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 | ₩2,181 | ₩2,583 | ₩2,007 | ₩2,503 | +14.72% | 1981만 |
| 2026.10.08 | ₩2,222 | ₩2,382 | ₩2,074 | ₩2,262 | +1.81% | 1948.6만 |
| 2026.10.07 | ₩1,820 | ₩2,222 | ₩1,807 | ₩2,222 | +22.06% | 2384.1만 |
| 2026.10.06 | ₩2,282 | ₩2,503 | ₩1,994 | ₩2,128 | -6.74% | 7409.9만 |
| 2026.10.05 | ₩1,746 | ₩2,181 | ₩1,566 | ₩2,061 | +18.01% | 1.2억 |
| 2026.10.02 | ₩1,258 | ₩1,740 | ₩1,171 | ₩1,472 | +17.02% | 1.3억 |
| 2026.10.01 | ₩937 | ₩1,164 | ₩933 | ₩1,051 | +12.14% | 1268.9만 |
| 2026.09.30 | ₩930 | ₩961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩913 |
| -1.87% |
| 174.9만 |
| 2026.09.29 | ₩952 | ₩968 | ₩870 | ₩913 | -4.08% | 483.7만 |
|---|
| 2026.09.28 | ₩1,039 | ₩1,039 | ₩763 | ₩921 | -11.34% | 395.6만 |
|---|
| 2026.09.25 | ₩1,095 | ₩1,108 | ₩994 | ₩1,039 | -5.13% | 209.4만 |
|---|
| 2026.09.24 | ₩1,000 | ₩1,028 | ₩943 | ₩1,017 | +1.74% | 219.4만 |
|---|
| 2026.09.23 | ₩1,105 | ₩1,105 | ₩1,029 | ₩1,030 | -6.78% | 157.7만 |
|---|
| 2026.09.22 | ₩1,143 | ₩1,158 | ₩1,033 | ₩1,044 | -8.67% | 184.7만 |
|---|
| 2026.09.21 | ₩1,143 | ₩1,178 | ₩1,116 | ₩1,146 | +0.23% | 131.7만 |
|---|
| 2026.09.18 | ₩1,191 | ₩1,204 | ₩1,124 | ₩1,178 | -1.12% | 112.8만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,227 | ₩1,101 | ₩1,164 | +1.28% | 196.6만 |
|---|
| 2026.09.16 | ₩1,124 | ₩1,138 | ₩1,093 | ₩1,109 | -1.31% | 144.3만 |
|---|
| 2026.09.15 | ₩1,151 | ₩1,164 | ₩1,117 | ₩1,132 | -1.63% | 76.7만 |
|---|
| 2026.09.14 | ₩1,178 | ₩1,204 | ₩1,139 | ₩1,144 | -2.84% | 132만 |
|---|
| 2026.09.11 | ₩1,107 | ₩1,200 | ₩1,107 | ₩1,191 | +7.62% | 131.5만 |
|---|
| 2026.09.10 | ₩1,104 | ₩1,124 | ₩1,071 | ₩1,095 | -0.85% | 64.8만 |
|---|
| 2026.09.09 | ₩1,191 | ₩1,202 | ₩1,105 | ₩1,105 | -7.19% | 112.9만 |
|---|
| 2026.09.08 | ₩1,138 | ₩1,202 | ₩1,132 | ₩1,178 | +3.53% | 212.6만 |
|---|
| 2026.09.04 | ₩1,154 | ₩1,163 | ₩1,111 | ₩1,116 | -3.25% | 153.3만 |
|---|
| 2026.09.03 | ₩1,132 | ₩1,150 | ₩1,084 | ₩1,095 | -3.31% | 96.2만 |
|---|
