시장 데이터를 불러오는 중
전체 종목
큐트렉스 퀀텀 과거 주가
QTREX Quantum Ltd. - Ordinary Shares · QTEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QTREX Quantum Ltd. - Ordinary Shares · QTEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,186 | ₩2,588 | ₩2,011 | ₩2,507 | +14.72% | 1981만 |
| 2026.10.08 | ₩2,226 | ₩2,387 | ₩2,078 | ₩2,266 | +1.81% | 1948.6만 |
| 2026.10.07 | ₩1,824 | ₩2,226 | ₩1,810 | ₩2,226 | +22.06% | 2384.1만 |
| 2026.10.06 | ₩2,286 | ₩2,507 | ₩1,998 | ₩2,132 | -6.74% | 7409.9만 |
| 2026.10.05 | ₩1,750 | ₩2,186 | ₩1,569 | ₩2,065 | +18.01% | 1.2억 |
| 2026.10.02 | ₩1,260 | ₩1,743 | ₩1,173 | ₩1,475 | +17.02% | 1.3억 |
| 2026.10.01 | ₩939 | ₩1,167 | ₩935 | ₩1,053 | +12.14% | 1268.9만 |
| 2026.09.30 | ₩932 | ₩963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩873 |
| ₩914 |
| -1.87% |
| 174.9만 |
| 2026.09.29 | ₩953 | ₩969 | ₩872 | ₩914 | -4.08% | 483.7만 |
|---|
| 2026.09.28 | ₩1,041 | ₩1,041 | ₩764 | ₩923 | -11.34% | 395.6만 |
|---|
| 2026.09.25 | ₩1,097 | ₩1,110 | ₩996 | ₩1,041 | -5.13% | 209.4만 |
|---|
| 2026.09.24 | ₩1,002 | ₩1,030 | ₩945 | ₩1,019 | +1.74% | 219.4만 |
|---|
| 2026.09.23 | ₩1,108 | ₩1,108 | ₩1,031 | ₩1,032 | -6.78% | 157.7만 |
|---|
| 2026.09.22 | ₩1,145 | ₩1,160 | ₩1,035 | ₩1,046 | -8.67% | 184.7만 |
|---|
| 2026.09.21 | ₩1,145 | ₩1,180 | ₩1,118 | ₩1,148 | +0.23% | 131.7만 |
|---|
| 2026.09.18 | ₩1,193 | ₩1,207 | ₩1,126 | ₩1,180 | -1.12% | 112.8만 |
|---|
| 2026.09.17 | ₩1,152 | ₩1,230 | ₩1,104 | ₩1,167 | +1.28% | 196.6만 |
|---|
| 2026.09.16 | ₩1,126 | ₩1,140 | ₩1,096 | ₩1,112 | -1.31% | 144.3만 |
|---|
| 2026.09.15 | ₩1,153 | ₩1,167 | ₩1,120 | ₩1,134 | -1.63% | 76.7만 |
|---|
| 2026.09.14 | ₩1,180 | ₩1,207 | ₩1,141 | ₩1,146 | -2.84% | 132만 |
|---|
| 2026.09.11 | ₩1,109 | ₩1,203 | ₩1,109 | ₩1,193 | +7.62% | 131.5만 |
|---|
| 2026.09.10 | ₩1,106 | ₩1,126 | ₩1,073 | ₩1,097 | -0.85% | 64.8만 |
|---|
| 2026.09.09 | ₩1,193 | ₩1,204 | ₩1,108 | ₩1,108 | -7.19% | 112.9만 |
|---|
| 2026.09.08 | ₩1,140 | ₩1,204 | ₩1,134 | ₩1,180 | +3.53% | 212.6만 |
|---|
| 2026.09.04 | ₩1,156 | ₩1,165 | ₩1,113 | ₩1,118 | -3.25% | 153.3만 |
|---|
| 2026.09.03 | ₩1,134 | ₩1,152 | ₩1,086 | ₩1,097 | -3.31% | 96.2만 |
|---|
| 2026.09.02 | ₩1,108 | ₩1,177 | ₩1,061 | ₩1,094 | -1.21% | 224.2만 |
|---|
| 2026.09.01 | ₩1,113 | ₩1,126 | ₩1,059 | ₩1,071 | -3.73% | 108.1만 |
|---|
