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 | ₩2,174 | ₩2,575 | ₩2,001 | ₩2,495 | +14.72% | 1981만 |
| 2026.10.08 | ₩2,214 | ₩2,374 | ₩2,068 | ₩2,254 | +1.81% | 1948.6만 |
| 2026.10.07 | ₩1,814 | ₩2,214 | ₩1,801 | ₩2,214 | +22.06% | 2384.1만 |
| 2026.10.06 | ₩2,274 | ₩2,495 | ₩1,988 | ₩2,121 | -6.74% | 7409.9만 |
| 2026.10.05 | ₩1,741 | ₩2,174 | ₩1,561 | ₩2,054 | +18.01% | 1.2억 |
| 2026.10.02 | ₩1,254 | ₩1,734 | ₩1,167 | ₩1,467 | +17.02% | 1.3억 |
| 2026.10.01 | ₩934 | ₩1,161 | ₩930 | ₩1,047 | +12.14% | 1268.9만 |
| 2026.09.30 | ₩927 | ₩958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩910 |
| -1.87% |
| 174.9만 |
| 2026.09.29 | ₩948 | ₩964 | ₩867 | ₩910 | -4.08% | 483.7만 |
|---|
| 2026.09.28 | ₩1,035 | ₩1,035 | ₩760 | ₩918 | -11.34% | 395.6만 |
|---|
| 2026.09.25 | ₩1,091 | ₩1,105 | ₩991 | ₩1,035 | -5.13% | 209.4만 |
|---|
| 2026.09.24 | ₩996 | ₩1,024 | ₩940 | ₩1,014 | +1.74% | 219.4만 |
|---|
| 2026.09.23 | ₩1,102 | ₩1,102 | ₩1,026 | ₩1,027 | -6.78% | 157.7만 |
|---|
| 2026.09.22 | ₩1,139 | ₩1,154 | ₩1,030 | ₩1,040 | -8.67% | 184.7만 |
|---|
| 2026.09.21 | ₩1,139 | ₩1,174 | ₩1,113 | ₩1,142 | +0.23% | 131.7만 |
|---|
| 2026.09.18 | ₩1,187 | ₩1,201 | ₩1,121 | ₩1,174 | -1.12% | 112.8만 |
|---|
| 2026.09.17 | ₩1,146 | ₩1,223 | ₩1,098 | ₩1,161 | +1.28% | 196.6만 |
|---|
| 2026.09.16 | ₩1,121 | ₩1,134 | ₩1,090 | ₩1,106 | -1.31% | 144.3만 |
|---|
| 2026.09.15 | ₩1,147 | ₩1,161 | ₩1,114 | ₩1,129 | -1.63% | 76.7만 |
|---|
| 2026.09.14 | ₩1,174 | ₩1,201 | ₩1,135 | ₩1,141 | -2.84% | 132만 |
|---|
| 2026.09.11 | ₩1,103 | ₩1,197 | ₩1,103 | ₩1,187 | +7.62% | 131.5만 |
|---|
| 2026.09.10 | ₩1,101 | ₩1,121 | ₩1,067 | ₩1,091 | -0.85% | 64.8만 |
|---|
| 2026.09.09 | ₩1,187 | ₩1,198 | ₩1,102 | ₩1,102 | -7.19% | 112.9만 |
|---|
| 2026.09.08 | ₩1,134 | ₩1,198 | ₩1,129 | ₩1,174 | +3.53% | 212.6만 |
|---|
| 2026.09.04 | ₩1,150 | ₩1,159 | ₩1,107 | ₩1,113 | -3.25% | 153.3만 |
|---|
| 2026.09.03 | ₩1,129 | ₩1,146 | ₩1,081 | ₩1,091 | -3.31% | 96.2만 |
|---|
| 2026.09.02 | ₩1,102 | ₩1,171 | ₩1,055 | ₩1,089 | -1.21% | 224.2만 |
|---|
| 2026.09.01 | ₩1,107 | ₩1,121 | ₩1,054 | ₩1,066 | -3.73% | 108.1만 |
|---|
| 2026.08.31 | ₩1,149 | ₩1,161 | ₩1,083 | ₩1,103 | -3.95% | 114만 |
|---|
| 2026.08.28 | ₩1,147 | ₩1,151 | ₩1,083 | ₩1,113 | -3.02% | 93.2만 |
|---|
