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 | ₩2,179 | ₩2,580 | ₩2,005 | ₩2,500 | +14.72% | 1981만 |
| 2026.10.08 | ₩2,219 | ₩2,380 | ₩2,072 | ₩2,259 | +1.81% | 1948.6만 |
| 2026.10.07 | ₩1,818 | ₩2,219 | ₩1,805 | ₩2,219 | +22.06% | 2384.1만 |
| 2026.10.06 | ₩2,280 | ₩2,500 | ₩1,992 | ₩2,126 | -6.74% | 7409.9만 |
| 2026.10.05 | ₩1,745 | ₩2,179 | ₩1,564 | ₩2,059 | +18.01% | 1.2억 |
| 2026.10.02 | ₩1,257 | ₩1,738 | ₩1,170 | ₩1,471 | +17.02% | 1.3억 |
| 2026.10.01 | ₩936 | ₩1,163 | ₩932 | ₩1,050 | +12.14% | 1268.9만 |
| 2026.09.30 | ₩929 | ₩960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩912 |
| -1.87% |
| 174.9만 |
| 2026.09.29 | ₩951 | ₩967 | ₩869 | ₩912 | -4.08% | 483.7만 |
|---|
| 2026.09.28 | ₩1,037 | ₩1,037 | ₩762 | ₩920 | -11.34% | 395.6만 |
|---|
| 2026.09.25 | ₩1,094 | ₩1,107 | ₩993 | ₩1,037 | -5.13% | 209.4만 |
|---|
| 2026.09.24 | ₩999 | ₩1,027 | ₩943 | ₩1,016 | +1.74% | 219.4만 |
|---|
| 2026.09.23 | ₩1,104 | ₩1,104 | ₩1,028 | ₩1,029 | -6.78% | 157.7만 |
|---|
| 2026.09.22 | ₩1,142 | ₩1,156 | ₩1,032 | ₩1,043 | -8.67% | 184.7만 |
|---|
| 2026.09.21 | ₩1,142 | ₩1,177 | ₩1,115 | ₩1,144 | +0.23% | 131.7만 |
|---|
| 2026.09.18 | ₩1,190 | ₩1,203 | ₩1,123 | ₩1,177 | -1.12% | 112.8만 |
|---|
| 2026.09.17 | ₩1,148 | ₩1,226 | ₩1,100 | ₩1,163 | +1.28% | 196.6만 |
|---|
| 2026.09.16 | ₩1,123 | ₩1,136 | ₩1,092 | ₩1,108 | -1.31% | 144.3만 |
|---|
| 2026.09.15 | ₩1,150 | ₩1,163 | ₩1,116 | ₩1,131 | -1.63% | 76.7만 |
|---|
| 2026.09.14 | ₩1,177 | ₩1,203 | ₩1,138 | ₩1,143 | -2.84% | 132만 |
|---|
| 2026.09.11 | ₩1,106 | ₩1,199 | ₩1,106 | ₩1,190 | +7.62% | 131.5만 |
|---|
| 2026.09.10 | ₩1,103 | ₩1,123 | ₩1,070 | ₩1,094 | -0.85% | 64.8만 |
|---|
| 2026.09.09 | ₩1,190 | ₩1,201 | ₩1,104 | ₩1,104 | -7.19% | 112.9만 |
|---|
| 2026.09.08 | ₩1,136 | ₩1,201 | ₩1,131 | ₩1,177 | +3.53% | 212.6만 |
|---|
| 2026.09.04 | ₩1,152 | ₩1,162 | ₩1,110 | ₩1,115 | -3.25% | 153.3만 |
|---|
| 2026.09.03 | ₩1,131 | ₩1,148 | ₩1,083 | ₩1,094 | -3.31% | 96.2만 |
|---|
| 2026.09.02 | ₩1,104 | ₩1,174 | ₩1,058 | ₩1,091 | -1.21% | 224.2만 |
|---|
| 2026.09.01 | ₩1,110 | ₩1,123 | ₩1,056 | ₩1,068 | -3.73% | 108.1만 |
|---|
| 2026.08.31 | ₩1,151 | ₩1,163 | ₩1,086 | ₩1,106 | -3.95% | 114만 |
|---|
| 2026.08.28 | ₩1,150 | ₩1,154 | ₩1,086 | ₩1,115 | -3.02% | 93.2만 |
|---|
