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 | ₩60,060 | ₩60,888 | ₩59,793 | ₩60,580 | +0.87% | 125.6만 |
| 2026.10.08 | ₩59,326 | ₩59,806 | ₩58,271 | ₩59,446 | +0.20% | 156만 |
| 2026.10.07 | ₩60,888 | ₩61,528 | ₩59,780 | ₩59,793 | -1.80% | 257.9만 |
| 2026.10.06 | ₩63,077 | ₩63,117 | ₩60,434 | ₩60,941 | -3.39% | 290.2만 |
| 2026.10.05 | ₩59,780 | ₩61,422 | ₩59,352 | ₩61,128 | +2.26% | 305.4만 |
| 2026.10.02 | ₩56,669 | ₩60,874 | ₩56,309 | ₩59,739 | +5.42% | 455.6만 |
| 2026.10.01 | ₩58,538 | ₩58,565 | ₩55,988 | ₩56,122 | -4.13% | 261.7만 |
| 2026.09.30 | ₩59,272 | ₩59,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,418 |
| -1.44% |
| 232.3만 |
| 2026.09.29 | ₩58,845 | ₩59,619 | ₩58,792 | ₩59,272 | +0.73% | 423.2만 |
|---|
| 2026.09.28 | ₩59,606 | ₩60,781 | ₩59,232 | ₩60,087 | +0.81% | 274.6만 |
|---|
| 2026.09.25 | ₩59,713 | ₩59,806 | ₩58,738 | ₩58,979 | -1.23% | 140.8만 |
|---|
| 2026.09.24 | ₩58,845 | ₩60,354 | ₩58,738 | ₩59,486 | +1.09% | 169.4만 |
|---|
| 2026.09.23 | ₩58,057 | ₩58,631 | ₩56,816 | ₩58,351 | +0.51% | 303.5만 |
|---|
| 2026.09.22 | ₩59,312 | ₩59,366 | ₩58,231 | ₩58,324 | -1.67% | 144.6만 |
|---|
| 2026.09.21 | ₩59,379 | ₩59,833 | ₩58,725 | ₩59,780 | +0.67% | 185.5만 |
|---|
| 2026.09.18 | ₩59,139 | ₩59,219 | ₩57,817 | ₩57,844 | -2.19% | 174.9만 |
|---|
| 2026.09.17 | ₩58,458 | ₩59,499 | ₩58,271 | ₩59,246 | +1.35% | 190.7만 |
|---|
| 2026.09.16 | ₩56,843 | ₩58,017 | ₩56,816 | ₩57,270 | +0.75% | 136.6만 |
|---|
| 2026.09.15 | ₩56,108 | ₩57,523 | ₩56,095 | ₩56,709 | +1.07% | 178.1만 |
|---|
| 2026.09.14 | ₩57,296 | ₩57,323 | ₩55,721 | ₩55,908 | -2.42% | 203.7만 |
|---|
| 2026.09.11 | ₩56,843 | ₩56,936 | ₩56,095 | ₩56,736 | -0.19% | 110.8만 |
|---|
| 2026.09.10 | ₩56,068 | ₩56,909 | ₩55,921 | ₩56,242 | +0.31% | 124.6만 |
|---|
| 2026.09.09 | ₩56,108 | ₩57,043 | ₩55,948 | ₩56,736 | +1.12% | 110.1만 |
|---|
| 2026.09.08 | ₩56,602 | ₩57,056 | ₩56,362 | ₩56,576 | -0.05% | 153.7만 |
|---|
| 2026.09.04 | ₩57,657 | ₩58,284 | ₩57,123 | ₩58,031 | +0.65% | 192.2만 |
|---|
| 2026.09.03 | ₩59,286 | ₩59,352 | ₩57,617 | ₩58,551 | -1.24% | 151.8만 |
|---|
| 2026.09.02 | ₩58,244 | ₩59,966 | ₩58,244 | ₩59,005 | +1.31% | 219.9만 |
|---|
| 2026.09.01 | ₩59,045 | ₩59,165 | ₩57,510 | ₩57,924 | -1.90% | 255.5만 |
|---|
| 2026.08.31 | ₩57,457 | ₩58,044 | ₩56,829 | ₩57,790 | +0.58% | 135만 |
|---|
| 2026.08.28 | ₩58,231 | ₩58,725 | ₩57,390 | ₩57,550 | -1.17% | 137.6만 |
|---|
| 2026.08.27 | ₩58,244 | ₩58,979 | ₩58,244 | ₩58,391 | +0.25% | 158.2만 |
|---|