| 2026.08.27 | ₩1,123 | ₩1,147 | ₩1,094 | ₩1,126 | +0.24% | 149.6만 |
|---|
| 2026.08.26 | ₩1,150 | ₩1,161 | ₩1,093 | ₩1,093 | -4.99% | 149만 |
|---|
| 2026.08.25 | ₩1,167 | ₩1,187 | ₩1,134 | ₩1,150 | -1.49% | 142.1만 |
|---|
| 2026.08.24 | ₩1,254 | ₩1,254 | ₩1,149 | ₩1,155 | -7.87% | 144.7만 |
|---|
| 2026.08.21 | ₩1,198 | ₩1,255 | ₩1,165 | ₩1,222 | +2.00% | 215.6만 |
|---|
| 2026.08.20 | ₩1,245 | ₩1,347 | ₩1,107 | ₩1,135 | -8.79% | 800.3만 |
|---|
| 2026.08.19 | ₩1,215 | ₩1,801 | ₩1,214 | ₩1,494 | +22.94% | 2782.6만 |
|---|
| 2026.08.18 | ₩1,227 | ₩1,227 | ₩1,187 | ₩1,198 | -2.39% | 92.7만 |
|---|
| 2026.08.17 | ₩1,254 | ₩1,301 | ₩1,241 | ₩1,254 | 0.00% | 85.2만 |
|---|
| 2026.08.14 | ₩1,334 | ₩1,334 | ₩1,241 | ₩1,307 | -2.00% | 92.2만 |
|---|
| 2026.08.13 | ₩1,347 | ₩1,361 | ₩1,281 | ₩1,334 | -0.99% | 126.6만 |
|---|
| 2026.08.12 | ₩1,334 | ₩1,355 | ₩1,291 | ₩1,347 | +1.00% | 104.6만 |
|---|
| 2026.08.11 | ₩1,334 | ₩1,374 | ₩1,294 | ₩1,329 | -0.40% | 139.5만 |
|---|
| 2026.08.10 | ₩1,387 | ₩1,454 | ₩1,347 | ₩1,387 | 0.00% | 108.4만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,414 | ₩1,307 | ₩1,401 | +1.45% | 153.1만 |
|---|
| 2026.08.06 | ₩1,381 | ₩1,441 | ₩1,334 | ₩1,414 | +2.42% | 127.8만 |
|---|
| 2026.08.05 | ₩1,441 | ₩1,481 | ₩1,361 | ₩1,441 | 0.00% | 175.1만 |
|---|
| 2026.08.04 | ₩1,374 | ₩1,454 | ₩1,294 | ₩1,401 | +1.94% | 194.2만 |
|---|
| 2026.08.03 | ₩1,171 | ₩1,361 | ₩1,171 | ₩1,347 | +15.03% | 250.8만 |
|---|
| 2026.07.31 | ₩1,147 | ₩1,201 | ₩1,070 | ₩1,201 | +4.65% | 195.3만 |
|---|
| 2026.07.30 | ₩1,161 | ₩1,201 | ₩1,105 | ₩1,107 | -4.60% | 156만 |
|---|
| 2026.07.29 | ₩1,173 | ₩1,199 | ₩1,121 | ₩1,134 | -3.30% | 104.7만 |
|---|
| 2026.07.28 | ₩1,227 | ₩1,227 | ₩1,114 | ₩1,165 | -5.11% | 142.1만 |
|---|
| 2026.07.27 | ₩1,195 | ₩1,387 | ₩1,178 | ₩1,267 | +6.03% | 352.9만 |
|---|
| 2026.07.24 | ₩1,195 | ₩1,247 | ₩1,135 | ₩1,175 | -1.67% | 194.6만 |
|---|
| 2026.07.23 | ₩1,187 | ₩1,317 | ₩1,171 | ₩1,182 | -0.45% | 311.3만 |
|---|
| 2026.07.22 | ₩1,347 | ₩1,361 | ₩1,094 | ₩1,209 | -10.30% | 1133.2만 |
|---|
| 2026.07.21 | ₩1,587 | ₩1,627 | ₩1,561 | ₩1,574 | -0.84% | 146.9만 |
|---|
| 2026.07.20 | ₩1,687 | ₩1,721 | ₩1,521 | ₩1,587 | -5.93% | 237.7만 |
|---|
| 2026.07.17 | ₩1,701 | ₩1,761 | ₩1,647 | ₩1,694 | -0.39% | 268.2만 |
|---|