| 2026.08.27 | ₩1,126 | ₩1,150 | ₩1,096 | ₩1,128 | +0.24% | 149.6만 |
|---|
| 2026.08.26 | ₩1,152 | ₩1,163 | ₩1,095 | ₩1,095 | -4.99% | 149만 |
|---|
| 2026.08.25 | ₩1,170 | ₩1,190 | ₩1,136 | ₩1,152 | -1.49% | 142.1만 |
|---|
| 2026.08.24 | ₩1,257 | ₩1,257 | ₩1,151 | ₩1,158 | -7.87% | 144.7만 |
|---|
| 2026.08.21 | ₩1,201 | ₩1,258 | ₩1,167 | ₩1,225 | +2.00% | 215.6만 |
|---|
| 2026.08.20 | ₩1,247 | ₩1,350 | ₩1,110 | ₩1,138 | -8.79% | 800.3만 |
|---|
| 2026.08.19 | ₩1,218 | ₩1,805 | ₩1,217 | ₩1,497 | +22.94% | 2782.6만 |
|---|
| 2026.08.18 | ₩1,230 | ₩1,230 | ₩1,190 | ₩1,201 | -2.39% | 92.7만 |
|---|
| 2026.08.17 | ₩1,257 | ₩1,304 | ₩1,243 | ₩1,257 | 0.00% | 85.2만 |
|---|
| 2026.08.14 | ₩1,337 | ₩1,337 | ₩1,243 | ₩1,310 | -2.00% | 92.2만 |
|---|
| 2026.08.13 | ₩1,350 | ₩1,364 | ₩1,283 | ₩1,337 | -0.99% | 126.6만 |
|---|
| 2026.08.12 | ₩1,337 | ₩1,358 | ₩1,294 | ₩1,350 | +1.00% | 104.6만 |
|---|
| 2026.08.11 | ₩1,337 | ₩1,377 | ₩1,297 | ₩1,332 | -0.40% | 139.5만 |
|---|
| 2026.08.10 | ₩1,390 | ₩1,457 | ₩1,350 | ₩1,390 | 0.00% | 108.4만 |
|---|
| 2026.08.07 | ₩1,384 | ₩1,417 | ₩1,310 | ₩1,404 | +1.45% | 153.1만 |
|---|
| 2026.08.06 | ₩1,384 | ₩1,444 | ₩1,337 | ₩1,417 | +2.42% | 127.8만 |
|---|
| 2026.08.05 | ₩1,444 | ₩1,484 | ₩1,364 | ₩1,444 | 0.00% | 175.1만 |
|---|
| 2026.08.04 | ₩1,377 | ₩1,457 | ₩1,297 | ₩1,404 | +1.94% | 194.2만 |
|---|
| 2026.08.03 | ₩1,174 | ₩1,364 | ₩1,174 | ₩1,350 | +15.03% | 250.8만 |
|---|
| 2026.07.31 | ₩1,150 | ₩1,203 | ₩1,072 | ₩1,203 | +4.65% | 195.3만 |
|---|
| 2026.07.30 | ₩1,163 | ₩1,203 | ₩1,107 | ₩1,110 | -4.60% | 156만 |
|---|
| 2026.07.29 | ₩1,175 | ₩1,202 | ₩1,123 | ₩1,136 | -3.30% | 104.7만 |
|---|
| 2026.07.28 | ₩1,230 | ₩1,230 | ₩1,116 | ₩1,167 | -5.11% | 142.1만 |
|---|
| 2026.07.27 | ₩1,198 | ₩1,390 | ₩1,181 | ₩1,270 | +6.03% | 352.9만 |
|---|
| 2026.07.24 | ₩1,198 | ₩1,250 | ₩1,138 | ₩1,178 | -1.67% | 194.6만 |
|---|
| 2026.07.23 | ₩1,190 | ₩1,320 | ₩1,174 | ₩1,185 | -0.45% | 311.3만 |
|---|
| 2026.07.22 | ₩1,350 | ₩1,364 | ₩1,096 | ₩1,211 | -10.30% | 1133.2만 |
|---|
| 2026.07.21 | ₩1,591 | ₩1,631 | ₩1,564 | ₩1,578 | -0.84% | 146.9만 |
|---|
| 2026.07.20 | ₩1,691 | ₩1,725 | ₩1,524 | ₩1,591 | -5.93% | 237.7만 |
|---|
| 2026.07.17 | ₩1,705 | ₩1,765 | ₩1,651 | ₩1,698 | -0.39% | 268.2만 |
|---|