| 2026.08.31 | ₩1,155 | ₩1,167 | ₩1,089 | ₩1,109 | -3.95% | 114만 |
|---|
| 2026.08.28 | ₩1,153 | ₩1,157 | ₩1,089 | ₩1,118 | -3.02% | 93.2만 |
|---|
| 2026.08.27 | ₩1,129 | ₩1,153 | ₩1,100 | ₩1,132 | +0.24% | 149.6만 |
|---|
| 2026.08.26 | ₩1,156 | ₩1,167 | ₩1,098 | ₩1,098 | -4.99% | 149만 |
|---|
| 2026.08.25 | ₩1,173 | ₩1,193 | ₩1,140 | ₩1,156 | -1.49% | 142.1만 |
|---|
| 2026.08.24 | ₩1,260 | ₩1,260 | ₩1,155 | ₩1,161 | -7.87% | 144.7만 |
|---|
| 2026.08.21 | ₩1,204 | ₩1,262 | ₩1,171 | ₩1,228 | +2.00% | 215.6만 |
|---|
| 2026.08.20 | ₩1,251 | ₩1,354 | ₩1,113 | ₩1,141 | -8.79% | 800.3만 |
|---|
| 2026.08.19 | ₩1,222 | ₩1,810 | ₩1,220 | ₩1,502 | +22.94% | 2782.6만 |
|---|
| 2026.08.18 | ₩1,234 | ₩1,234 | ₩1,193 | ₩1,204 | -2.39% | 92.7만 |
|---|
| 2026.08.17 | ₩1,260 | ₩1,307 | ₩1,247 | ₩1,260 | 0.00% | 85.2만 |
|---|
| 2026.08.14 | ₩1,341 | ₩1,341 | ₩1,247 | ₩1,314 | -2.00% | 92.2만 |
|---|
| 2026.08.13 | ₩1,354 | ₩1,368 | ₩1,287 | ₩1,341 | -0.99% | 126.6만 |
|---|
| 2026.08.12 | ₩1,341 | ₩1,362 | ₩1,298 | ₩1,354 | +1.00% | 104.6만 |
|---|
| 2026.08.11 | ₩1,341 | ₩1,381 | ₩1,301 | ₩1,336 | -0.40% | 139.5만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,462 | ₩1,354 | ₩1,395 | 0.00% | 108.4만 |
|---|
| 2026.08.07 | ₩1,388 | ₩1,421 | ₩1,314 | ₩1,408 | +1.45% | 153.1만 |
|---|
| 2026.08.06 | ₩1,388 | ₩1,448 | ₩1,341 | ₩1,421 | +2.42% | 127.8만 |
|---|
| 2026.08.05 | ₩1,448 | ₩1,488 | ₩1,368 | ₩1,448 | 0.00% | 175.1만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,462 | ₩1,301 | ₩1,408 | +1.94% | 194.2만 |
|---|
| 2026.08.03 | ₩1,177 | ₩1,368 | ₩1,177 | ₩1,354 | +15.03% | 250.8만 |
|---|
| 2026.07.31 | ₩1,153 | ₩1,207 | ₩1,075 | ₩1,207 | +4.65% | 195.3만 |
|---|
| 2026.07.30 | ₩1,167 | ₩1,207 | ₩1,110 | ₩1,113 | -4.60% | 156만 |
|---|
| 2026.07.29 | ₩1,179 | ₩1,205 | ₩1,126 | ₩1,140 | -3.30% | 104.7만 |
|---|
| 2026.07.28 | ₩1,234 | ₩1,234 | ₩1,120 | ₩1,171 | -5.11% | 142.1만 |
|---|
| 2026.07.27 | ₩1,201 | ₩1,395 | ₩1,184 | ₩1,274 | +6.03% | 352.9만 |
|---|
| 2026.07.24 | ₩1,201 | ₩1,254 | ₩1,141 | ₩1,181 | -1.67% | 194.6만 |
|---|
| 2026.07.23 | ₩1,193 | ₩1,323 | ₩1,177 | ₩1,188 | -0.45% | 311.3만 |
|---|
| 2026.07.22 | ₩1,354 | ₩1,368 | ₩1,100 | ₩1,215 | -10.30% | 1133.2만 |
|---|
| 2026.07.21 | ₩1,596 | ₩1,636 | ₩1,569 | ₩1,582 | -0.84% | 146.9만 |
|---|
| 2026.07.20 | ₩1,696 | ₩1,730 | ₩1,529 | ₩1,596 | -5.93% | 237.7만 |
|---|