| 2026.07.16 | ₩1,821 | ₩1,841 | ₩1,707 | ₩1,788 | -1.83% | 256.1만 |
|---|
| 2026.07.15 | ₩1,961 | ₩2,000 | ₩1,854 | ₩1,894 | -3.40% | 170.3만 |
|---|
| 2026.07.14 | ₩1,988 | ₩2,081 | ₩1,961 | ₩2,001 | +0.67% | 235.5만 |
|---|
| 2026.07.13 | ₩2,001 | ₩2,081 | ₩1,948 | ₩1,974 | -1.33% | 211.5만 |
|---|
| 2026.07.10 | ₩2,134 | ₩2,161 | ₩2,028 | ₩2,148 | +0.62% | 526.5만 |
|---|
| 2026.07.09 | ₩2,121 | ₩2,161 | ₩2,041 | ₩2,134 | +0.63% | 168.9만 |
|---|
| 2026.07.08 | ₩2,081 | ₩2,161 | ₩2,028 | ₩2,148 | +3.21% | 269.9만 |
|---|
| 2026.07.07 | ₩2,121 | ₩2,321 | ₩2,121 | ₩2,308 | +8.81% | 441.7만 |
|---|
| 2026.07.06 | ₩2,134 | ₩2,334 | ₩2,094 | ₩2,214 | +3.75% | 1129.5만 |
|---|
| 2026.07.02 | ₩1,974 | ₩2,094 | ₩1,894 | ₩1,908 | -3.38% | 413.7만 |
|---|
| 2026.07.01 | ₩2,228 | ₩2,414 | ₩2,001 | ₩2,014 | -9.58% | 1688.7만 |
|---|
| 2026.06.30 | ₩1,948 | ₩2,001 | ₩1,841 | ₩1,921 | -1.37% | 371.9만 |
|---|
| 2026.06.29 | ₩2,188 | ₩2,212 | ₩2,014 | ₩2,054 | -6.10% | 414.7만 |
|---|
| 2026.06.26 | ₩2,088 | ₩2,201 | ₩1,961 | ₩2,148 | +2.88% | 305.1만 |
|---|
| 2026.06.25 | ₩2,254 | ₩2,334 | ₩2,134 | ₩2,188 | -2.96% | 525.7만 |
|---|
| 2026.06.24 | ₩2,404 | ₩2,428 | ₩2,201 | ₩2,268 | -5.66% | 665.9만 |
|---|
| 2026.06.23 | ₩2,441 | ₩2,655 | ₩2,374 | ₩2,535 | +3.83% | 916.1만 |
|---|
| 2026.06.22 | ₩3,028 | ₩3,041 | ₩2,615 | ₩2,681 | -11.45% | 1343.1만 |
|---|
| 2026.06.18 | ₩3,081 | ₩3,362 | ₩2,655 | ₩2,681 | -12.99% | 4563.2만 |
|---|
| 2026.06.17 | ₩2,761 | ₩2,961 | ₩2,495 | ₩2,535 | -8.21% | 1029.4만 |
|---|
| 2026.06.16 | ₩2,935 | ₩3,081 | ₩2,615 | ₩2,775 | -5.45% | 1890.5만 |
|---|
| 2026.06.15 | ₩2,041 | ₩3,495 | ₩1,934 | ₩2,935 | +43.79% | 1.2억 |
|---|
| 2026.06.12 | ₩1,881 | ₩1,908 | ₩1,694 | ₩1,721 | -8.51% | 463.6만 |
|---|
| 2026.06.11 | ₩1,934 | ₩2,068 | ₩1,841 | ₩2,028 | +4.83% | 606.5만 |
|---|
| 2026.06.10 | ₩1,928 | ₩2,041 | ₩1,881 | ₩1,901 | -1.38% | 789.9만 |
|---|
| 2026.06.09 | ₩2,081 | ₩2,455 | ₩1,934 | ₩2,134 | +2.56% | 4326만 |
|---|
| 2026.06.08 | ₩2,341 | ₩2,361 | ₩1,854 | ₩1,881 | -19.66% | 3154.5만 |
|---|
| 2026.06.05 | ₩2,161 | ₩2,241 | ₩1,681 | ₩1,894 | -12.35% | 1457만 |
|---|
| 2026.06.04 | ₩2,428 | ₩2,895 | ₩2,228 | ₩2,495 | +2.75% | 1522.3만 |
|---|
| 2026.06.03 | ₩3,028 | ₩3,255 | ₩2,428 | ₩2,815 | -7.05% | 2161.3만 |
|---|