| 2026.08.26 | ₩57,897 | ₩58,565 | ₩57,710 | ₩57,884 | -0.02% | 153.8만 |
|---|
| 2026.08.25 | ₩56,309 | ₩59,019 | ₩56,229 | ₩58,271 | +3.49% | 407.2만 |
|---|
| 2026.08.24 | ₩58,671 | ₩58,818 | ₩55,294 | ₩55,775 | -4.94% | 862.1만 |
|---|
| 2026.08.21 | ₩59,259 | ₩59,366 | ₩58,445 | ₩58,832 | -0.72% | 330.4만 |
|---|
| 2026.08.20 | ₩59,019 | ₩60,781 | ₩59,005 | ₩59,940 | +1.56% | 479.8만 |
|---|
| 2026.08.19 | ₩57,991 | ₩59,833 | ₩57,924 | ₩59,406 | +2.44% | 481만 |
|---|
| 2026.08.18 | ₩57,483 | ₩58,017 | ₩56,496 | ₩56,496 | -1.72% | 274.9만 |
|---|
| 2026.08.17 | ₩56,642 | ₩57,483 | ₩56,642 | ₩56,869 | +0.40% | 319.6만 |
|---|
| 2026.08.14 | ₩58,138 | ₩58,378 | ₩57,096 | ₩57,337 | -1.38% | 367.4만 |
|---|
| 2026.08.13 | ₩58,124 | ₩58,458 | ₩57,470 | ₩57,710 | -0.71% | 317.8만 |
|---|
| 2026.08.12 | ₩56,349 | ₩57,497 | ₩56,255 | ₩57,403 | +1.87% | 353.3만 |
|---|
| 2026.08.11 | ₩57,937 | ₩58,017 | ₩56,883 | ₩56,936 | -1.73% | 377.9만 |
|---|
| 2026.08.10 | ₩57,563 | ₩59,286 | ₩57,563 | ₩58,538 | +1.69% | 296.9만 |
|---|
| 2026.08.07 | ₩56,749 | ₩56,816 | ₩56,015 | ₩56,469 | -0.49% | 379.6만 |
|---|
| 2026.08.06 | ₩56,576 | ₩56,736 | ₩54,560 | ₩55,708 | -1.53% | 402.8만 |
|---|
| 2026.08.05 | ₩56,509 | ₩56,616 | ₩55,361 | ₩56,002 | -0.90% | 203.8만 |
|---|
| 2026.08.04 | ₩56,255 | ₩56,549 | ₩55,267 | ₩56,509 | +0.45% | 336.2만 |
|---|
| 2026.08.03 | ₩56,442 | ₩56,949 | ₩55,761 | ₩56,509 | +0.12% | 229.8만 |
|---|
| 2026.07.31 | ₩54,920 | ₩55,494 | ₩54,680 | ₩55,267 | +0.63% | 134만 |
|---|
| 2026.07.30 | ₩55,601 | ₩55,735 | ₩55,094 | ₩55,334 | -0.48% | 283.4만 |
|---|
| 2026.07.29 | ₩56,295 | ₩56,589 | ₩55,788 | ₩55,815 | -0.85% | 151.7만 |
|---|
| 2026.07.28 | ₩55,681 | ₩56,629 | ₩55,654 | ₩56,442 | +1.37% | 203.1만 |
|---|
| 2026.07.27 | ₩55,307 | ₩55,614 | ₩54,733 | ₩54,840 | -0.84% | 165.2만 |
|---|
| 2026.07.24 | ₩55,481 | ₩55,588 | ₩54,947 | ₩55,227 | -0.46% | 183.5만 |
|---|
| 2026.07.23 | ₩54,093 | ₩55,614 | ₩54,079 | ₩55,334 | +2.30% | 272.6만 |
|---|
| 2026.07.22 | ₩54,520 | ₩54,947 | ₩53,879 | ₩54,159 | -0.66% | 239.8만 |
|---|
| 2026.07.21 | ₩52,784 | ₩54,360 | ₩52,544 | ₩54,106 | +2.50% | 207.2만 |
|---|
| 2026.07.20 | ₩54,747 | ₩55,000 | ₩54,012 | ₩54,039 | -1.29% | 186.1만 |
|---|
| 2026.07.17 | ₩55,695 | ₩55,775 | ₩54,560 | ₩54,934 | -1.37% | 221.8만 |
|---|
| 2026.07.16 | ₩55,387 | ₩55,748 | ₩54,974 | ₩55,414 | +0.05% | 249.5만 |
|---|
| 2026.07.15 | ₩55,347 | ₩56,335 | ₩55,027 | ₩55,054 | -0.53% | 326.7만 |
|---|