| 2026.07.16 | ₩1,825 | ₩1,845 | ₩1,711 | ₩1,792 | -1.83% | 256.1만 |
|---|
| 2026.07.15 | ₩1,965 | ₩2,004 | ₩1,858 | ₩1,898 | -3.40% | 170.3만 |
|---|
| 2026.07.14 | ₩1,992 | ₩2,086 | ₩1,965 | ₩2,005 | +0.67% | 235.5만 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,086 | ₩1,952 | ₩1,979 | -1.33% | 211.5만 |
|---|
| 2026.07.10 | ₩2,139 | ₩2,166 | ₩2,032 | ₩2,153 | +0.62% | 526.5만 |
|---|
| 2026.07.09 | ₩2,126 | ₩2,166 | ₩2,046 | ₩2,139 | +0.63% | 168.9만 |
|---|
| 2026.07.08 | ₩2,086 | ₩2,166 | ₩2,032 | ₩2,153 | +3.21% | 269.9만 |
|---|
| 2026.07.07 | ₩2,126 | ₩2,326 | ₩2,126 | ₩2,313 | +8.81% | 441.7만 |
|---|
| 2026.07.06 | ₩2,139 | ₩2,340 | ₩2,099 | ₩2,219 | +3.75% | 1129.5만 |
|---|
| 2026.07.02 | ₩1,979 | ₩2,099 | ₩1,898 | ₩1,912 | -3.38% | 413.7만 |
|---|
| 2026.07.01 | ₩2,233 | ₩2,420 | ₩2,005 | ₩2,019 | -9.58% | 1688.7만 |
|---|
| 2026.06.30 | ₩1,952 | ₩2,005 | ₩1,845 | ₩1,925 | -1.37% | 371.9만 |
|---|
| 2026.06.29 | ₩2,193 | ₩2,217 | ₩2,019 | ₩2,059 | -6.10% | 414.7만 |
|---|
| 2026.06.26 | ₩2,092 | ₩2,206 | ₩1,965 | ₩2,153 | +2.88% | 305.1만 |
|---|
| 2026.06.25 | ₩2,259 | ₩2,340 | ₩2,139 | ₩2,193 | -2.96% | 525.7만 |
|---|
| 2026.06.24 | ₩2,409 | ₩2,433 | ₩2,206 | ₩2,273 | -5.66% | 665.9만 |
|---|
| 2026.06.23 | ₩2,447 | ₩2,661 | ₩2,380 | ₩2,540 | +3.83% | 916.1만 |
|---|
| 2026.06.22 | ₩3,035 | ₩3,048 | ₩2,620 | ₩2,687 | -11.45% | 1343.1만 |
|---|
| 2026.06.18 | ₩3,088 | ₩3,369 | ₩2,661 | ₩2,687 | -12.99% | 4563.2만 |
|---|
| 2026.06.17 | ₩2,768 | ₩2,968 | ₩2,500 | ₩2,540 | -8.21% | 1029.4만 |
|---|
| 2026.06.16 | ₩2,941 | ₩3,088 | ₩2,620 | ₩2,781 | -5.45% | 1890.5만 |
|---|
| 2026.06.15 | ₩2,046 | ₩3,503 | ₩1,939 | ₩2,941 | +43.79% | 1.2억 |
|---|
| 2026.06.12 | ₩1,885 | ₩1,912 | ₩1,698 | ₩1,725 | -8.51% | 463.6만 |
|---|
| 2026.06.11 | ₩1,939 | ₩2,072 | ₩1,845 | ₩2,032 | +4.83% | 606.5만 |
|---|
| 2026.06.10 | ₩1,932 | ₩2,046 | ₩1,885 | ₩1,905 | -1.38% | 789.9만 |
|---|
| 2026.06.09 | ₩2,086 | ₩2,460 | ₩1,939 | ₩2,139 | +2.56% | 4326만 |
|---|
| 2026.06.08 | ₩2,346 | ₩2,366 | ₩1,858 | ₩1,885 | -19.66% | 3154.5만 |
|---|
| 2026.06.05 | ₩2,166 | ₩2,246 | ₩1,685 | ₩1,898 | -12.35% | 1457만 |
|---|
| 2026.06.04 | ₩2,433 | ₩2,901 | ₩2,233 | ₩2,500 | +2.75% | 1522.3만 |
|---|
| 2026.06.03 | ₩3,035 | ₩3,262 | ₩2,433 | ₩2,821 | -7.05% | 2161.3만 |
|---|