| 2026.06.02 | ₩4,175 | ₩4,242 | ₩2,961 | ₩3,095 | -25.88% | 2447.3만 |
|---|
| 2026.06.01 | ₩4,002 | ₩5,136 | ₩3,935 | ₩4,109 | +2.67% | 4412.9만 |
|---|
| 2026.05.29 | ₩4,589 | ₩4,936 | ₩2,775 | ₩4,095 | -10.76% | 1.1억 |
|---|
| 2026.05.28 | ₩3,415 | ₩4,549 | ₩3,015 | ₩4,002 | +17.19% | 1억 |
|---|
| 2026.05.27 | ₩1,681 | ₩3,135 | ₩1,627 | ₩2,801 | +66.67% | 7924.2만 |
|---|
| 2026.05.26 | ₩2,081 | ₩2,121 | ₩1,481 | ₩2,028 | -2.56% | 2.2억 |
|---|
| 2026.05.22 | ₩635 | ₩1,414 | ₩588 | ₩970 | +52.73% | 7.9억 |
|---|
| 2026.05.21 | ₩570 | ₩614 | ₩378 | ₩404 | -29.04% | 1576만 |
|---|
| 2026.05.20 | ₩588 | ₩600 | ₩444 | ₩522 | -11.34% | 1072.2만 |
|---|
| 2026.05.19 | ₩587 | ₩587 | ₩494 | ₩507 | -13.64% | 116.7만 |
|---|
| 2026.05.18 | ₩530 | ₩546 | ₩480 | ₩496 | -6.30% | 105.6만 |
|---|
| 2026.05.15 | ₩512 | ₩542 | ₩508 | ₩527 | +2.86% | 21.1만 |
|---|
| 2026.05.14 | ₩532 | ₩546 | ₩507 | ₩528 | -0.75% | 28.2만 |
|---|
| 2026.05.13 | ₩547 | ₩552 | ₩520 | ₩540 | -1.22% | 30.7만 |
|---|
| 2026.05.12 | ₩560 | ₩570 | ₩540 | ₩558 | -0.48% | 20.1만 |
|---|
| 2026.05.11 | ₩603 | ₩604 | ₩535 | ₩543 | -9.96% | 42.4만 |
|---|
| 2026.05.08 | ₩600 | ₩623 | ₩542 | ₩579 | -3.56% | 28.6만 |
|---|
| 2026.05.07 | ₩582 | ₩619 | ₩582 | ₩600 | +3.21% | 6.9만 |
|---|
| 2026.05.06 | ₩620 | ₩627 | ₩568 | ₩588 | -5.16% | 32.5만 |
|---|
| 2026.05.05 | ₩634 | ₩643 | ₩600 | ₩635 | +0.21% | 29.3만 |
|---|
| 2026.05.04 | ₩614 | ₩640 | ₩600 | ₩638 | +3.91% | 19.2만 |
|---|
| 2026.05.01 | ₩598 | ₩650 | ₩598 | ₩624 | +4.46% | 38.3만 |
|---|
| 2026.04.30 | ₩614 | ₩634 | ₩591 | ₩591 | -3.70% | 37.9만 |
|---|
| 2026.04.29 | ₩626 | ₩639 | ₩576 | ₩596 | -4.69% | 24만 |
|---|
| 2026.04.28 | ₩667 | ₩720 | ₩608 | ₩640 | -4.00% | 40만 |
|---|
| 2026.04.27 | ₩752 | ₩767 | ₩654 | ₩679 | -9.75% | 30만 |
|---|
| 2026.04.24 | ₩754 | ₩754 | ₩699 | ₩714 | -5.31% | 14.5만 |
|---|
| 2026.04.23 | ₩798 | ₩798 | ₩680 | ₩720 | -9.70% | 22.1만 |
|---|
| 2026.04.22 | ₩760 | ₩798 | ₩760 | ₩783 | +2.98% | 16.8만 |
|---|
| 2026.04.21 | ₩787 | ₩814 | ₩747 | ₩774 | -1.69% | 37.5만 |
|---|
| 2026.04.20 | ₩655 | ₩867 | ₩655 | ₩783 | +19.55% | 154만 |
|---|
| 2026.04.17 | ₩658 | ₩690 | ₩640 | ₩664 | +1.01% | 30.2만 |
|---|
| 2026.04.16 | ₩680 | ₩787 | ₩647 | ₩660 | -2.94% | 72.5만 |
|---|
| 2026.04.15 | ₩638 | ₩707 | ₩624 | ₩678 | +6.28% | 31.3만 |