| 2026.09.02 | ₩1,105 | ₩1,175 | ₩1,059 | ₩1,092 | -1.21% | 224.2만 |
|---|
| 2026.09.01 | ₩1,111 | ₩1,124 | ₩1,057 | ₩1,069 | -3.73% | 108.1만 |
|---|
| 2026.08.31 | ₩1,152 | ₩1,164 | ₩1,087 | ₩1,107 | -3.95% | 114만 |
|---|
| 2026.08.28 | ₩1,151 | ₩1,155 | ₩1,087 | ₩1,116 | -3.02% | 93.2만 |
|---|
| 2026.08.27 | ₩1,127 | ₩1,151 | ₩1,097 | ₩1,130 | +0.24% | 149.6만 |
|---|
| 2026.08.26 | ₩1,154 | ₩1,164 | ₩1,096 | ₩1,096 | -4.99% | 149만 |
|---|
| 2026.08.25 | ₩1,171 | ₩1,191 | ₩1,138 | ₩1,154 | -1.49% | 142.1만 |
|---|
| 2026.08.24 | ₩1,258 | ₩1,258 | ₩1,152 | ₩1,159 | -7.87% | 144.7만 |
|---|
| 2026.08.21 | ₩1,202 | ₩1,259 | ₩1,168 | ₩1,226 | +2.00% | 215.6만 |
|---|
| 2026.08.20 | ₩1,249 | ₩1,352 | ₩1,111 | ₩1,139 | -8.79% | 800.3만 |
|---|
| 2026.08.19 | ₩1,219 | ₩1,807 | ₩1,218 | ₩1,499 | +22.94% | 2782.6만 |
|---|
| 2026.08.18 | ₩1,231 | ₩1,231 | ₩1,191 | ₩1,202 | -2.39% | 92.7만 |
|---|
| 2026.08.17 | ₩1,258 | ₩1,305 | ₩1,245 | ₩1,258 | 0.00% | 85.2만 |
|---|
| 2026.08.14 | ₩1,338 | ₩1,338 | ₩1,245 | ₩1,312 | -2.00% | 92.2만 |
|---|
| 2026.08.13 | ₩1,352 | ₩1,365 | ₩1,285 | ₩1,338 | -0.99% | 126.6만 |
|---|
| 2026.08.12 | ₩1,338 | ₩1,360 | ₩1,295 | ₩1,352 | +1.00% | 104.6만 |
|---|
| 2026.08.11 | ₩1,338 | ₩1,378 | ₩1,298 | ₩1,333 | -0.40% | 139.5만 |
|---|
| 2026.08.10 | ₩1,392 | ₩1,459 | ₩1,352 | ₩1,392 | 0.00% | 108.4만 |
|---|
| 2026.08.07 | ₩1,385 | ₩1,419 | ₩1,312 | ₩1,405 | +1.45% | 153.1만 |
|---|
| 2026.08.06 | ₩1,385 | ₩1,445 | ₩1,338 | ₩1,419 | +2.42% | 127.8만 |
|---|
| 2026.08.05 | ₩1,445 | ₩1,485 | ₩1,365 | ₩1,445 | 0.00% | 175.1만 |
|---|
| 2026.08.04 | ₩1,378 | ₩1,459 | ₩1,298 | ₩1,405 | +1.94% | 194.2만 |
|---|
| 2026.08.03 | ₩1,175 | ₩1,365 | ₩1,175 | ₩1,352 | +15.03% | 250.8만 |
|---|
| 2026.07.31 | ₩1,151 | ₩1,204 | ₩1,073 | ₩1,204 | +4.65% | 195.3만 |
|---|
| 2026.07.30 | ₩1,164 | ₩1,204 | ₩1,108 | ₩1,111 | -4.60% | 156만 |
|---|
| 2026.07.29 | ₩1,176 | ₩1,203 | ₩1,124 | ₩1,138 | -3.30% | 104.7만 |
|---|
| 2026.07.28 | ₩1,231 | ₩1,231 | ₩1,117 | ₩1,168 | -5.11% | 142.1만 |