| 2026.07.14 | ₩54,026 | ₩55,828 | ₩53,652 | ₩55,481 | +2.69% | 220.4만 |
|---|
| 2026.07.13 | ₩54,920 | ₩56,002 | ₩54,920 | ₩55,321 | +0.73% | 297.1만 |
|---|
| 2026.07.10 | ₩55,828 | ₩56,482 | ₩55,267 | ₩55,414 | -0.74% | 356.5만 |
|---|
| 2026.07.09 | ₩50,822 | ₩58,778 | ₩50,782 | ₩56,055 | +10.30% | 1274.6만 |
|---|
| 2026.07.08 | ₩50,595 | ₩50,929 | ₩50,315 | ₩50,728 | +0.26% | 250.9만 |
|---|
| 2026.07.07 | ₩52,878 | ₩53,185 | ₩51,690 | ₩51,690 | -2.25% | 367.4만 |
|---|
| 2026.07.06 | ₩52,637 | ₩52,838 | ₩51,703 | ₩52,264 | -0.71% | 223.5만 |
|---|
| 2026.07.02 | ₩53,398 | ₩53,639 | ₩53,065 | ₩53,532 | +0.25% | 162.6만 |
|---|
| 2026.07.01 | ₩52,571 | ₩52,811 | ₩51,863 | ₩52,237 | -0.63% | 332.3만 |
|---|
| 2026.06.30 | ₩52,651 | ₩52,784 | ₩51,570 | ₩52,197 | -0.86% | 248.1만 |
|---|
| 2026.06.29 | ₩52,704 | ₩53,265 | ₩52,504 | ₩53,118 | +0.79% | 231.7만 |
|---|
| 2026.06.26 | ₩51,650 | ₩52,651 | ₩51,650 | ₩52,611 | +1.86% | 362.9만 |
|---|
| 2026.06.25 | ₩51,516 | ₩52,798 | ₩51,516 | ₩51,983 | +0.91% | 348.8만 |
|---|
| 2026.06.24 | ₩51,169 | ₩52,330 | ₩51,089 | ₩51,703 | +1.04% | 254.6만 |
|---|
| 2026.06.23 | ₩49,714 | ₩50,048 | ₩49,380 | ₩49,661 | -0.11% | 352.6만 |
|---|
| 2026.06.22 | ₩49,046 | ₩49,313 | ₩48,432 | ₩48,432 | -1.25% | 262.5만 |
|---|
| 2026.06.18 | ₩48,379 | ₩49,474 | ₩48,312 | ₩49,327 | +1.96% | 196.4만 |
|---|
| 2026.06.17 | ₩49,847 | ₩50,702 | ₩48,646 | ₩48,833 | -2.04% | 282.4만 |
|---|
| 2026.06.16 | ₩49,874 | ₩50,154 | ₩49,594 | ₩49,687 | -0.37% | 211.7만 |
|---|
| 2026.06.15 | ₩49,687 | ₩49,794 | ₩49,046 | ₩49,407 | -0.56% | 251.2만 |
|---|
| 2026.06.12 | ₩49,353 | ₩49,687 | ₩49,127 | ₩49,474 | +0.24% | 189.5만 |
|---|
| 2026.06.11 | ₩49,273 | ₩50,154 | ₩48,993 | ₩49,954 | +1.38% | 262.3만 |
|---|
| 2026.06.10 | ₩49,487 | ₩49,968 | ₩48,980 | ₩49,420 | -0.13% | 248.8만 |
|---|
| 2026.06.09 | ₩48,552 | ₩50,448 | ₩48,526 | ₩50,395 | +3.79% | 215.9만 |
|---|
| 2026.06.08 | ₩48,886 | ₩49,260 | ₩48,366 | ₩48,366 | -1.06% | 148.6만 |
|---|
| 2026.06.05 | ₩50,288 | ₩50,475 | ₩48,779 | ₩48,966 | -2.63% | 141.3만 |
|---|
| 2026.06.04 | ₩49,407 | ₩50,862 | ₩48,980 | ₩50,141 | +1.49% | 286.6만 |
|---|
| 2026.06.03 | ₩47,645 | ₩48,739 | ₩47,351 | ₩48,659 | +2.13% | 324.8만 |
|---|
| 2026.06.02 | ₩48,045 | ₩48,245 | ₩47,418 | ₩47,645 | -0.83% | 244.3만 |
|---|
| 2026.06.01 | ₩48,259 | ₩48,739 | ₩47,338 | ₩48,299 | +0.08% | 195.8만 |
|---|
| 2026.05.29 | ₩48,886 | ₩49,447 | ₩48,793 | ₩48,846 | -0.08% | 304.7만 |
|---|
| 2026.05.28 | ₩47,898 | ₩49,380 | ₩47,885 | ₩48,913 | +2.12% | 209.6만 |