|---|
| 2026.04.14 | ₩680 | ₩694 | ₩614 | ₩634 | -6.86% | 33.9만 |
|---|
| 2026.04.13 | ₩600 | ₩734 | ₩562 | ₩678 | +12.89% | 113만 |
|---|
| 2026.04.10 | ₩547 | ₩614 | ₩547 | ₩567 | +3.66% | 27.4만 |
|---|
| 2026.04.09 | ₩592 | ₩614 | ₩526 | ₩543 | -8.33% | 18.6만 |
|---|
| 2026.04.08 | ₩564 | ₩612 | ₩534 | ₩568 | +0.71% | 20만 |
|---|
| 2026.04.07 | ₩571 | ₩640 | ₩560 | ₩560 | -1.87% | 26.7만 |
|---|
| 2026.04.06 | ₩622 | ₩643 | ₩547 | ₩548 | -11.80% | 93.2만 |
|---|
| 2026.04.02 | ₩600 | ₩655 | ₩600 | ₩643 | +7.11% | 34.2만 |
|---|
| 2026.04.01 | ₩620 | ₩644 | ₩600 | ₩606 | -2.37% | 13.9만 |
|---|
| 2026.03.31 | ₩528 | ₩600 | ₩507 | ₩596 | +12.88% | 106만 |
|---|
| 2026.03.30 | ₩524 | ₩532 | ₩507 | ₩530 | +1.02% | 19.9만 |
|---|
| 2026.03.27 | ₩667 | ₩667 | ₩447 | ₩524 | -21.40% | 70.4만 |
|---|
| 2026.03.26 | ₩747 | ₩747 | ₩667 | ₩683 | -8.57% | 36.8만 |
|---|
| 2026.03.25 | ₩715 | ₩728 | ₩707 | ₩714 | -0.19% | 6.6만 |
|---|
| 2026.03.24 | ₩740 | ₩744 | ₩708 | ₩728 | -1.62% | 12.2만 |
|---|
| 2026.03.23 | ₩720 | ₩774 | ₩720 | ₩752 | +4.44% | 8.8만 |
|---|
| 2026.03.20 | ₩742 | ₩758 | ₩715 | ₩738 | -0.54% | 9.7만 |
|---|
| 2026.03.19 | ₩736 | ₩762 | ₩734 | ₩748 | +1.63% | 19.7만 |
|---|
| 2026.03.18 | ₩759 | ₩763 | ₩734 | ₩747 | -1.58% | 8.5만 |
|---|
| 2026.03.17 | ₩747 | ₩787 | ₩740 | ₩763 | +2.14% | 12만 |
|---|
| 2026.03.16 | ₩734 | ₩819 | ₩734 | ₩804 | +9.64% | 21.5만 |
|---|
| 2026.03.13 | ₩735 | ₩760 | ₩734 | ₩746 | +1.45% | 17.7만 |
|---|
| 2026.03.12 | ₩760 | ₩768 | ₩735 | ₩752 | -1.05% | 9.7만 |
|---|
| 2026.03.11 | ₩759 | ₩774 | ₩747 | ₩766 | +0.88% | 6.8만 |
|---|
| 2026.03.10 | ₩764 | ₩772 | ₩747 | ₩759 | -0.70% | 12.3만 |
|---|
| 2026.03.09 | ₩792 | ₩792 | ₩752 | ₩764 | -3.54% | 13.9만 |
|---|
| 2026.03.06 | ₩787 | ₩800 | ₩768 | ₩800 | +1.69% | 7.6만 |
|---|
| 2026.03.05 | ₩852 | ₩854 | ₩788 | ₩802 | -5.95% | 17.6만 |
|---|
| 2026.03.04 | ₩800 | ₩820 | ₩787 | ₩819 | +2.33% | 19만 |
|---|
| 2026.03.03 | ₩786 | ₩812 | ₩775 | ₩800 | +1.87% | 23.2만 |
|---|
| 2026.03.02 | ₩754 | ₩802 | ₩754 | ₩800 | +6.19% | 7.9만 |
|---|
| 2026.02.27 | ₩764 | ₩814 | ₩760 | ₩774 | +1.22% | 9.7만 |
|---|
| 2026.02.26 | ₩784 | ₩786 | ₩760 | ₩786 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩771 | ₩798 | ₩764 | ₩787 | +2.08% | 17.8만 |
|---|