|---|
| 2026.07.27 | ₩1,199 | ₩1,392 | ₩1,182 | ₩1,271 | +6.03% | 352.9만 |
|---|
| 2026.07.24 | ₩1,199 | ₩1,251 | ₩1,139 | ₩1,179 | -1.67% | 194.6만 |
|---|
| 2026.07.23 | ₩1,191 | ₩1,321 | ₩1,175 | ₩1,186 | -0.45% | 311.3만 |
|---|
| 2026.07.22 | ₩1,352 | ₩1,365 | ₩1,097 | ₩1,212 | -10.30% | 1133.2만 |
|---|
| 2026.07.21 | ₩1,593 | ₩1,633 | ₩1,566 | ₩1,579 | -0.84% | 146.9만 |
|---|
| 2026.07.20 | ₩1,693 | ₩1,726 | ₩1,526 | ₩1,593 | -5.93% | 237.7만 |
|---|
| 2026.07.17 | ₩1,706 | ₩1,767 | ₩1,653 | ₩1,700 | -0.39% | 268.2만 |
|---|
| 2026.07.16 | ₩1,827 | ₩1,847 | ₩1,713 | ₩1,793 | -1.83% | 256.1만 |
|---|
| 2026.07.15 | ₩1,967 | ₩2,006 | ₩1,860 | ₩1,900 | -3.40% | 170.3만 |
|---|
| 2026.07.14 | ₩1,994 | ₩2,088 | ₩1,967 | ₩2,007 | +0.67% | 235.5만 |
|---|
| 2026.07.13 | ₩2,007 | ₩2,088 | ₩1,954 | ₩1,981 | -1.33% | 211.5만 |
|---|
| 2026.07.10 | ₩2,141 | ₩2,168 | ₩2,034 | ₩2,155 | +0.62% | 526.5만 |
|---|
| 2026.07.09 | ₩2,128 | ₩2,168 | ₩2,048 | ₩2,141 | +0.63% | 168.9만 |
|---|
| 2026.07.08 | ₩2,088 | ₩2,168 | ₩2,034 | ₩2,155 | +3.21% | 269.9만 |
|---|
| 2026.07.07 | ₩2,128 | ₩2,329 | ₩2,128 | ₩2,315 | +8.81% | 441.7만 |
|---|
| 2026.07.06 | ₩2,141 | ₩2,342 | ₩2,101 | ₩2,222 | +3.75% | 1129.5만 |
|---|
| 2026.07.02 | ₩1,981 | ₩2,101 | ₩1,900 | ₩1,914 | -3.38% | 413.7만 |
|---|
| 2026.07.01 | ₩2,235 | ₩2,422 | ₩2,007 | ₩2,021 | -9.58% | 1688.7만 |
|---|
| 2026.06.30 | ₩1,954 | ₩2,007 | ₩1,847 | ₩1,927 | -1.37% | 371.9만 |
|---|
| 2026.06.29 | ₩2,195 | ₩2,219 | ₩2,021 | ₩2,061 | -6.10% | 414.7만 |
|---|
| 2026.06.26 | ₩2,094 | ₩2,208 | ₩1,967 | ₩2,155 | +2.88% | 305.1만 |
|---|
| 2026.06.25 | ₩2,262 | ₩2,342 | ₩2,141 | ₩2,195 | -2.96% | 525.7만 |
|---|
| 2026.06.24 | ₩2,412 | ₩2,436 | ₩2,208 | ₩2,275 | -5.66% | 665.9만 |
|---|
| 2026.06.23 | ₩2,449 | ₩2,663 | ₩2,382 | ₩2,543 | +3.83% | 916.1만 |
|---|
| 2026.06.22 | ₩3,038 | ₩3,051 | ₩2,623 | ₩2,690 | -11.45% | 1343.1만 |
|---|
| 2026.06.18 | ₩3,091 | ₩3,372 | ₩2,663 | ₩2,690 | -12.99% | 4563.2만 |
|---|