|---|
| 2026.05.27 | ₩47,925 | ₩48,552 | ₩47,752 | ₩48,232 | +0.64% | 225.3만 |
|---|
| 2026.05.26 | ₩47,111 | ₩47,471 | ₩46,844 | ₩47,444 | +0.71% | 153.3만 |
|---|
| 2026.05.22 | ₩46,737 | ₩47,298 | ₩46,670 | ₩46,951 | +0.46% | 119.7만 |
|---|
| 2026.05.21 | ₩46,590 | ₩46,830 | ₩45,949 | ₩46,577 | -0.03% | 123.4만 |
|---|
| 2026.05.20 | ₩45,802 | ₩46,884 | ₩45,108 | ₩46,844 | +2.27% | 164.8만 |
|---|
| 2026.05.19 | ₩45,829 | ₩46,336 | ₩45,122 | ₩45,709 | -0.26% | 259.6만 |
|---|
| 2026.05.18 | ₩43,974 | ₩45,188 | ₩43,974 | ₩45,095 | +2.55% | 299.7만 |
|---|
| 2026.05.15 | ₩44,401 | ₩44,468 | ₩43,934 | ₩44,027 | -0.84% | 180.3만 |
|---|
| 2026.05.14 | ₩44,174 | ₩45,095 | ₩44,067 | ₩44,441 | +0.60% | 331.3만 |
|---|
| 2026.05.13 | ₩44,468 | ₩45,095 | ₩43,426 | ₩43,653 | -1.83% | 403.3만 |
|---|
| 2026.05.12 | ₩44,654 | ₩45,375 | ₩44,414 | ₩44,988 | +0.75% | 328.6만 |
|---|
| 2026.05.11 | ₩44,561 | ₩45,002 | ₩43,533 | ₩43,560 | -2.25% | 183.3만 |
|---|
| 2026.05.08 | ₩44,641 | ₩44,641 | ₩43,947 | ₩44,107 | -1.20% | 165.8만 |
|---|
| 2026.05.07 | ₩44,935 | ₩45,349 | ₩44,534 | ₩44,735 | -0.45% | 313.4만 |
|---|
| 2026.05.06 | ₩45,816 | ₩46,123 | ₩45,455 | ₩45,976 | +0.35% | 164.4만 |
|---|
| 2026.05.05 | ₩45,042 | ₩45,509 | ₩44,374 | ₩45,389 | +0.77% | 146.5만 |
|---|
| 2026.05.04 | ₩45,455 | ₩45,709 | ₩44,895 | ₩45,335 | -0.26% | 146.8만 |
|---|
| 2026.05.01 | ₩46,510 | ₩46,510 | ₩44,801 | ₩45,722 | -1.69% | 143.9만 |
|---|
| 2026.04.30 | ₩44,801 | ₩46,190 | ₩44,801 | ₩46,163 | +3.04% | 441.1만 |
|---|
| 2026.04.29 | ₩44,881 | ₩45,402 | ₩44,281 | ₩44,868 | -0.03% | 423.4만 |
|---|
| 2026.04.28 | ₩47,458 | ₩47,498 | ₩45,095 | ₩45,415 | -4.30% | 808.9만 |
|---|
| 2026.04.27 | ₩51,156 | ₩51,663 | ₩50,782 | ₩50,849 | -0.60% | 147.6만 |
|---|
| 2026.04.24 | ₩50,595 | ₩51,276 | ₩50,435 | ₩51,276 | +1.35% | 115.3만 |
|---|
| 2026.04.23 | ₩51,930 | ₩51,983 | ₩49,928 | ₩50,688 | -2.39% | 203.6만 |
|---|
| 2026.04.22 | ₩53,665 | ₩53,959 | ₩53,171 | ₩53,358 | -0.57% | 137.8만 |
|---|
| 2026.04.21 | ₩54,693 | ₩55,481 | ₩53,519 | ₩53,532 | -2.12% | 138.3만 |
|---|
| 2026.04.20 | ₩54,653 | ₩55,040 | ₩54,506 | ₩54,787 | +0.24% | 121.1만 |
|---|
| 2026.04.17 | ₩55,801 | ₩55,935 | ₩54,894 | ₩55,054 | -1.34% | 170만 |
|---|
| 2026.04.16 | ₩55,321 | ₩55,494 | ₩54,386 | ₩54,680 | -1.16% | 129.1만 |
|---|
| 2026.04.15 | ₩56,122 | ₩56,482 | ₩55,334 | ₩55,588 | -0.95% | 164.8만 |
|---|
| 2026.04.14 | ₩55,921 | ₩56,509 | ₩55,721 | ₩55,748 | -0.31% | 142.7만 |
|---|