| 2026.02.24 | ₩767 | ₩800 | ₩760 | ₩782 | +1.91% | 11.3만 |
|---|
| 2026.02.23 | ₩747 | ₩774 | ₩747 | ₩767 | +2.68% | 8.9만 |
|---|
| 2026.02.20 | ₩750 | ₩775 | ₩750 | ₩774 | +3.20% | 21.1만 |
|---|
| 2026.02.19 | ₩760 | ₩779 | ₩739 | ₩774 | +1.75% | 15.4만 |
|---|
| 2026.02.18 | ₩760 | ₩792 | ₩760 | ₩772 | +1.58% | 34.9만 |
|---|
| 2026.02.17 | ₩787 | ₩854 | ₩762 | ₩792 | +0.68% | 28.5만 |
|---|
| 2026.02.13 | ₩760 | ₩800 | ₩760 | ₩786 | +3.33% | 26.5만 |
|---|
| 2026.02.12 | ₩814 | ₩820 | ₩740 | ₩786 | -3.44% | 37.5만 |
|---|
| 2026.02.11 | ₩818 | ₩860 | ₩778 | ₩818 | 0.00% | 67만 |
|---|
| 2026.02.10 | ₩840 | ₩896 | ₩827 | ₩850 | +1.11% | 94.9만 |
|---|
| 2026.02.09 | ₩914 | ₩1,006 | ₩812 | ₩898 | -1.75% | 2417.5만 |
|---|
| 2026.02.06 | ₩894 | ₩1,012 | ₩880 | ₩951 | +6.42% | 9.8만 |
|---|
| 2026.02.05 | ₩836 | ₩920 | ₩824 | ₩867 | +3.67% | 15.4만 |
|---|
| 2026.02.04 | ₩959 | ₩992 | ₩907 | ₩927 | -3.34% | 23.1만 |
|---|
| 2026.02.03 | ₩923 | ₩1,067 | ₩923 | ₩967 | +4.77% | 30.5만 |
|---|
| 2026.02.02 | ₩947 | ₩994 | ₩911 | ₩922 | -2.68% | 12.5만 |
|---|
| 2026.01.30 | ₩1,067 | ₩1,067 | ₩987 | ₩1,000 | -6.25% | 22.9만 |
|---|
| 2026.01.29 | ₩1,067 | ₩1,145 | ₩1,040 | ₩1,040 | -2.50% | 29.7만 |
|---|
| 2026.01.28 | ₩1,067 | ₩1,134 | ₩1,042 | ₩1,042 | -2.37% | 6.2만 |
|---|
| 2026.01.27 | ₩1,081 | ₩1,105 | ₩1,040 | ₩1,055 | -2.35% | 11.3만 |
|---|
| 2026.01.26 | ₩1,121 | ₩1,166 | ₩1,040 | ₩1,067 | -4.76% | 11.6만 |
|---|
| 2026.01.23 | ₩1,201 | ₩1,201 | ₩1,094 | ₩1,107 | -7.78% | 3.2만 |
|---|
| 2026.01.22 | ₩1,040 | ₩1,214 | ₩1,014 | ₩1,103 | +6.03% | 9.5만 |
|---|
| 2026.01.21 | ₩1,094 | ₩1,134 | ₩1,004 | ₩1,044 | -4.51% | 60.1만 |
|---|
| 2026.01.20 | ₩1,143 | ₩1,227 | ₩1,081 | ₩1,094 | -4.32% | 18.3만 |
|---|
| 2026.01.16 | ₩1,153 | ₩1,227 | ₩1,134 | ₩1,170 | +1.50% | 14.4만 |
|---|
| 2026.01.15 | ₩1,201 | ₩1,298 | ₩1,134 | ₩1,187 | -1.11% | 34.3만 |
|---|
| 2026.01.14 | ₩1,247 | ₩1,261 | ₩1,190 | ₩1,191 | -4.49% | 10만 |
|---|
| 2026.01.13 | ₩1,294 | ₩1,347 | ₩1,227 | ₩1,241 | -4.12% | 13.9만 |
|---|
| 2026.01.12 | ₩1,233 | ₩1,294 | ₩1,227 | ₩1,281 | +3.90% | 7만 |
|---|
| 2026.01.09 | ₩1,294 | ₩1,294 | ₩1,227 | ₩1,234 | -4.64% | 10.6만 |
|---|
| 2026.01.08 | ₩1,267 | ₩1,294 | ₩1,227 | ₩1,254 | -1.05% | 24.6만 |
|---|
| 2026.01.07 | ₩1,254 | ₩1,294 | ₩1,234 | ₩1,257 | +0.21% | 16만 |