| 2026.06.17 | ₩2,770 | ₩2,971 | ₩2,503 | ₩2,543 | -8.21% | 1029.4만 |
|---|
| 2026.06.16 | ₩2,944 | ₩3,091 | ₩2,623 | ₩2,784 | -5.45% | 1890.5만 |
|---|
| 2026.06.15 | ₩2,048 | ₩3,506 | ₩1,941 | ₩2,944 | +43.79% | 1.2억 |
|---|
| 2026.06.12 | ₩1,887 | ₩1,914 | ₩1,700 | ₩1,726 | -8.51% | 463.6만 |
|---|
| 2026.06.11 | ₩1,941 | ₩2,074 | ₩1,847 | ₩2,034 | +4.83% | 606.5만 |
|---|
| 2026.06.10 | ₩1,934 | ₩2,048 | ₩1,887 | ₩1,907 | -1.38% | 789.9만 |
|---|
| 2026.06.09 | ₩2,088 | ₩2,462 | ₩1,941 | ₩2,141 | +2.56% | 4326만 |
|---|
| 2026.06.08 | ₩2,349 | ₩2,369 | ₩1,860 | ₩1,887 | -19.66% | 3154.5만 |
|---|
| 2026.06.05 | ₩2,168 | ₩2,248 | ₩1,686 | ₩1,900 | -12.35% | 1457만 |
|---|
| 2026.06.04 | ₩2,436 | ₩2,904 | ₩2,235 | ₩2,503 | +2.75% | 1522.3만 |
|---|
| 2026.06.03 | ₩3,038 | ₩3,265 | ₩2,436 | ₩2,824 | -7.05% | 2161.3만 |
|---|
| 2026.06.02 | ₩4,189 | ₩4,256 | ₩2,971 | ₩3,105 | -25.88% | 2447.3만 |
|---|
| 2026.06.01 | ₩4,015 | ₩5,152 | ₩3,948 | ₩4,122 | +2.67% | 4412.9만 |
|---|
| 2026.05.29 | ₩4,604 | ₩4,952 | ₩2,784 | ₩4,109 | -10.76% | 1.1억 |
|---|
| 2026.05.28 | ₩3,426 | ₩4,564 | ₩3,025 | ₩4,015 | +17.19% | 1억 |
|---|
| 2026.05.27 | ₩1,686 | ₩3,145 | ₩1,633 | ₩2,810 | +66.67% | 7924.2만 |
|---|
| 2026.05.26 | ₩2,088 | ₩2,128 | ₩1,485 | ₩2,034 | -2.56% | 2.2억 |
|---|
| 2026.05.22 | ₩637 | ₩1,419 | ₩590 | ₩973 | +52.73% | 7.9억 |
|---|
| 2026.05.21 | ₩571 | ₩616 | ₩379 | ₩405 | -29.04% | 1576만 |
|---|
| 2026.05.20 | ₩590 | ₩602 | ₩446 | ₩523 | -11.34% | 1072.2만 |
|---|
| 2026.05.19 | ₩589 | ₩589 | ₩495 | ₩509 | -13.64% | 116.7만 |
|---|
| 2026.05.18 | ₩531 | ₩547 | ₩482 | ₩498 | -6.30% | 105.6만 |
|---|
| 2026.05.15 | ₩514 | ₩543 | ₩510 | ₩529 | +2.86% | 21.1만 |
|---|
| 2026.05.14 | ₩534 | ₩547 | ₩509 | ₩530 | -0.75% | 28.2만 |
|---|
| 2026.05.13 | ₩549 | ₩554 | ₩522 | ₩542 | -1.22% | 30.7만 |
|---|
| 2026.05.12 | ₩562 | ₩571 | ₩542 | ₩559 | -0.48% | 20.1만 |
|---|
| 2026.05.11 | ₩605 | ₩606 | ₩537 | ₩545 | -9.96% | 42.4만 |
|---|
| 2026.05.08 | ₩602 | ₩625 | ₩543 | ₩581 | -3.56% | 28.6만 |