| 2026.04.13 | ₩54,480 | ₩56,095 | ₩54,453 | ₩55,948 | +2.70% | 147.1만 |
|---|
| 2026.04.10 | ₩54,960 | ₩55,428 | ₩54,253 | ₩54,587 | -0.68% | 116만 |
|---|
| 2026.04.09 | ₩54,600 | ₩55,040 | ₩53,839 | ₩54,747 | +0.27% | 111.4만 |
|---|
| 2026.04.08 | ₩55,214 | ₩55,775 | ₩54,880 | ₩55,094 | -0.22% | 141.4만 |
|---|
| 2026.04.07 | ₩53,812 | ₩54,012 | ₩52,891 | ₩53,572 | -0.45% | 155.7만 |
|---|
| 2026.04.06 | ₩54,533 | ₩54,760 | ₩54,173 | ₩54,440 | -0.17% | 122.9만 |
|---|
| 2026.04.02 | ₩53,278 | ₩54,867 | ₩53,065 | ₩54,773 | +2.81% | 127.6만 |
|---|
| 2026.04.01 | ₩53,759 | ₩54,239 | ₩53,652 | ₩53,906 | +0.27% | 112.7만 |
|---|
| 2026.03.31 | ₩53,171 | ₩54,012 | ₩52,918 | ₩53,452 | +0.53% | 138만 |
|---|
| 2026.03.30 | ₩52,451 | ₩53,011 | ₩52,144 | ₩52,491 | +0.08% | 138.7만 |
|---|
| 2026.03.27 | ₩53,105 | ₩53,131 | ₩51,796 | ₩52,157 | -1.78% | 141.6만 |
|---|
| 2026.03.26 | ₩53,519 | ₩54,627 | ₩52,958 | ₩53,011 | -0.95% | 111만 |
|---|
| 2026.03.25 | ₩54,079 | ₩54,773 | ₩53,158 | ₩54,239 | +0.30% | 216.1만 |
|---|
| 2026.03.24 | ₩52,637 | ₩53,452 | ₩52,384 | ₩53,105 | +0.89% | 186.3만 |
|---|
| 2026.03.23 | ₩53,385 | ₩53,852 | ₩52,691 | ₩52,718 | -1.25% | 212만 |
|---|
| 2026.03.20 | ₩53,786 | ₩53,972 | ₩53,105 | ₩53,305 | -0.89% | 213.7만 |
|---|
| 2026.03.19 | ₩53,719 | ₩54,600 | ₩53,612 | ₩54,266 | +1.02% | 209.9만 |
|---|
| 2026.03.18 | ₩55,120 | ₩55,267 | ₩53,852 | ₩53,999 | -2.03% | 204.6만 |
|---|
| 2026.03.17 | ₩54,600 | ₩55,481 | ₩54,533 | ₩55,454 | +1.56% | 188.2만 |
|---|
| 2026.03.16 | ₩54,960 | ₩55,374 | ₩54,400 | ₩54,627 | -0.61% | 170만 |
|---|
| 2026.03.13 | ₩55,841 | ₩56,162 | ₩54,119 | ₩54,199 | -2.94% | 198.4만 |
|---|
| 2026.03.12 | ₩54,934 | ₩54,960 | ₩53,772 | ₩54,894 | -0.07% | 362.6만 |
|---|
| 2026.03.11 | ₩56,923 | ₩56,963 | ₩54,627 | ₩55,014 | -3.35% | 290.4만 |
|---|
| 2026.03.10 | ₩58,324 | ₩58,324 | ₩56,669 | ₩57,403 | -1.58% | 245.2만 |
|---|
| 2026.03.09 | ₩58,738 | ₩58,765 | ₩56,936 | ₩57,844 | -1.52% | 275.6만 |
|---|
| 2026.03.06 | ₩61,288 | ₩61,288 | ₩59,406 | ₩59,472 | -2.96% | 282.5만 |
|---|
| 2026.03.05 | ₩61,862 | ₩62,730 | ₩61,755 | ₩61,996 | +0.22% | 195.2만 |
|---|
| 2026.03.04 | ₩63,744 | ₩64,051 | ₩62,356 | ₩62,583 | -1.82% | 197.5만 |
|---|
| 2026.03.03 | ₩63,437 | ₩64,185 | ₩62,570 | ₩63,611 | +0.27% | 175.6만 |
|---|
| 2026.03.02 | ₩65,146 | ₩66,361 | ₩64,011 | ₩65,186 | +0.06% | 296.3만 |
|---|
| 2026.02.27 | ₩65,466 | ₩66,561 | ₩65,466 | ₩66,481 | +1.55% | 128.7만 |
|---|
| 2026.02.26 | ₩65,493 | ₩65,960 | ₩64,826 | ₩65,520 | +0.04% | 146.1만 |