|---|
| 2026.01.06 | ₩1,314 | ₩1,331 | ₩1,226 | ₩1,255 | -4.47% | 23.8만 |
|---|
| 2026.01.05 | ₩1,321 | ₩1,494 | ₩1,267 | ₩1,323 | +0.20% | 57.4만 |
|---|
| 2026.01.02 | ₩1,227 | ₩1,267 | ₩1,227 | ₩1,227 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩1,227 | ₩1,254 | ₩1,187 | ₩1,201 | -2.17% | 14.3만 |
|---|
| 2025.12.30 | ₩1,207 | ₩1,261 | ₩1,174 | ₩1,223 | +1.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,294 | ₩1,241 | ₩1,267 | -2.06% | 8.7만 |
|---|
| 2025.12.26 | ₩1,334 | ₩1,358 | ₩1,259 | ₩1,294 | -3.00% | 11.3만 |
|---|
| 2025.12.24 | ₩1,254 | ₩1,294 | ₩1,251 | ₩1,259 | +0.43% | 9만 |
|---|
| 2025.12.23 | ₩1,374 | ₩1,374 | ₩1,254 | ₩1,281 | -6.80% | 32.9만 |
|---|
| 2025.12.22 | ₩1,361 | ₩1,387 | ₩1,313 | ₩1,347 | -0.98% | 22.3만 |
|---|
| 2025.12.19 | ₩1,361 | ₩1,387 | ₩1,361 | ₩1,361 | 0.00% | 8.2만 |
|---|
| 2025.12.18 | ₩1,334 | ₩1,406 | ₩1,334 | ₩1,361 | +2.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,374 | ₩1,414 | ₩1,322 | ₩1,333 | -3.01% | 13.4만 |
|---|
| 2025.12.16 | ₩1,374 | ₩1,435 | ₩1,347 | ₩1,361 | -0.97% | 9.4만 |
|---|
| 2025.12.15 | ₩1,507 | ₩1,534 | ₩1,361 | ₩1,401 | -7.08% | 31.8만 |
|---|
| 2025.12.12 | ₩1,494 | ₩1,574 | ₩1,494 | ₩1,534 | +2.68% | 19.6만 |
|---|
| 2025.12.11 | ₩1,494 | ₩1,547 | ₩1,494 | ₩1,507 | +0.89% | 6.8만 |
|---|
| 2025.12.10 | ₩1,507 | ₩1,574 | ₩1,507 | ₩1,521 | +0.88% | 14.4만 |
|---|
| 2025.12.09 | ₩1,494 | ₩1,547 | ₩1,490 | ₩1,534 | +2.68% | 20.1만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,501 | ₩1,467 | ₩1,467 | -0.90% | 7.9만 |
|---|
| 2025.12.05 | ₩1,481 | ₩1,515 | ₩1,441 | ₩1,481 | 0.00% | 6.4만 |
|---|
| 2025.12.04 | ₩1,401 | ₩1,481 | ₩1,382 | ₩1,481 | +5.71% | 9.4만 |
|---|
| 2025.12.03 | ₩1,534 | ₩1,534 | ₩1,374 | ₩1,427 | -6.96% | 29.4만 |
|---|
| 2025.12.02 | ₩1,587 | ₩1,587 | ₩1,501 | ₩1,534 | -3.36% | 9.5만 |
|---|
| 2025.12.01 | ₩1,454 | ₩1,534 | ₩1,427 | ₩1,534 | +5.50% | 26.1만 |
|---|
| 2025.11.28 | ₩1,374 | ₩1,494 | ₩1,367 | ₩1,447 | +5.34% | 13.8만 |
|---|
| 2025.11.26 | ₩1,361 | ₩1,401 | ₩1,334 | ₩1,361 | 0.00% | 6.6만 |
|---|
| 2025.11.25 | ₩1,267 | ₩1,354 | ₩1,258 | ₩1,347 | +6.32% | 6.3만 |
|---|
| 2025.11.24 | ₩1,267 | ₩1,325 | ₩1,233 | ₩1,286 | +1.47% | 8.8만 |
|---|
| 2025.11.21 | ₩1,226 | ₩1,261 | ₩1,206 | ₩1,221 | -0.44% | 12.4만 |