| 2026.07.17 | ₩1,710 | ₩1,770 | ₩1,656 | ₩1,703 | -0.39% | 268.2만 |
|---|
| 2026.07.16 | ₩1,830 | ₩1,850 | ₩1,716 | ₩1,797 | -1.83% | 256.1만 |
|---|
| 2026.07.15 | ₩1,971 | ₩2,010 | ₩1,864 | ₩1,904 | -3.40% | 170.3만 |
|---|
| 2026.07.14 | ₩1,998 | ₩2,092 | ₩1,971 | ₩2,011 | +0.67% | 235.5만 |
|---|
| 2026.07.13 | ₩2,011 | ₩2,092 | ₩1,958 | ₩1,985 | -1.33% | 211.5만 |
|---|
| 2026.07.10 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,159 | +0.62% | 526.5만 |
|---|
| 2026.07.09 | ₩2,132 | ₩2,172 | ₩2,052 | ₩2,145 | +0.63% | 168.9만 |
|---|
| 2026.07.08 | ₩2,092 | ₩2,172 | ₩2,038 | ₩2,159 | +3.21% | 269.9만 |
|---|
| 2026.07.07 | ₩2,132 | ₩2,333 | ₩2,132 | ₩2,320 | +8.81% | 441.7만 |
|---|
| 2026.07.06 | ₩2,145 | ₩2,347 | ₩2,105 | ₩2,226 | +3.75% | 1129.5만 |
|---|
| 2026.07.02 | ₩1,985 | ₩2,105 | ₩1,904 | ₩1,917 | -3.38% | 413.7만 |
|---|
| 2026.07.01 | ₩2,239 | ₩2,427 | ₩2,011 | ₩2,025 | -9.58% | 1688.7만 |
|---|
| 2026.06.30 | ₩1,958 | ₩2,011 | ₩1,850 | ₩1,931 | -1.37% | 371.9만 |
|---|
| 2026.06.29 | ₩2,199 | ₩2,223 | ₩2,025 | ₩2,065 | -6.10% | 414.7만 |
|---|
| 2026.06.26 | ₩2,099 | ₩2,212 | ₩1,971 | ₩2,159 | +2.88% | 305.1만 |
|---|
| 2026.06.25 | ₩2,266 | ₩2,347 | ₩2,145 | ₩2,199 | -2.96% | 525.7만 |
|---|
| 2026.06.24 | ₩2,416 | ₩2,440 | ₩2,212 | ₩2,280 | -5.66% | 665.9만 |
|---|
| 2026.06.23 | ₩2,454 | ₩2,668 | ₩2,387 | ₩2,548 | +3.83% | 916.1만 |
|---|
| 2026.06.22 | ₩3,044 | ₩3,057 | ₩2,628 | ₩2,695 | -11.45% | 1343.1만 |
|---|
| 2026.06.18 | ₩3,097 | ₩3,379 | ₩2,668 | ₩2,695 | -12.99% | 4563.2만 |
|---|
| 2026.06.17 | ₩2,776 | ₩2,977 | ₩2,507 | ₩2,548 | -8.21% | 1029.4만 |
|---|
| 2026.06.16 | ₩2,950 | ₩3,097 | ₩2,628 | ₩2,789 | -5.45% | 1890.5만 |
|---|
| 2026.06.15 | ₩2,052 | ₩3,513 | ₩1,944 | ₩2,950 | +43.79% | 1.2억 |
|---|
| 2026.06.12 | ₩1,891 | ₩1,917 | ₩1,703 | ₩1,730 | -8.51% | 463.6만 |
|---|
| 2026.06.11 | ₩1,944 | ₩2,078 | ₩1,850 | ₩2,038 | +4.83% | 606.5만 |
|---|
| 2026.06.10 | ₩1,938 | ₩2,052 | ₩1,891 | ₩1,911 | -1.38% | 789.9만 |
|---|
| 2026.06.09 | ₩2,092 | ₩2,467 | ₩1,944 | ₩2,145 | +2.56% | 4326만 |
|---|
| 2026.06.08 | ₩2,353 | ₩2,373 | ₩1,864 | ₩1,891 | -19.66% | 3154.5만 |
|---|
| 2026.06.05 | ₩2,172 | ₩2,253 | ₩1,690 | ₩1,904 | -12.35% | 1457만 |
|---|
| 2026.06.04 | ₩2,440 | ₩2,910 | ₩2,239 | ₩2,507 | +2.75% | 1522.3만 |
|---|
| 2026.06.03 | ₩3,044 | ₩3,272 | ₩2,440 | ₩2,829 | -7.05% | 2161.3만 |