|---|
| 2026.02.25 | ₩64,692 | ₩65,093 | ₩64,479 | ₩64,906 | +0.33% | 115.2만 |
|---|
| 2026.02.24 | ₩63,985 | ₩64,999 | ₩63,811 | ₩64,746 | +1.19% | 205.9만 |
|---|
| 2026.02.23 | ₩63,905 | ₩64,185 | ₩63,237 | ₩63,344 | -0.88% | 171만 |
|---|
| 2026.02.20 | ₩64,692 | ₩65,039 | ₩64,025 | ₩64,839 | +0.23% | 164.3만 |
|---|
| 2026.02.19 | ₩65,066 | ₩65,186 | ₩64,412 | ₩64,505 | -0.86% | 172만 |
|---|
| 2026.02.18 | ₩65,199 | ₩65,987 | ₩65,079 | ₩65,453 | +0.39% | 143만 |
|---|
| 2026.02.17 | ₩66,040 | ₩66,481 | ₩64,906 | ₩65,093 | -1.44% | 253.5만 |
|---|
| 2026.02.13 | ₩68,644 | ₩69,685 | ₩67,242 | ₩67,295 | -1.96% | 250.9만 |
|---|
| 2026.02.12 | ₩68,297 | ₩68,884 | ₩67,696 | ₩67,883 | -0.61% | 147.2만 |
|---|
| 2026.02.11 | ₩68,043 | ₩68,510 | ₩67,763 | ₩68,163 | +0.18% | 203.6만 |
|---|
| 2026.02.10 | ₩67,469 | ₩69,031 | ₩67,469 | ₩68,190 | +1.07% | 225.5만 |
|---|
| 2026.02.09 | ₩68,163 | ₩68,430 | ₩67,456 | ₩67,789 | -0.55% | 184만 |
|---|
| 2026.02.06 | ₩68,417 | ₩68,937 | ₩67,829 | ₩68,016 | -0.59% | 258.6만 |
|---|
| 2026.02.05 | ₩66,628 | ₩71,153 | ₩65,907 | ₩68,390 | +2.64% | 598.3만 |
|---|
| 2026.02.04 | ₩69,685 | ₩69,685 | ₩68,617 | ₩69,031 | -0.94% | 238.2만 |
|---|
| 2026.02.03 | ₩69,298 | ₩69,818 | ₩68,417 | ₩69,271 | -0.04% | 284.1만 |
|---|
| 2026.02.02 | ₩70,019 | ₩70,793 | ₩69,111 | ₩69,658 | -0.51% | 177.4만 |
|---|
| 2026.01.30 | ₩71,140 | ₩71,794 | ₩70,419 | ₩71,647 | +0.71% | 204.9만 |
|---|
| 2026.01.29 | ₩71,781 | ₩72,221 | ₩70,232 | ₩71,701 | -0.11% | 314.8만 |
|---|
| 2026.01.28 | ₩71,460 | ₩72,088 | ₩70,993 | ₩72,074 | +0.86% | 286.3만 |
|---|
| 2026.01.27 | ₩72,769 | ₩73,396 | ₩72,061 | ₩72,382 | -0.53% | 251.1만 |
|---|
| 2026.01.26 | ₩74,064 | ₩75,011 | ₩72,088 | ₩72,382 | -2.27% | 245.8만 |
|---|
| 2026.01.23 | ₩71,367 | ₩74,304 | ₩71,340 | ₩74,250 | +4.04% | 432만 |
|---|
| 2026.01.22 | ₩73,049 | ₩73,583 | ₩71,928 | ₩72,422 | -0.86% | 421.1만 |
|---|
| 2026.01.21 | ₩72,235 | ₩74,371 | ₩71,754 | ₩74,304 | +2.86% | 872.4만 |
|---|
| 2026.01.20 | ₩61,675 | ₩77,187 | ₩61,502 | ₩74,024 | +20.02% | 1502.6만 |
|---|
| 2026.01.16 | ₩64,345 | ₩64,612 | ₩63,023 | ₩63,504 | -1.31% | 195.8만 |
|---|
| 2026.01.15 | ₩63,090 | ₩64,612 | ₩62,409 | ₩64,585 | +2.37% | 176.2만 |
|---|
| 2026.01.14 | ₩63,424 | ₩63,638 | ₩62,663 | ₩63,331 | -0.15% | 181.5만 |
|---|
| 2026.01.13 | ₩63,411 | ₩63,624 | ₩61,955 | ₩63,010 | -0.63% | 117.9만 |
|---|
| 2026.01.12 | ₩64,706 | ₩64,866 | ₩62,316 | ₩63,077 | -2.52% | 143.3만 |
