ₩59,347 | ₩60,203 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,829 | ₩59,922 | ₩58,852 | ₩59,093 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,959 | ₩60,471 | ₩58,852 | ₩59,601 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,170 | ₩58,745 | ₩56,926 | ₩58,464 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,427 | ₩59,481 | ₩58,344 | ₩58,438 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,494 | ₩59,949 | ₩58,839 | ₩59,895 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,253 | ₩59,334 | ₩57,929 | ₩57,956 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,571 | ₩59,615 | ₩58,384 | ₩59,360 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,953 | ₩58,130 | ₩56,926 | ₩57,381 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,217 | ₩57,635 | ₩56,204 | ₩56,819 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,408 | ₩57,434 | ₩55,829 | ₩56,017 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,953 | ₩57,047 | ₩56,204 | ₩56,846 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,177 | ₩57,020 | ₩56,030 | ₩56,351 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,217 | ₩57,154 | ₩56,057 | ₩56,846 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,712 | ₩57,167 | ₩56,471 | ₩56,685 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,769 | ₩58,397 | ₩57,234 | ₩58,143 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,401 | ₩59,467 | ₩57,729 | ₩58,665 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,357 | ₩60,083 | ₩58,357 | ₩59,120 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,160 | ₩59,280 | ₩57,622 | ₩58,036 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,568 | ₩58,157 | ₩56,940 | ₩57,903 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,344 | ₩58,839 | ₩57,501 | ₩57,662 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,357 | ₩59,093 | ₩58,357 | ₩58,504 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩58,010 | ₩58,678 | ₩57,822 | ₩57,996 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,418 | ₩59,133 | ₩56,338 | ₩58,384 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,785 | ₩58,932 | ₩55,401 | ₩55,883 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,374 | ₩59,481 | ₩58,558 | ₩58,946 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,133 | ₩60,899 | ₩59,120 | ₩60,056 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩58,103 | ₩59,949 | ₩58,036 | ₩59,521 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,595 | ₩58,130 | ₩56,605 | ₩56,605 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,752 | ₩57,595 | ₩56,752 | ₩56,980 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,250 | ₩58,491 | ₩57,207 | ₩57,448 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,237 | ₩58,571 | ₩57,582 | ₩57,822 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,458 | ₩57,608 | ₩56,364 | ₩57,515 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩58,050 | ₩58,130 | ₩56,993 | ₩57,047 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,675 | ₩59,401 | ₩57,675 | ₩58,652 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,859 | ₩56,926 | ₩56,124 | ₩56,578 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,685 | ₩56,846 | ₩54,666 | ₩55,816 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,618 | ₩56,725 | ₩55,468 | ₩56,110 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,364 | ₩56,659 | ₩55,375 | ₩56,618 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,552 | ₩57,060 | ₩55,869 | ₩56,618 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩55,027 | ₩55,602 | ₩54,786 | ₩55,375 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,709 | ₩55,843 | ₩55,201 | ₩55,441 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,404 | ₩56,699 | ₩55,896 | ₩55,923 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,789 | ₩56,739 | ₩55,762 | ₩56,552 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,415 | ₩55,722 | ₩54,840 | ₩54,947 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,589 | ₩55,696 | ₩55,054 | ₩55,334 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,198 | ₩55,722 | ₩54,184 | ₩55,441 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,626 | ₩55,054 | ₩53,984 | ₩54,264 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,887 | ₩54,465 | ₩52,646 | ₩54,211 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,853 | ₩55,107 | ₩54,117 | ₩54,144 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,803 | ₩55,883 | ₩54,666 | ₩55,040 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,495 | ₩55,856 | ₩55,080 | ₩55,522 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,455 | ₩56,445 | ₩55,134 | ₩55,161 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,131 | ₩55,936 | ₩53,756 | ₩55,589 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩55,027 | ₩56,110 | ₩55,027 | ₩55,428 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,936 | ₩56,592 | ₩55,375 | ₩55,522 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,921 | ₩58,892 | ₩50,880 | ₩56,164 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,693 | ₩51,028 | ₩50,412 | ₩50,827 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,980 | ₩53,288 | ₩51,790 | ₩51,790 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,740 | ₩52,940 | ₩51,803 | ₩52,365 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,502 | ₩53,743 | ₩53,168 | ₩53,636 