|---|
| 2026.06.02 | ₩4,197 | ₩4,264 | ₩2,977 | ₩3,111 | -25.88% | 2447.3만 |
|---|
| 2026.06.01 | ₩4,023 | ₩5,162 | ₩3,956 | ₩4,130 | +2.67% | 4412.9만 |
|---|
| 2026.05.29 | ₩4,613 | ₩4,961 | ₩2,789 | ₩4,117 | -10.76% | 1.1억 |
|---|
| 2026.05.28 | ₩3,433 | ₩4,572 | ₩3,030 | ₩4,023 | +17.19% | 1억 |
|---|
| 2026.05.27 | ₩1,690 | ₩3,151 | ₩1,636 | ₩2,816 | +66.67% | 7924.2만 |
|---|
| 2026.05.26 | ₩2,092 | ₩2,132 | ₩1,488 | ₩2,038 | -2.56% | 2.2억 |
|---|
| 2026.05.22 | ₩638 | ₩1,421 | ₩591 | ₩975 | +52.73% | 7.9억 |
|---|
| 2026.05.21 | ₩573 | ₩617 | ₩379 | ₩406 | -29.04% | 1576만 |
|---|
| 2026.05.20 | ₩591 | ₩603 | ₩447 | ₩524 | -11.34% | 1072.2만 |
|---|
| 2026.05.19 | ₩590 | ₩590 | ₩496 | ₩510 | -13.64% | 116.7만 |
|---|
| 2026.05.18 | ₩532 | ₩548 | ₩483 | ₩499 | -6.30% | 105.6만 |
|---|
| 2026.05.15 | ₩515 | ₩544 | ₩511 | ₩530 | +2.86% | 21.1만 |
|---|
| 2026.05.14 | ₩535 | ₩548 | ₩510 | ₩531 | -0.75% | 28.2만 |
|---|
| 2026.05.13 | ₩550 | ₩555 | ₩523 | ₩543 | -1.22% | 30.7만 |
|---|
| 2026.05.12 | ₩563 | ₩573 | ₩543 | ₩560 | -0.48% | 20.1만 |
|---|
| 2026.05.11 | ₩606 | ₩607 | ₩538 | ₩546 | -9.96% | 42.4만 |
|---|
| 2026.05.08 | ₩603 | ₩626 | ₩544 | ₩582 | -3.56% | 28.6만 |
|---|
| 2026.05.07 | ₩585 | ₩622 | ₩585 | ₩603 | +3.21% | 6.9만 |
|---|
| 2026.05.06 | ₩624 | ₩630 | ₩571 | ₩591 | -5.16% | 32.5만 |
|---|
| 2026.05.05 | ₩637 | ₩646 | ₩603 | ₩638 | +0.21% | 29.3만 |
|---|
| 2026.05.04 | ₩617 | ₩644 | ₩603 | ₩641 | +3.91% | 19.2만 |
|---|
| 2026.05.01 | ₩601 | ₩653 | ₩601 | ₩628 | +4.46% | 38.3만 |
|---|
| 2026.04.30 | ₩617 | ₩637 | ₩594 | ₩594 | -3.70% | 37.9만 |
|---|
| 2026.04.29 | ₩629 | ₩642 | ₩579 | ₩599 | -4.69% | 24만 |
|---|
| 2026.04.28 | ₩670 | ₩724 | ₩611 | ₩644 | -4.00% | 40만 |
|---|
| 2026.04.27 | ₩756 | ₩771 | ₩657 | ₩683 | -9.75% | 30만 |
|---|
| 2026.04.24 | ₩758 | ₩758 | ₩703 | ₩717 | -5.31% | 14.5만 |
|---|
| 2026.04.23 | ₩802 | ₩802 | ₩684 | ₩724 | -9.70% | 22.1만 |
|---|
| 2026.04.22 | ₩764 | ₩802 | ₩764 | ₩787 | +2.98% | 16.8만 |
|---|
| 2026.04.21 | ₩791 | ₩818 | ₩751 | ₩778 | -1.69% | 37.5만 |
|---|
| 2026.04.20 | ₩658 | ₩872 | ₩658 | ₩787 | +19.55% | 154만 |
|---|
| 2026.04.17 | ₩661 | ₩693 | ₩644 | ₩668 | +1.01% | 30.2만 |
|---|
| 2026.04.16 | ₩684 | ₩791 | ₩650 | ₩664 | -2.94% | 72.5만 |
|---|
| 2026.04.15 | ₩641 | ₩711 | ₩628 | ₩681 | +6.28% | 31.3만 |