|---|
| 2026.01.09 | ₩64,852 | ₩65,079 | ₩63,891 | ₩64,465 | -0.60% | 127.7만 |
|---|
| 2026.01.08 | ₩63,891 | ₩65,426 | ₩63,678 | ₩64,679 | +1.23% | 118.5만 |
|---|
| 2026.01.07 | ₩62,903 | ₩63,504 | ₩62,463 | ₩63,157 | +0.40% | 173.4만 |
|---|
| 2026.01.06 | ₩61,875 | ₩63,264 | ₩61,875 | ₩62,756 | +1.42% | 214.4만 |
|---|
| 2026.01.05 | ₩60,193 | ₩62,182 | ₩60,100 | ₩62,062 | +3.10% | 323.2만 |
|---|
| 2026.01.02 | ₩60,020 | ₩60,487 | ₩59,686 | ₩60,327 | +0.51% | 122.6만 |
|---|
| 2025.12.31 | ₩60,380 | ₩60,607 | ₩59,966 | ₩60,033 | -0.57% | 66.5만 |
|---|
| 2025.12.30 | ₩60,607 | ₩60,794 | ₩60,287 | ₩60,500 | -0.18% | 78.8만 |
|---|
| 2025.12.29 | ₩61,235 | ₩61,435 | ₩60,661 | ₩60,874 | -0.59% | 105만 |
|---|
| 2025.12.26 | ₩60,914 | ₩60,968 | ₩60,420 | ₩60,567 | -0.57% | 72만 |
|---|
| 2025.12.24 | ₩60,247 | ₩61,235 | ₩60,247 | ₩60,714 | +0.78% | 36만 |
|---|
| 2025.12.23 | ₩61,608 | ₩61,635 | ₩60,874 | ₩60,888 | -1.17% | 101.9만 |
|---|
| 2025.12.22 | ₩60,687 | ₩61,528 | ₩60,554 | ₩61,475 | +1.30% | 95.1만 |
|---|
| 2025.12.19 | ₩60,153 | ₩61,074 | ₩60,006 | ₩60,847 | +1.15% | 221.7만 |
|---|
| 2025.12.18 | ₩60,100 | ₩60,580 | ₩59,780 | ₩60,020 | -0.13% | 126.9만 |
|---|
| 2025.12.17 | ₩59,579 | ₩60,767 | ₩59,579 | ₩60,354 | +1.30% | 144.2만 |
|---|
| 2025.12.16 | ₩60,500 | ₩60,540 | ₩59,419 | ₩60,087 | -0.68% | 145.4만 |
|---|
| 2025.12.15 | ₩60,767 | ₩60,861 | ₩59,993 | ₩60,661 | -0.18% | 115.3만 |
|---|
| 2025.12.12 | ₩60,113 | ₩60,474 | ₩59,833 | ₩60,367 | +0.42% | 97.7만 |
|---|
| 2025.12.11 | ₩60,861 | ₩60,981 | ₩60,327 | ₩60,661 | -0.33% | 96.7만 |
|---|
| 2025.12.10 | ₩61,128 | ₩61,462 | ₩60,888 | ₩60,954 | -0.28% | 87.5만 |
|---|
| 2025.12.09 | ₩61,462 | ₩61,648 | ₩60,807 | ₩60,821 | -1.04% | 86.1만 |
|---|
| 2025.12.08 | ₩62,222 | ₩62,343 | ₩60,954 | ₩61,221 | -1.61% | 135.6만 |
|---|
| 2025.12.05 | ₩63,371 | ₩63,384 | ₩62,583 | ₩62,756 | -0.97% | 185.4만 |
|---|
| 2025.12.04 | ₩62,676 | ₩63,090 | ₩62,129 | ₩62,850 | +0.28% | 185.2만 |
|---|
| 2025.12.03 | ₩62,383 | ₩62,636 | ₩61,929 | ₩62,503 | +0.19% | 132.6만 |
|---|
| 2025.12.02 | ₩62,716 | ₩62,756 | ₩62,316 | ₩62,663 | -0.09% | 125.4만 |
|---|
| 2025.12.01 | ₩63,958 | ₩64,252 | ₩63,077 | ₩63,197 | -1.19% | 100.1만 |
|---|
| 2025.11.28 | ₩63,958 | ₩63,985 | ₩63,664 | ₩63,744 | -0.33% | 30.2만 |
|---|
| 2025.11.26 | ₩64,332 | ₩64,999 | ₩64,212 | ₩64,212 | -0.19% | 102.9만 |
|---|
| 2025.11.25 | ₩63,985 | ₩64,866 | ₩63,784 | ₩64,826 | +1.31% | 102.6만 |
|---|