| 2026.06.02 | ₩4,185 | ₩4,252 | ₩2,968 | ₩3,102 | -25.88% | 2447.3만 |
|---|
| 2026.06.01 | ₩4,011 | ₩5,147 | ₩3,944 | ₩4,118 | +2.67% | 4412.9만 |
|---|
| 2026.05.29 | ₩4,599 | ₩4,947 | ₩2,781 | ₩4,104 | -10.76% | 1.1억 |
|---|
| 2026.05.28 | ₩3,423 | ₩4,559 | ₩3,022 | ₩4,011 | +17.19% | 1억 |
|---|
| 2026.05.27 | ₩1,685 | ₩3,142 | ₩1,631 | ₩2,808 | +66.67% | 7924.2만 |
|---|
| 2026.05.26 | ₩2,086 | ₩2,126 | ₩1,484 | ₩2,032 | -2.56% | 2.2억 |
|---|
| 2026.05.22 | ₩636 | ₩1,417 | ₩590 | ₩972 | +52.73% | 7.9억 |
|---|
| 2026.05.21 | ₩571 | ₩615 | ₩378 | ₩405 | -29.04% | 1576만 |
|---|
| 2026.05.20 | ₩590 | ₩602 | ₩445 | ₩523 | -11.34% | 1072.2만 |
|---|
| 2026.05.19 | ₩588 | ₩588 | ₩495 | ₩508 | -13.64% | 116.7만 |
|---|
| 2026.05.18 | ₩531 | ₩547 | ₩481 | ₩497 | -6.30% | 105.6만 |
|---|
| 2026.05.15 | ₩513 | ₩543 | ₩509 | ₩528 | +2.86% | 21.1만 |
|---|
| 2026.05.14 | ₩533 | ₩547 | ₩508 | ₩529 | -0.75% | 28.2만 |
|---|
| 2026.05.13 | ₩548 | ₩554 | ₩521 | ₩541 | -1.22% | 30.7만 |
|---|
| 2026.05.12 | ₩562 | ₩571 | ₩541 | ₩559 | -0.48% | 20.1만 |
|---|
| 2026.05.11 | ₩604 | ₩606 | ₩536 | ₩544 | -9.96% | 42.4만 |
|---|
| 2026.05.08 | ₩602 | ₩624 | ₩543 | ₩580 | -3.56% | 28.6만 |
|---|
| 2026.05.07 | ₩583 | ₩620 | ₩583 | ₩602 | +3.21% | 6.9만 |
|---|
| 2026.05.06 | ₩622 | ₩628 | ₩570 | ₩590 | -5.16% | 32.5만 |
|---|
| 2026.05.05 | ₩635 | ₩644 | ₩602 | ₩636 | +0.21% | 29.3만 |
|---|
| 2026.05.04 | ₩615 | ₩642 | ₩602 | ₩639 | +3.91% | 19.2만 |
|---|
| 2026.05.01 | ₩599 | ₩651 | ₩599 | ₩626 | +4.46% | 38.3만 |
|---|
| 2026.04.30 | ₩615 | ₩635 | ₩592 | ₩592 | -3.70% | 37.9만 |
|---|
| 2026.04.29 | ₩627 | ₩640 | ₩578 | ₩598 | -4.69% | 24만 |
|---|
| 2026.04.28 | ₩668 | ₩722 | ₩610 | ₩642 | -4.00% | 40만 |
|---|
| 2026.04.27 | ₩754 | ₩769 | ₩655 | ₩681 | -9.75% | 30만 |
|---|
| 2026.04.24 | ₩755 | ₩755 | ₩701 | ₩715 | -5.31% | 14.5만 |
|---|
| 2026.04.23 | ₩800 | ₩800 | ₩682 | ₩722 | -9.70% | 22.1만 |
|---|
| 2026.04.22 | ₩762 | ₩800 | ₩762 | ₩785 | +2.98% | 16.8만 |
|---|
| 2026.04.21 | ₩789 | ₩816 | ₩749 | ₩775 | -1.69% | 37.5만 |
|---|
| 2026.04.20 | ₩656 | ₩869 | ₩656 | ₩785 | +19.55% | 154만 |
|---|
| 2026.04.17 | ₩659 | ₩691 | ₩642 | ₩666 | +1.01% | 30.2만 |
|---|
| 2026.04.16 | ₩682 | ₩789 | ₩648 | ₩662 | -2.94% | 72.5만 |
|---|