|---|
| 2026.04.14 | ₩684 | ₩697 | ₩617 | ₩637 | -6.86% | 33.9만 |
|---|
| 2026.04.13 | ₩603 | ₩737 | ₩565 | ₩681 | +12.89% | 113만 |
|---|
| 2026.04.10 | ₩550 | ₩617 | ₩550 | ₩570 | +3.66% | 27.4만 |
|---|
| 2026.04.09 | ₩595 | ₩617 | ₩528 | ₩546 | -8.33% | 18.6만 |
|---|
| 2026.04.08 | ₩567 | ₩615 | ₩536 | ₩571 | +0.71% | 20만 |
|---|
| 2026.04.07 | ₩574 | ₩644 | ₩563 | ₩563 | -1.87% | 26.7만 |
|---|
| 2026.04.06 | ₩625 | ₩646 | ₩550 | ₩551 | -11.80% | 93.2만 |
|---|
| 2026.04.02 | ₩603 | ₩658 | ₩603 | ₩646 | +7.11% | 34.2만 |
|---|
| 2026.04.01 | ₩624 | ₩648 | ₩603 | ₩609 | -2.37% | 13.9만 |
|---|
| 2026.03.31 | ₩531 | ₩603 | ₩510 | ₩599 | +12.88% | 106만 |
|---|
| 2026.03.30 | ₩527 | ₩535 | ₩510 | ₩532 | +1.02% | 19.9만 |
|---|
| 2026.03.27 | ₩670 | ₩670 | ₩449 | ₩527 | -21.40% | 70.4만 |
|---|
| 2026.03.26 | ₩751 | ₩751 | ₩670 | ₩687 | -8.57% | 36.8만 |
|---|
| 2026.03.25 | ₩719 | ₩732 | ₩711 | ₩717 | -0.19% | 6.6만 |
|---|
| 2026.03.24 | ₩744 | ₩748 | ₩712 | ₩732 | -1.62% | 12.2만 |
|---|
| 2026.03.23 | ₩724 | ₩778 | ₩724 | ₩756 | +4.44% | 8.8만 |
|---|
| 2026.03.20 | ₩746 | ₩762 | ₩719 | ₩742 | -0.54% | 9.7만 |
|---|
| 2026.03.19 | ₩740 | ₩766 | ₩737 | ₩752 | +1.63% | 19.7만 |
|---|
| 2026.03.18 | ₩763 | ₩767 | ₩737 | ₩751 | -1.58% | 8.5만 |
|---|
| 2026.03.17 | ₩751 | ₩791 | ₩744 | ₩767 | +2.14% | 12만 |
|---|
| 2026.03.16 | ₩737 | ₩823 | ₩737 | ₩809 | +9.64% | 21.5만 |
|---|
| 2026.03.13 | ₩739 | ₩764 | ₩737 | ₩750 | +1.45% | 17.7만 |
|---|
| 2026.03.12 | ₩764 | ₩772 | ₩739 | ₩756 | -1.05% | 9.7만 |
|---|
| 2026.03.11 | ₩763 | ₩778 | ₩751 | ₩770 | +0.88% | 6.8만 |
|---|
| 2026.03.10 | ₩768 | ₩776 | ₩751 | ₩763 | -0.70% | 12.3만 |
|---|
| 2026.03.09 | ₩796 | ₩796 | ₩756 | ₩768 | -3.54% | 13.9만 |
|---|
| 2026.03.06 | ₩791 | ₩805 | ₩772 | ₩805 | +1.69% | 7.6만 |
|---|
| 2026.03.05 | ₩857 | ₩858 | ₩792 | ₩806 | -5.95% | 17.6만 |
|---|
| 2026.03.04 | ₩805 | ₩825 | ₩791 | ₩823 | +2.33% | 19만 |
|---|
| 2026.03.03 | ₩790 | ₩817 | ₩779 | ₩805 | +1.87% | 23.2만 |
|---|
| 2026.03.02 | ₩758 | ₩806 | ₩758 | ₩805 | +6.19% | 7.9만 |
|---|
| 2026.02.27 | ₩768 | ₩818 | ₩764 | ₩778 | +1.22% | 9.7만 |
|---|
| 2026.02.26 | ₩788 | ₩790 | ₩764 | ₩790 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩775 | ₩802 | ₩768 | ₩791 | +2.08% | 17.8만 |
|---|
| 2026.02.24 | ₩771 | ₩805 | ₩764 | ₩786 | +1.91% | 11.3만 |