| 2025.11.24 | ₩62,797 | ₩63,264 | ₩62,610 | ₩63,037 | +0.38% | 124.4만 |
|---|
| 2025.11.21 | ₩61,168 | ₩62,756 | ₩61,168 | ₩62,530 | +2.23% | 83.3만 |
|---|
| 2025.11.20 | ₩60,394 | ₩61,301 | ₩60,153 | ₩60,968 | +0.95% | 146.1만 |
|---|
| 2025.11.19 | ₩59,619 | ₩59,726 | ₩58,618 | ₩59,312 | -0.52% | 128.1만 |
|---|
| 2025.11.18 | ₩58,418 | ₩59,246 | ₩58,191 | ₩59,205 | +1.35% | 139.6만 |
|---|
| 2025.11.17 | ₩58,712 | ₩59,432 | ₩58,631 | ₩58,912 | +0.34% | 199.9만 |
|---|
| 2025.11.14 | ₩59,392 | ₩60,554 | ₩59,059 | ₩59,165 | -0.38% | 127.9만 |
|---|
| 2025.11.13 | ₩59,205 | ₩60,193 | ₩59,205 | ₩59,606 | +0.68% | 86.6만 |
|---|
| 2025.11.12 | ₩58,938 | ₩59,686 | ₩58,925 | ₩59,446 | +0.86% | 97.8만 |
|---|
| 2025.11.11 | ₩58,284 | ₩59,139 | ₩58,084 | ₩59,032 | +1.28% | 87.5만 |
|---|
| 2025.11.10 | ₩57,857 | ₩58,244 | ₩57,430 | ₩57,630 | -0.39% | 93.7만 |
|---|
| 2025.11.07 | ₩57,283 | ₩58,204 | ₩57,163 | ₩58,151 | +1.51% | 130.3만 |
|---|
| 2025.11.06 | ₩57,911 | ₩58,138 | ₩57,363 | ₩57,483 | -0.74% | 147.2만 |
|---|
| 2025.11.05 | ₩57,964 | ₩59,566 | ₩57,964 | ₩58,805 | +1.45% | 204.5만 |
|---|
| 2025.11.04 | ₩60,500 | ₩63,264 | ₩57,750 | ₩58,952 | -2.56% | 357.5만 |
|---|
| 2025.11.03 | ₩61,782 | ₩61,835 | ₩60,487 | ₩60,981 | -1.30% | 172.7만 |
|---|
| 2025.10.31 | ₩61,849 | ₩63,050 | ₩61,608 | ₩62,543 | +1.12% | 125.6만 |
|---|
| 2025.10.30 | ₩62,690 | ₩63,117 | ₩61,662 | ₩61,849 | -1.34% | 146.6만 |
|---|
| 2025.10.29 | ₩63,798 | ₩63,838 | ₩62,650 | ₩62,997 | -1.26% | 88만 |
|---|
| 2025.10.28 | ₩64,559 | ₩64,919 | ₩63,744 | ₩64,011 | -0.85% | 80.3만 |
|---|
| 2025.10.27 | ₩65,573 | ₩65,680 | ₩64,559 | ₩64,612 | -1.47% | 94.7만 |
|---|
| 2025.10.24 | ₩66,081 | ₩66,121 | ₩65,493 | ₩65,840 | -0.36% | 67.4만 |
|---|
| 2025.10.23 | ₩65,266 | ₩66,054 | ₩65,079 | ₩65,880 | +0.94% | 76.9만 |
|---|
| 2025.10.22 | ₩64,732 | ₩65,266 | ₩64,532 | ₩64,879 | +0.23% | 68.2만 |
|---|
| 2025.10.21 | ₩65,346 | ₩66,201 | ₩64,799 | ₩64,812 | -0.82% | 75.8만 |
|---|
| 2025.10.20 | ₩64,358 | ₩65,400 | ₩64,278 | ₩64,973 | +0.95% | 84.1만 |
|---|
| 2025.10.17 | ₩64,158 | ₩64,692 | ₩64,038 | ₩64,439 | +0.44% | 70.5만 |
|---|
| 2025.10.16 | ₩63,437 | ₩64,665 | ₩63,437 | ₩64,252 | +1.28% | 165.5만 |
|---|
| 2025.10.15 | ₩63,304 | ₩63,691 | ₩62,837 | ₩63,424 | +0.19% | 71.5만 |
|---|
| 2025.10.14 | ₩62,823 | ₩63,504 | ₩62,663 | ₩63,411 | +0.93% | 65.3만 |
|---|
| 2025.10.13 | ₩62,556 | ₩63,424 | ₩62,383 | ₩63,037 | +0.77% | 73.8만 |
|---|
| 2025.10.10 | ₩63,237 | ₩63,531 | ₩62,009 | ₩62,543 | -1.10% | 131.2만 |
|---|