|---|
| 2025.11.20 | ₩1,241 | ₩1,289 | ₩1,201 | ₩1,226 | -1.18% | 12.1만 |
|---|
| 2025.11.19 | ₩1,294 | ₩1,334 | ₩1,231 | ₩1,250 | -3.40% | 6.8만 |
|---|
| 2025.11.18 | ₩1,227 | ₩1,307 | ₩1,209 | ₩1,307 | +6.52% | 6.2만 |
|---|
| 2025.11.17 | ₩1,254 | ₩1,267 | ₩1,205 | ₩1,226 | -2.23% | 17.1만 |
|---|
| 2025.11.14 | ₩1,214 | ₩1,294 | ₩1,194 | ₩1,255 | +3.41% | 18.7만 |
|---|
| 2025.11.13 | ₩1,321 | ₩1,321 | ₩1,241 | ₩1,267 | -4.04% | 13.2만 |
|---|
| 2025.11.12 | ₩1,374 | ₩1,374 | ₩1,283 | ₩1,307 | -4.85% | 10.2만 |
|---|
| 2025.11.11 | ₩1,361 | ₩1,387 | ₩1,321 | ₩1,374 | +0.98% | 15.6만 |
|---|
| 2025.11.10 | ₩1,299 | ₩1,387 | ₩1,294 | ₩1,374 | +5.75% | 10.5만 |
|---|
| 2025.11.07 | ₩1,334 | ₩1,347 | ₩1,267 | ₩1,287 | -3.50% | 29.9만 |
|---|
| 2025.11.06 | ₩1,307 | ₩1,494 | ₩1,267 | ₩1,401 | +7.14% | 77.9만 |
|---|
| 2025.11.05 | ₩1,165 | ₩1,227 | ₩1,165 | ₩1,211 | +4.01% | 14.1만 |
|---|
| 2025.11.04 | ₩1,135 | ₩1,187 | ₩1,134 | ₩1,174 | +3.41% | 15.7만 |
|---|
| 2025.11.03 | ₩1,241 | ₩1,281 | ₩1,163 | ₩1,185 | -4.52% | 23.5만 |
|---|
| 2025.10.31 | ₩1,254 | ₩1,267 | ₩1,221 | ₩1,241 | -1.06% | 13.8만 |
|---|
| 2025.10.30 | ₩1,321 | ₩1,334 | ₩1,227 | ₩1,241 | -6.06% | 26.5만 |
|---|
| 2025.10.29 | ₩1,401 | ₩1,410 | ₩1,315 | ₩1,334 | -4.76% | 37.3만 |
|---|
| 2025.10.28 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,401 | -0.94% | 28.2만 |
|---|
| 2025.10.27 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,427 | -4.46% | 21만 |
|---|
| 2025.10.24 | ₩1,467 | ₩1,507 | ₩1,441 | ₩1,467 | 0.00% | 11.2만 |
|---|
| 2025.10.23 | ₩1,427 | ₩1,467 | ₩1,414 | ₩1,454 | +1.87% | 9.3만 |
|---|
| 2025.10.22 | ₩1,494 | ₩1,494 | ₩1,347 | ₩1,387 | -7.14% | 67.6만 |
|---|
| 2025.10.21 | ₩1,507 | ₩1,574 | ₩1,467 | ₩1,507 | 0.00% | 44.6만 |
|---|
| 2025.10.20 | ₩1,467 | ₩1,521 | ₩1,467 | ₩1,507 | +2.73% | 14.2만 |
|---|
| 2025.10.17 | ₩1,481 | ₩1,497 | ₩1,467 | ₩1,467 | -0.90% | 24.7만 |
|---|
| 2025.10.16 | ₩1,534 | ₩1,574 | ₩1,494 | ₩1,494 | -2.61% | 26.2만 |
|---|
| 2025.10.15 | ₩1,534 | ₩1,614 | ₩1,534 | ₩1,547 | +0.87% | 17만 |
|---|
| 2025.10.14 | ₩1,534 | ₩1,574 | ₩1,507 | ₩1,574 | +2.61% | 9.7만 |
|---|
| 2025.10.13 | ₩1,521 | ₩1,559 | ₩1,507 | ₩1,547 | +1.75% | 14.2만 |
|---|
| 2025.10.10 | ₩1,601 | ₩1,650 | ₩1,507 | ₩1,507 | -5.83% | 25.3만 |
|---|