|---|
| 2026.02.23 | ₩751 | ₩778 | ₩751 | ₩771 | +2.68% | 8.9만 |
|---|
| 2026.02.20 | ₩754 | ₩779 | ₩754 | ₩778 | +3.20% | 21.1만 |
|---|
| 2026.02.19 | ₩764 | ₩783 | ₩743 | ₩778 | +1.75% | 15.4만 |
|---|
| 2026.02.18 | ₩764 | ₩796 | ₩764 | ₩776 | +1.58% | 34.9만 |
|---|
| 2026.02.17 | ₩791 | ₩858 | ₩766 | ₩796 | +0.68% | 28.5만 |
|---|
| 2026.02.13 | ₩764 | ₩805 | ₩764 | ₩790 | +3.33% | 26.5만 |
|---|
| 2026.02.12 | ₩818 | ₩825 | ₩744 | ₩790 | -3.44% | 37.5만 |
|---|
| 2026.02.11 | ₩822 | ₩865 | ₩782 | ₩822 | 0.00% | 67만 |
|---|
| 2026.02.10 | ₩845 | ₩901 | ₩831 | ₩854 | +1.11% | 94.9만 |
|---|
| 2026.02.09 | ₩919 | ₩1,011 | ₩817 | ₩902 | -1.75% | 2417.5만 |
|---|
| 2026.02.06 | ₩898 | ₩1,018 | ₩885 | ₩956 | +6.42% | 9.8만 |
|---|
| 2026.02.05 | ₩841 | ₩925 | ₩829 | ₩872 | +3.67% | 15.4만 |
|---|
| 2026.02.04 | ₩964 | ₩998 | ₩912 | ₩932 | -3.34% | 23.1만 |
|---|
| 2026.02.03 | ₩928 | ₩1,073 | ₩928 | ₩972 | +4.77% | 30.5만 |
|---|
| 2026.02.02 | ₩952 | ₩999 | ₩916 | ₩927 | -2.68% | 12.5만 |
|---|
| 2026.01.30 | ₩1,073 | ₩1,073 | ₩992 | ₩1,006 | -6.25% | 22.9만 |
|---|
| 2026.01.29 | ₩1,073 | ₩1,150 | ₩1,046 | ₩1,046 | -2.50% | 29.7만 |
|---|
| 2026.01.28 | ₩1,073 | ₩1,140 | ₩1,047 | ₩1,047 | -2.37% | 6.2만 |
|---|
| 2026.01.27 | ₩1,086 | ₩1,110 | ₩1,046 | ₩1,061 | -2.35% | 11.3만 |
|---|
| 2026.01.26 | ₩1,126 | ₩1,172 | ₩1,046 | ₩1,073 | -4.76% | 11.6만 |
|---|
| 2026.01.23 | ₩1,207 | ₩1,207 | ₩1,100 | ₩1,113 | -7.78% | 3.2만 |
|---|
| 2026.01.22 | ₩1,046 | ₩1,220 | ₩1,019 | ₩1,109 | +6.03% | 9.5만 |
|---|
| 2026.01.21 | ₩1,100 | ₩1,140 | ₩1,010 | ₩1,050 | -4.51% | 60.1만 |
|---|
| 2026.01.20 | ₩1,149 | ₩1,234 | ₩1,086 | ₩1,100 | -4.32% | 18.3만 |
|---|
| 2026.01.16 | ₩1,159 | ₩1,234 | ₩1,140 | ₩1,176 | +1.50% | 14.4만 |
|---|
| 2026.01.15 | ₩1,207 | ₩1,305 | ₩1,140 | ₩1,193 | -1.11% | 34.3만 |
|---|
| 2026.01.14 | ₩1,254 | ₩1,267 | ₩1,196 | ₩1,197 | -4.49% | 10만 |
|---|
| 2026.01.13 | ₩1,301 | ₩1,354 | ₩1,234 | ₩1,247 | -4.12% | 13.9만 |
|---|
| 2026.01.12 | ₩1,239 | ₩1,301 | ₩1,234 | ₩1,287 | +3.90% | 7만 |
|---|
| 2026.01.09 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,240 | -4.64% | 10.6만 |
|---|
| 2026.01.08 | ₩1,274 | ₩1,301 | ₩1,234 | ₩1,260 | -1.05% | 24.6만 |
|---|
| 2026.01.07 | ₩1,260 | ₩1,301 | ₩1,240 | ₩1,263 | +0.21% | 16만 |
|---|
| 2026.01.06 | ₩1,321 | ₩1,338 | ₩1,232 | ₩1,262 | -4.47% | 23.8만 |