| 2026.04.15 | ₩639 | ₩709 | ₩626 | ₩679 | +6.28% | 31.3만 |
|---|
| 2026.04.14 | ₩682 | ₩695 | ₩615 | ₩635 | -6.86% | 33.9만 |
|---|
| 2026.04.13 | ₩602 | ₩735 | ₩563 | ₩679 | +12.89% | 113만 |
|---|
| 2026.04.10 | ₩548 | ₩615 | ₩548 | ₩568 | +3.66% | 27.4만 |
|---|
| 2026.04.09 | ₩594 | ₩615 | ₩527 | ₩544 | -8.33% | 18.6만 |
|---|
| 2026.04.08 | ₩566 | ₩614 | ₩535 | ₩570 | +0.71% | 20만 |
|---|
| 2026.04.07 | ₩572 | ₩642 | ₩562 | ₩562 | -1.87% | 26.7만 |
|---|
| 2026.04.06 | ₩623 | ₩644 | ₩548 | ₩549 | -11.80% | 93.2만 |
|---|
| 2026.04.02 | ₩602 | ₩656 | ₩602 | ₩644 | +7.11% | 34.2만 |
|---|
| 2026.04.01 | ₩622 | ₩646 | ₩602 | ₩607 | -2.37% | 13.9만 |
|---|
| 2026.03.31 | ₩529 | ₩602 | ₩508 | ₩598 | +12.88% | 106만 |
|---|
| 2026.03.30 | ₩525 | ₩533 | ₩508 | ₩531 | +1.02% | 19.9만 |
|---|
| 2026.03.27 | ₩668 | ₩668 | ₩448 | ₩525 | -21.40% | 70.4만 |
|---|
| 2026.03.26 | ₩749 | ₩749 | ₩668 | ₩685 | -8.57% | 36.8만 |
|---|
| 2026.03.25 | ₩717 | ₩730 | ₩709 | ₩715 | -0.19% | 6.6만 |
|---|
| 2026.03.24 | ₩742 | ₩746 | ₩710 | ₩730 | -1.62% | 12.2만 |
|---|
| 2026.03.23 | ₩722 | ₩775 | ₩722 | ₩754 | +4.44% | 8.8만 |
|---|
| 2026.03.20 | ₩743 | ₩759 | ₩717 | ₩739 | -0.54% | 9.7만 |
|---|
| 2026.03.19 | ₩738 | ₩763 | ₩735 | ₩750 | +1.63% | 19.7만 |
|---|
| 2026.03.18 | ₩761 | ₩765 | ₩735 | ₩749 | -1.58% | 8.5만 |
|---|
| 2026.03.17 | ₩749 | ₩789 | ₩742 | ₩765 | +2.14% | 12만 |
|---|
| 2026.03.16 | ₩735 | ₩821 | ₩735 | ₩806 | +9.64% | 21.5만 |
|---|
| 2026.03.13 | ₩737 | ₩762 | ₩735 | ₩747 | +1.45% | 17.7만 |
|---|
| 2026.03.12 | ₩762 | ₩770 | ₩737 | ₩754 | -1.05% | 9.7만 |
|---|
| 2026.03.11 | ₩761 | ₩775 | ₩749 | ₩767 | +0.88% | 6.8만 |
|---|
| 2026.03.10 | ₩766 | ₩774 | ₩749 | ₩761 | -0.70% | 12.3만 |
|---|
| 2026.03.09 | ₩794 | ₩794 | ₩754 | ₩766 | -3.54% | 13.9만 |
|---|
| 2026.03.06 | ₩789 | ₩802 | ₩770 | ₩802 | +1.69% | 7.6만 |
|---|
| 2026.03.05 | ₩854 | ₩856 | ₩790 | ₩804 | -5.95% | 17.6만 |
|---|
| 2026.03.04 | ₩802 | ₩822 | ₩789 | ₩821 | +2.33% | 19만 |
|---|
| 2026.03.03 | ₩787 | ₩814 | ₩777 | ₩802 | +1.87% | 23.2만 |
|---|
| 2026.03.02 | ₩755 | ₩804 | ₩755 | ₩802 | +6.19% | 7.9만 |
|---|
| 2026.02.27 | ₩766 | ₩816 | ₩762 | ₩775 | +1.22% | 9.7만 |
|---|
| 2026.02.26 | ₩786 | ₩787 | ₩762 | ₩787 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩773 | ₩800 | ₩766 | ₩789 | +2.08% | 17.8만 |