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,673 | ₩52,913 | ₩51,964 | ₩52,338 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,753 | ₩52,887 | ₩51,670 | ₩52,298 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,806 | ₩53,368 | ₩52,606 | ₩53,221 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,750 | ₩52,753 | ₩51,750 | ₩52,713 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,616 | ₩52,900 | ₩51,616 | ₩52,084 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,268 | ₩52,432 | ₩51,188 | ₩51,803 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,810 | ₩50,145 | ₩49,476 | ₩49,757 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,142 | ₩49,409 | ₩48,526 | ₩48,526 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,473 | ₩49,570 | ₩48,406 | ₩49,422 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,944 | ₩50,800 | ₩48,740 | ₩48,928 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,971 | ₩50,252 | ₩49,690 | ₩49,784 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,784 | ₩49,891 | ₩49,142 | ₩49,503 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,449 | ₩49,784 | ₩49,222 | ₩49,570 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,369 | ₩50,252 | ₩49,088 | ₩50,051 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,583 | ₩50,064 | ₩49,075 | ₩49,516 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,647 | ₩50,546 | ₩48,620 | ₩50,493 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,981 | ₩49,356 | ₩48,459 | ₩48,459 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,386 | ₩50,573 | ₩48,874 | ₩49,061 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,503 | ₩50,961 | ₩49,075 | ₩50,238 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,737 | ₩48,834 | ₩47,443 | ₩48,754 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,138 | ₩48,339 | ₩47,510 | ₩47,737 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,352 | ₩48,834 | ₩47,430 | ₩48,393 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,981 | ₩49,543 | ₩48,887 | ₩48,941 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,991 | ₩49,476 | ₩47,978 | ₩49,008 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩48,018 | ₩48,647 | ₩47,844 | ₩48,326 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,202 | ₩47,563 | ₩46,935 | ₩47,537 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,828 | ₩47,389 | ₩46,761 | ₩47,042 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,680 | ₩46,921 | ₩46,038 | ₩46,667 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,891 | ₩46,975 | ₩45,196 | ₩46,935 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,918 | ₩46,426 | ₩45,209 | ₩45,798 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩44,059 | ₩45,276 | ₩44,059 | ₩45,182 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,487 | ₩44,554 | ₩44,019 | ₩44,112 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,260 | ₩45,182 | ₩44,153 | ₩44,527 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,554 | ₩45,182 | ₩43,510 | ₩43,738 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,741 | ₩45,463 | ₩44,500 | ₩45,075 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,647 | ₩45,089 | ₩43,618 | ₩43,644 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,728 | ₩44,728 | ₩44,032 | ₩44,193 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩45,022 | ₩45,437 | ₩44,621 | ₩44,821 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,905 | ₩46,212 | ₩45,544 | ₩46,065 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,129 | ₩45,597 | ₩44,460 | ₩45,477 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,544 | ₩45,798 | ₩44,982 | ₩45,423 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,600 | ₩46,600 | ₩44,888 | ₩45,811 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,888 | ₩46,279 | ₩44,888 | ₩46,252 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,968 | ₩45,490 | ₩44,367 | ₩44,955 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,550 | ₩47,590 | ₩45,182 | ₩45,503 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,255 | ₩51,763 | ₩50,880 | ₩50,947 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,693 | ₩51,375 | ₩50,533 | ₩51,375 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩52,031 | ₩52,084 | ₩50,024 | ₩50,787 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,770 | ₩54,064 | ₩53,275 | ₩53,462 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,799 | ₩55,589 | ₩53,622 | ₩53,636 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,759 | ₩55,147 | ₩54,612 | ₩54,893 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,910 | ₩56,043 | ₩55,000 | ₩55,161 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,428 | ₩55,602 | ₩54,492 | ₩54,786 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,231 | ₩56,592 | ₩55,441 | ₩55,696 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩56,030 | ₩56,618 | ₩55,829 | ₩55,856 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,585 | ₩56,204 | ₩54,559 | ₩56,057 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩55,067 | ₩55,535 | ₩54,358 | ₩54,692 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,706 | ₩55,147 | ₩53,943 | ₩54,853 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,321 | ₩55,883 | ₩54,987 | ₩55,201 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,917 | ₩54,117 | ₩52,994 | ₩53,676 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,639 | ₩54,866 | ₩54,278 | ₩54,545 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,382 | ₩54,973 | ₩53,168 | ₩54,880 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,863 | ₩54,345 | ₩53,756 | ₩54,010 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,275 | ₩54,117 | ₩53,020 | ₩53,556 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,552 | ₩53,114 | ₩52,245 | ₩52,592 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,208 | ₩53,234 | ₩51,897 | ₩52,258 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,622 | ₩54,733 | ₩53,061 | ₩53,114 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,184 | ₩54,880 | ₩53,261 | ₩54,345 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,740 | ₩53,556 | ₩52,485 | ₩53,208 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,489 | ₩53,957 | ₩52,793 | ₩52,820 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,890 | ₩54,077 | ₩53,208 | ₩53,408 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,823 | ₩54,706 | ₩53,716 | ₩54,371 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,227 | ₩55,375 | ₩53,957 | ₩54,104 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,706 | ₩55,589 | ₩54,639 | ₩55,562 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩55,067 | ₩55,482 | ₩54,505 | ₩54,733 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,950 | ₩56,271 | ₩54,224 | ₩54,305 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩55,040 | ₩55,067 | ₩53,877 | ₩55,000 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩57,033 | ₩57,073 | ₩54,733 | ₩55,120 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,438 | ₩58,438 | ₩56,779 | ₩57,515 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,852 | ₩58,879 | ₩57,047 | ₩57,956 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,407 | ₩61,407 | ₩59,521 | ₩59,588 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,982 | ₩62,851 | ₩61,875 | ₩62,116 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,868 | ₩64,176 | ₩62,477 | ₩62,704 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,560 | ₩64,309 | ₩62,691 | ₩63,734 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,272 | ₩66,490 | ₩64,136 | ₩65,313 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,593 | ₩66,690 | ₩65,593 | ₩66,610 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,620 | ₩66,088 | ₩64,951 | ₩65,647 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,818 | ₩65,219 | ₩64,604 | ₩65,032 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩64,109 | ₩65,125 | ₩63,935 | ₩64,871 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩64,029 | ₩64,309 | ₩63,360 | ₩63,467 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,818 | ₩65,165 | ₩64,149 | ₩64,965 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,192 | ₩65,313 | ₩64,537 | ₩64,630 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,326 | ₩66,115 | ₩65,206 | ₩65,580 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,169 | ₩66,610 | ₩65,032 | ₩65,219 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,777 | ₩69,820 | ₩67,372 | ₩67,426 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,429 | ₩69,018 | ₩67,827 | ₩68,014 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,175 | ₩68,643 | ₩67,894 | ₩68,295 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,600 | ₩69,165 | ₩67,600 | ₩68,322 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,295 | ₩68,563 | ₩67,586 | ₩67,921 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,549 | ₩69,071 | ₩67,961 | ₩68,148 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,757 | ₩71,291 | ₩66,035 | ₩68,523 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,820 | ₩69,820 | ₩68,750 | ₩69,165 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,432 | ₩69,954 | ₩68,549 | ₩69,405 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,154 | ₩70,930 | ₩69,245 | ₩69,793 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,278 | ₩71,933 | ₩70,556 | ₩71,786 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,920 | ₩72,361 | ₩70,369 | ₩71,840 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,599 | ₩72,228 | ₩71,131 | ₩72,214 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,910 | ₩73,538 | ₩72,201 | ₩72,522 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,207 | ₩75,157 | ₩72,228 | ₩72,522 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,505 | ₩74,448 | ₩71,479 | ₩74,395 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,191 | ₩73,726 | ₩72,067 | ₩72,562 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,375 | ₩74,515 | ₩71,893 | ₩74,448 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,795 | ₩77,337 | ₩61,621 | ₩74,167 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,470 | ₩64,737 | ₩63,146 | ₩63,627 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,213 | ₩64,737 | ₩62,530 | ₩64,711 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,547 | ₩63,761 | ₩62,785 | ₩63,453 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,534 | ₩63,748 | ₩62,076 | ₩63,132 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,831 | ₩64,992 | ₩62,437 | ₩63,199 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,978 | ₩65,206 | ₩64,015 | ₩64,590 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩64,015 | ₩65,553 | ₩63,801 | ₩64,804 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩63,025 | ₩63,627 | ₩62,584 | ₩63,279 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,995 | ₩63,386 | ₩61,995 | ₩62,878 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,310 | ₩62,303 | ₩60,217 | ₩62,183 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,136 | ₩60,604 | ₩59,802 | ₩60,444 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,497 | ₩60,725 | ₩60,083 | ₩60,150 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,725 | ₩60,912 | ₩60,404 | ₩60,618 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,353 | ₩61,554 | ₩60,778 | ₩60,992 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩61,032 | ₩61,086 | ₩60,538 | ₩60,685 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,364 | ₩61,353 | ₩60,364 | ₩60,832 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,728 | ₩61,755 | ₩60,992 | ₩61,006 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,805 | ₩61,648 | ₩60,671 | ₩61,594 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,270 | ₩61,193 | ₩60,123 | ₩60,966 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,217 | ₩60,698 | ₩59,895 | ₩60,136 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,695 | ₩60,885 | ₩59,695 | ₩60,471 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,618 | ₩60,658 | ₩59,534 | ₩60,203 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,885 | ₩60,979 | ₩60,109 | ₩60,778 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,230 | ₩60,591 | ₩59,949 | ₩60,484 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,979 | ₩61,099 | ₩60,444 | ₩60,778 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,246 | ₩61,581 | ₩61,006 | ₩61,073 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,581 | ₩61,768 | ₩60,925 | ₩60,939 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,343 | ₩62,464 | ₩61,073 | ₩61,340 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,494 | ₩63,507 | ₩62,704 | ₩62,878 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,798 | ₩63,213 | ₩62,250 | ₩62,972 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,504 | ₩62,758 | ₩62,049 | ₩62,624 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,838 | ₩62,878 | ₩62,437 | ₩62,785 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩64,082 | ₩64,376 | ₩63,199 | ₩63,320 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩64,082 | ₩64,109 | ₩63,788 | ₩63,868 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,457 | ₩65,125 | ₩64,336 | ₩64,336 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩64,109 | ₩64,992 | ₩63,908 | ₩64,951 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,918 | ₩63,386 | ₩62,731 | ₩63,159 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,287 | ₩62,878 | ₩61,287 | ₩62,651 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,511 | ₩61,420 | ₩60,270 | ₩61,086 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,735 | ₩59,842 | ₩58,732 | ₩59,427 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,531 | ₩59,360 | ₩58,304 | ₩59,320 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,825 | ₩59,548 | ₩58,745 | ₩59,026 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,508 | ₩60,671 | ₩59,173 | ₩59,280 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,320 | ₩60,310 | ₩59,320 | ₩59,722 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩59,053 | ₩59,802 | ₩59,039 | ₩59,561 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,397 | ₩59,253 | ₩58,197 | ₩59,146 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,969 | ₩58,357 | ₩57,541 | ₩57,742 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,394 | ₩58,317 | ₩57,274 | ₩58,264 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩58,023 | ₩58,250 | ₩57,475 | ₩57,595 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩58,076 | ₩59,681 | ₩58,076 | ₩58,919 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,618 | ₩63,386 | ₩57,862 | ₩59,066 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,902 | ₩61,955 | ₩60,604 | ₩61,099 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,969 | ₩63,172 | ₩61,728 | ₩62,664 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,811 | ₩63,239 | ₩61,781 | ₩61,969 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,922 | ₩63,962 | ₩62,771 | ₩63,119 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,684 | ₩65,045 | ₩63,868 | ₩64,136 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,700 | ₩65,807 | ₩64,684 | ₩64,737 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,209 | ₩66,249 | ₩65,620 | ₩65,968 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,393 | ₩66,182 | ₩65,206 | ₩66,008 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,858 | ₩65,393 | ₩64,657 | ₩65,005 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,473 | ₩66,329 | ₩64,925 | ₩64,938 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,483 | ₩65,527 | ₩64,403 | ₩65,099 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,283 | ₩64,818 | ₩64,162 | ₩64,564 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,560 | ₩64,791 | ₩63,560 | ₩64,376 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,427 | ₩63,815 | ₩62,958 | ₩63,547 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,945 | ₩63,627 | ₩62,785 | ₩63,534 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,678 | ₩63,547 | ₩62,504 | ₩63,159 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,360 | ₩63,654 | ₩62,129 | ₩62,664 | -1.10% | 131.2만 |
|---|