|---|
| 2026.01.05 | ₩1,327 | ₩1,502 | ₩1,274 | ₩1,330 | +0.20% | 57.4만 |
|---|
| 2026.01.02 | ₩1,234 | ₩1,274 | ₩1,234 | ₩1,234 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩1,234 | ₩1,260 | ₩1,193 | ₩1,207 | -2.17% | 14.3만 |
|---|
| 2025.12.30 | ₩1,214 | ₩1,267 | ₩1,180 | ₩1,230 | +1.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,301 | ₩1,301 | ₩1,247 | ₩1,274 | -2.06% | 8.7만 |
|---|
| 2025.12.26 | ₩1,341 | ₩1,365 | ₩1,266 | ₩1,301 | -3.00% | 11.3만 |
|---|
| 2025.12.24 | ₩1,260 | ₩1,301 | ₩1,258 | ₩1,266 | +0.43% | 9만 |
|---|
| 2025.12.23 | ₩1,381 | ₩1,381 | ₩1,260 | ₩1,287 | -6.80% | 32.9만 |
|---|
| 2025.12.22 | ₩1,368 | ₩1,395 | ₩1,319 | ₩1,354 | -0.98% | 22.3만 |
|---|
| 2025.12.19 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,368 | 0.00% | 8.2만 |
|---|
| 2025.12.18 | ₩1,341 | ₩1,413 | ₩1,341 | ₩1,368 | +2.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,381 | ₩1,421 | ₩1,329 | ₩1,340 | -3.01% | 13.4만 |
|---|
| 2025.12.16 | ₩1,381 | ₩1,443 | ₩1,354 | ₩1,368 | -0.97% | 9.4만 |
|---|
| 2025.12.15 | ₩1,515 | ₩1,542 | ₩1,368 | ₩1,408 | -7.08% | 31.8만 |
|---|
| 2025.12.12 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,542 | +2.68% | 19.6만 |
|---|
| 2025.12.11 | ₩1,502 | ₩1,555 | ₩1,502 | ₩1,515 | +0.89% | 6.8만 |
|---|
| 2025.12.10 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,529 | +0.88% | 14.4만 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,555 | ₩1,498 | ₩1,542 | +2.68% | 20.1만 |
|---|
| 2025.12.08 | ₩1,488 | ₩1,509 | ₩1,475 | ₩1,475 | -0.90% | 7.9만 |
|---|
| 2025.12.05 | ₩1,488 | ₩1,523 | ₩1,448 | ₩1,488 | 0.00% | 6.4만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,488 | ₩1,389 | ₩1,488 | +5.71% | 9.4만 |
|---|
| 2025.12.03 | ₩1,542 | ₩1,542 | ₩1,381 | ₩1,435 | -6.96% | 29.4만 |
|---|
| 2025.12.02 | ₩1,596 | ₩1,596 | ₩1,509 | ₩1,542 | -3.36% | 9.5만 |
|---|
| 2025.12.01 | ₩1,462 | ₩1,542 | ₩1,435 | ₩1,542 | +5.50% | 26.1만 |
|---|
| 2025.11.28 | ₩1,381 | ₩1,502 | ₩1,374 | ₩1,455 | +5.34% | 13.8만 |
|---|
| 2025.11.26 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,368 | 0.00% | 6.6만 |
|---|
| 2025.11.25 | ₩1,274 | ₩1,361 | ₩1,264 | ₩1,354 | +6.32% | 6.3만 |
|---|
| 2025.11.24 | ₩1,274 | ₩1,332 | ₩1,239 | ₩1,293 | +1.47% | 8.8만 |
|---|
| 2025.11.21 | ₩1,232 | ₩1,267 | ₩1,212 | ₩1,227 | -0.44% | 12.4만 |
|---|