|---|
| 2026.02.24 | ₩769 | ₩802 | ₩762 | ₩783 | +1.91% | 11.3만 |
|---|
| 2026.02.23 | ₩749 | ₩775 | ₩749 | ₩769 | +2.68% | 8.9만 |
|---|
| 2026.02.20 | ₩751 | ₩777 | ₩751 | ₩775 | +3.20% | 21.1만 |
|---|
| 2026.02.19 | ₩762 | ₩781 | ₩741 | ₩775 | +1.75% | 15.4만 |
|---|
| 2026.02.18 | ₩762 | ₩794 | ₩762 | ₩774 | +1.58% | 34.9만 |
|---|
| 2026.02.17 | ₩789 | ₩856 | ₩763 | ₩794 | +0.68% | 28.5만 |
|---|
| 2026.02.13 | ₩762 | ₩802 | ₩762 | ₩787 | +3.33% | 26.5만 |
|---|
| 2026.02.12 | ₩816 | ₩822 | ₩742 | ₩787 | -3.44% | 37.5만 |
|---|
| 2026.02.11 | ₩820 | ₩862 | ₩779 | ₩820 | 0.00% | 67만 |
|---|
| 2026.02.10 | ₩842 | ₩898 | ₩829 | ₩852 | +1.11% | 94.9만 |
|---|
| 2026.02.09 | ₩916 | ₩1,008 | ₩814 | ₩900 | -1.75% | 2417.5만 |
|---|
| 2026.02.06 | ₩896 | ₩1,015 | ₩882 | ₩953 | +6.42% | 9.8만 |
|---|
| 2026.02.05 | ₩838 | ₩923 | ₩826 | ₩869 | +3.67% | 15.4만 |
|---|
| 2026.02.04 | ₩961 | ₩995 | ₩909 | ₩929 | -3.34% | 23.1만 |
|---|
| 2026.02.03 | ₩925 | ₩1,070 | ₩925 | ₩969 | +4.77% | 30.5만 |
|---|
| 2026.02.02 | ₩949 | ₩996 | ₩913 | ₩924 | -2.68% | 12.5만 |
|---|
| 2026.01.30 | ₩1,070 | ₩1,070 | ₩989 | ₩1,003 | -6.25% | 22.9만 |
|---|
| 2026.01.29 | ₩1,070 | ₩1,147 | ₩1,043 | ₩1,043 | -2.50% | 29.7만 |
|---|
| 2026.01.28 | ₩1,070 | ₩1,136 | ₩1,044 | ₩1,044 | -2.37% | 6.2만 |
|---|
| 2026.01.27 | ₩1,083 | ₩1,107 | ₩1,043 | ₩1,058 | -2.35% | 11.3만 |
|---|
| 2026.01.26 | ₩1,123 | ₩1,169 | ₩1,043 | ₩1,070 | -4.76% | 11.6만 |
|---|
| 2026.01.23 | ₩1,203 | ₩1,203 | ₩1,096 | ₩1,110 | -7.78% | 3.2만 |
|---|
| 2026.01.22 | ₩1,043 | ₩1,217 | ₩1,016 | ₩1,106 | +6.03% | 9.5만 |
|---|
| 2026.01.21 | ₩1,096 | ₩1,136 | ₩1,007 | ₩1,047 | -4.51% | 60.1만 |
|---|
| 2026.01.20 | ₩1,146 | ₩1,230 | ₩1,083 | ₩1,096 | -4.32% | 18.3만 |
|---|
| 2026.01.16 | ₩1,155 | ₩1,230 | ₩1,136 | ₩1,173 | +1.50% | 14.4만 |
|---|
| 2026.01.15 | ₩1,203 | ₩1,301 | ₩1,136 | ₩1,190 | -1.11% | 34.3만 |
|---|
| 2026.01.14 | ₩1,250 | ₩1,263 | ₩1,193 | ₩1,194 | -4.49% | 10만 |
|---|
| 2026.01.13 | ₩1,297 | ₩1,350 | ₩1,230 | ₩1,243 | -4.12% | 13.9만 |
|---|
| 2026.01.12 | ₩1,235 | ₩1,297 | ₩1,230 | ₩1,283 | +3.90% | 7만 |
|---|
| 2026.01.09 | ₩1,297 | ₩1,297 | ₩1,230 | ₩1,237 | -4.64% | 10.6만 |
|---|
| 2026.01.08 | ₩1,270 | ₩1,297 | ₩1,230 | ₩1,257 | -1.05% | 24.6만 |
|---|
| 2026.01.07 | ₩1,257 | ₩1,297 | ₩1,237 | ₩1,259 | +0.21% | 16만 |
|---|
| 2026.01.06 | ₩1,317 | ₩1,334 | ₩1,229 | ₩1,258 | -4.47% | 23.8만 |
|---|
| 2026.01.05 | ₩1,324 | ₩1,497 | ₩1,270 | ₩1,326 | +0.20% | 57.4만 |
|---|
| 2026.01.02 | ₩1,230 | ₩1,270 | ₩1,230 | ₩1,230 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩1,230 | ₩1,257 | ₩1,190 | ₩1,203 | -2.17% | 14.3만 |
|---|
| 2025.12.30 | ₩1,210 | ₩1,263 | ₩1,177 | ₩1,226 | +1.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,297 | ₩1,297 | ₩1,243 | ₩1,270 | -2.06% | 8.7만 |
|---|
| 2025.12.26 | ₩1,337 | ₩1,361 | ₩1,262 | ₩1,297 | -3.00% | 11.3만 |
|---|
| 2025.12.24 | ₩1,257 | ₩1,297 | ₩1,254 | ₩1,262 | +0.43% | 9만 |
|---|
| 2025.12.23 | ₩1,377 | ₩1,377 | ₩1,257 | ₩1,283 | -6.80% | 32.9만 |
|---|
| 2025.12.22 | ₩1,364 | ₩1,390 | ₩1,316 | ₩1,350 | -0.98% | 22.3만 |
|---|
| 2025.12.19 | ₩1,364 | ₩1,390 | ₩1,364 | ₩1,364 | 0.00% | 8.2만 |
|---|
| 2025.12.18 | ₩1,337 | ₩1,409 | ₩1,337 | ₩1,364 | +2.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,377 | ₩1,417 | ₩1,325 | ₩1,336 | -3.01% | 13.4만 |
|---|
| 2025.12.16 | ₩1,377 | ₩1,439 | ₩1,350 | ₩1,364 | -0.97% | 9.4만 |
|---|
| 2025.12.15 | ₩1,511 | ₩1,538 | ₩1,364 | ₩1,404 | -7.08% | 31.8만 |
|---|
| 2025.12.12 | ₩1,497 | ₩1,578 | ₩1,497 | ₩1,538 | +2.68% | 19.6만 |
|---|
| 2025.12.11 | ₩1,497 | ₩1,551 | ₩1,497 | ₩1,511 | +0.89% | 6.8만 |
|---|
| 2025.12.10 | ₩1,511 | ₩1,578 | ₩1,511 | ₩1,524 | +0.88% | 14.4만 |
|---|
| 2025.12.09 | ₩1,497 | ₩1,551 | ₩1,493 | ₩1,538 | +2.68% | 20.1만 |
|---|
| 2025.12.08 | ₩1,484 | ₩1,504 | ₩1,471 | ₩1,471 | -0.90% | 7.9만 |
|---|
| 2025.12.05 | ₩1,484 | ₩1,519 | ₩1,444 | ₩1,484 | 0.00% | 6.4만 |
|---|
| 2025.12.04 | ₩1,404 | ₩1,484 | ₩1,385 | ₩1,484 | +5.71% | 9.4만 |
|---|
| 2025.12.03 | ₩1,538 | ₩1,538 | ₩1,377 | ₩1,431 | -6.96% | 29.4만 |
|---|
| 2025.12.02 | ₩1,591 | ₩1,591 | ₩1,504 | ₩1,538 | -3.36% | 9.5만 |
|---|
| 2025.12.01 | ₩1,457 | ₩1,538 | ₩1,431 | ₩1,538 | +5.50% | 26.1만 |
|---|
| 2025.11.28 | ₩1,377 | ₩1,497 | ₩1,370 | ₩1,451 | +5.34% | 13.8만 |
|---|
| 2025.11.26 | ₩1,364 | ₩1,404 | ₩1,337 | ₩1,364 | 0.00% | 6.6만 |
|---|
| 2025.11.25 | ₩1,270 | ₩1,357 | ₩1,261 | ₩1,350 | +6.32% | 6.3만 |
|---|
| 2025.11.24 | ₩1,270 | ₩1,328 | ₩1,235 | ₩1,289 | +1.47% | 8.8만 |
|---|