| 2025.11.20 | ₩1,247 | ₩1,295 | ₩1,207 | ₩1,232 | -1.18% | 12.1만 |
|---|
| 2025.11.19 | ₩1,301 | ₩1,341 | ₩1,238 | ₩1,256 | -3.40% | 6.8만 |
|---|
| 2025.11.18 | ₩1,234 | ₩1,314 | ₩1,215 | ₩1,314 | +6.52% | 6.2만 |
|---|
| 2025.11.17 | ₩1,260 | ₩1,274 | ₩1,211 | ₩1,232 | -2.23% | 17.1만 |
|---|
| 2025.11.14 | ₩1,220 | ₩1,301 | ₩1,200 | ₩1,262 | +3.41% | 18.7만 |
|---|
| 2025.11.13 | ₩1,327 | ₩1,327 | ₩1,247 | ₩1,274 | -4.04% | 13.2만 |
|---|
| 2025.11.12 | ₩1,381 | ₩1,381 | ₩1,290 | ₩1,314 | -4.85% | 10.2만 |
|---|
| 2025.11.11 | ₩1,368 | ₩1,395 | ₩1,327 | ₩1,381 | +0.98% | 15.6만 |
|---|
| 2025.11.10 | ₩1,306 | ₩1,395 | ₩1,301 | ₩1,381 | +5.75% | 10.5만 |
|---|
| 2025.11.07 | ₩1,341 | ₩1,354 | ₩1,274 | ₩1,294 | -3.50% | 29.9만 |
|---|
| 2025.11.06 | ₩1,314 | ₩1,502 | ₩1,274 | ₩1,408 | +7.14% | 77.9만 |
|---|
| 2025.11.05 | ₩1,171 | ₩1,234 | ₩1,171 | ₩1,218 | +4.01% | 14.1만 |
|---|
| 2025.11.04 | ₩1,141 | ₩1,193 | ₩1,140 | ₩1,180 | +3.41% | 15.7만 |
|---|
| 2025.11.03 | ₩1,247 | ₩1,287 | ₩1,169 | ₩1,191 | -4.52% | 23.5만 |
|---|
| 2025.10.31 | ₩1,260 | ₩1,274 | ₩1,227 | ₩1,247 | -1.06% | 13.8만 |
|---|
| 2025.10.30 | ₩1,327 | ₩1,341 | ₩1,234 | ₩1,247 | -6.06% | 26.5만 |
|---|
| 2025.10.29 | ₩1,408 | ₩1,417 | ₩1,322 | ₩1,341 | -4.76% | 37.3만 |
|---|
| 2025.10.28 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,408 | -0.94% | 28.2만 |
|---|
| 2025.10.27 | ₩1,502 | ₩1,502 | ₩1,421 | ₩1,435 | -4.46% | 21만 |
|---|
| 2025.10.24 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,475 | 0.00% | 11.2만 |
|---|
| 2025.10.23 | ₩1,435 | ₩1,475 | ₩1,421 | ₩1,462 | +1.87% | 9.3만 |
|---|
| 2025.10.22 | ₩1,502 | ₩1,502 | ₩1,354 | ₩1,395 | -7.14% | 67.6만 |
|---|
| 2025.10.21 | ₩1,515 | ₩1,582 | ₩1,475 | ₩1,515 | 0.00% | 44.6만 |
|---|
| 2025.10.20 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,515 | +2.73% | 14.2만 |
|---|
| 2025.10.17 | ₩1,488 | ₩1,504 | ₩1,475 | ₩1,475 | -0.90% | 24.7만 |
|---|
| 2025.10.16 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,502 | -2.61% | 26.2만 |
|---|
| 2025.10.15 | ₩1,542 | ₩1,622 | ₩1,542 | ₩1,555 | +0.87% | 17만 |
|---|
| 2025.10.14 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,582 | +2.61% | 9.7만 |
|---|
| 2025.10.13 | ₩1,529 | ₩1,568 | ₩1,515 | ₩1,555 | +1.75% | 14.2만 |
|---|
| 2025.10.10 | ₩1,609 | ₩1,659 | ₩1,515 | ₩1,515 | -5.83% | 25.3만 |
|---|