| 2025.11.21 | ₩1,229 | ₩1,263 | ₩1,209 | ₩1,223 | -0.44% | 12.4만 |
|---|
| 2025.11.20 | ₩1,243 | ₩1,292 | ₩1,203 | ₩1,229 | -1.18% | 12.1만 |
|---|
| 2025.11.19 | ₩1,297 | ₩1,337 | ₩1,234 | ₩1,253 | -3.40% | 6.8만 |
|---|
| 2025.11.18 | ₩1,230 | ₩1,310 | ₩1,211 | ₩1,310 | +6.52% | 6.2만 |
|---|
| 2025.11.17 | ₩1,257 | ₩1,270 | ₩1,207 | ₩1,229 | -2.23% | 17.1만 |
|---|
| 2025.11.14 | ₩1,217 | ₩1,297 | ₩1,197 | ₩1,258 | +3.41% | 18.7만 |
|---|
| 2025.11.13 | ₩1,324 | ₩1,324 | ₩1,243 | ₩1,270 | -4.04% | 13.2만 |
|---|
| 2025.11.12 | ₩1,377 | ₩1,377 | ₩1,286 | ₩1,310 | -4.85% | 10.2만 |
|---|
| 2025.11.11 | ₩1,364 | ₩1,390 | ₩1,324 | ₩1,377 | +0.98% | 15.6만 |
|---|
| 2025.11.10 | ₩1,302 | ₩1,390 | ₩1,297 | ₩1,377 | +5.75% | 10.5만 |
|---|
| 2025.11.07 | ₩1,337 | ₩1,350 | ₩1,270 | ₩1,290 | -3.50% | 29.9만 |
|---|
| 2025.11.06 | ₩1,310 | ₩1,497 | ₩1,270 | ₩1,404 | +7.14% | 77.9만 |
|---|
| 2025.11.05 | ₩1,167 | ₩1,230 | ₩1,167 | ₩1,214 | +4.01% | 14.1만 |
|---|
| 2025.11.04 | ₩1,138 | ₩1,190 | ₩1,136 | ₩1,177 | +3.41% | 15.7만 |
|---|
| 2025.11.03 | ₩1,243 | ₩1,283 | ₩1,166 | ₩1,187 | -4.52% | 23.5만 |
|---|
| 2025.10.31 | ₩1,257 | ₩1,270 | ₩1,223 | ₩1,243 | -1.06% | 13.8만 |
|---|
| 2025.10.30 | ₩1,324 | ₩1,337 | ₩1,230 | ₩1,243 | -6.06% | 26.5만 |
|---|
| 2025.10.29 | ₩1,404 | ₩1,413 | ₩1,318 | ₩1,337 | -4.76% | 37.3만 |
|---|
| 2025.10.28 | ₩1,417 | ₩1,417 | ₩1,364 | ₩1,404 | -0.94% | 28.2만 |
|---|
| 2025.10.27 | ₩1,497 | ₩1,497 | ₩1,417 | ₩1,431 | -4.46% | 21만 |
|---|
| 2025.10.24 | ₩1,471 | ₩1,511 | ₩1,444 | ₩1,471 | 0.00% | 11.2만 |
|---|
| 2025.10.23 | ₩1,431 | ₩1,471 | ₩1,417 | ₩1,457 | +1.87% | 9.3만 |
|---|
| 2025.10.22 | ₩1,497 | ₩1,497 | ₩1,350 | ₩1,390 | -7.14% | 67.6만 |
|---|
| 2025.10.21 | ₩1,511 | ₩1,578 | ₩1,471 | ₩1,511 | 0.00% | 44.6만 |
|---|
| 2025.10.20 | ₩1,471 | ₩1,524 | ₩1,471 | ₩1,511 | +2.73% | 14.2만 |
|---|
| 2025.10.17 | ₩1,484 | ₩1,500 | ₩1,471 | ₩1,471 | -0.90% | 24.7만 |
|---|
| 2025.10.16 | ₩1,538 | ₩1,578 | ₩1,497 | ₩1,497 | -2.61% | 26.2만 |
|---|
| 2025.10.15 | ₩1,538 | ₩1,618 | ₩1,538 | ₩1,551 | +0.87% | 17만 |
|---|
| 2025.10.14 | ₩1,538 | ₩1,578 | ₩1,511 | ₩1,578 | +2.61% | 9.7만 |
|---|
| 2025.10.13 | ₩1,524 | ₩1,563 | ₩1,511 | ₩1,551 | +1.75% | 14.2만 |
|---|
| 2025.10.10 | ₩1,604 | ₩1,654 | ₩1,511 | ₩1,511 | -5.83% | 25.3만 |
|---|