|---|
| 2026.05.07 | ₩583 | ₩621 | ₩583 | ₩602 | +3.21% | 6.9만 |
|---|
| 2026.05.06 | ₩622 | ₩629 | ₩570 | ₩590 | -5.16% | 32.5만 |
|---|
| 2026.05.05 | ₩636 | ₩645 | ₩602 | ₩637 | +0.21% | 29.3만 |
|---|
| 2026.05.04 | ₩616 | ₩642 | ₩602 | ₩640 | +3.91% | 19.2만 |
|---|
| 2026.05.01 | ₩600 | ₩652 | ₩600 | ₩626 | +4.46% | 38.3만 |
|---|
| 2026.04.30 | ₩616 | ₩636 | ₩593 | ₩593 | -3.70% | 37.9만 |
|---|
| 2026.04.29 | ₩628 | ₩641 | ₩578 | ₩598 | -4.69% | 24만 |
|---|
| 2026.04.28 | ₩669 | ₩723 | ₩610 | ₩642 | -4.00% | 40만 |
|---|
| 2026.04.27 | ₩755 | ₩770 | ₩656 | ₩681 | -9.75% | 30만 |
|---|
| 2026.04.24 | ₩756 | ₩756 | ₩701 | ₩716 | -5.31% | 14.5만 |
|---|
| 2026.04.23 | ₩800 | ₩800 | ₩683 | ₩723 | -9.70% | 22.1만 |
|---|
| 2026.04.22 | ₩763 | ₩800 | ₩763 | ₩786 | +2.98% | 16.8만 |
|---|
| 2026.04.21 | ₩790 | ₩816 | ₩749 | ₩776 | -1.69% | 37.5만 |
|---|
| 2026.04.20 | ₩657 | ₩870 | ₩657 | ₩786 | +19.55% | 154만 |
|---|
| 2026.04.17 | ₩660 | ₩692 | ₩642 | ₩666 | +1.01% | 30.2만 |
|---|
| 2026.04.16 | ₩683 | ₩790 | ₩649 | ₩662 | -2.94% | 72.5만 |
|---|
| 2026.04.15 | ₩640 | ₩709 | ₩626 | ₩680 | +6.28% | 31.3만 |
|---|
| 2026.04.14 | ₩683 | ₩696 | ₩616 | ₩636 | -6.86% | 33.9만 |
|---|
| 2026.04.13 | ₩602 | ₩736 | ₩563 | ₩680 | +12.89% | 113만 |
|---|
| 2026.04.10 | ₩549 | ₩616 | ₩549 | ₩569 | +3.66% | 27.4만 |
|---|
| 2026.04.09 | ₩594 | ₩616 | ₩527 | ₩545 | -8.33% | 18.6만 |
|---|
| 2026.04.08 | ₩566 | ₩614 | ₩535 | ₩570 | +0.71% | 20만 |
|---|
| 2026.04.07 | ₩573 | ₩642 | ₩562 | ₩562 | -1.87% | 26.7만 |
|---|
| 2026.04.06 | ₩624 | ₩645 | ₩549 | ₩550 | -11.80% | 93.2만 |
|---|
| 2026.04.02 | ₩602 | ₩657 | ₩602 | ₩645 | +7.11% | 34.2만 |
|---|
| 2026.04.01 | ₩622 | ₩646 | ₩602 | ₩608 | -2.37% | 13.9만 |
|---|
| 2026.03.31 | ₩530 | ₩602 | ₩509 | ₩598 | +12.88% | 106만 |
|---|
| 2026.03.30 | ₩526 | ₩534 | ₩509 | ₩531 | +1.02% | 19.9만 |
|---|
| 2026.03.27 | ₩669 | ₩669 | ₩448 | ₩526 | -21.40% | 70.4만 |
|---|
| 2026.03.26 | ₩749 | ₩749 | ₩669 | ₩685 | -8.57% | 36.8만 |
|---|
| 2026.03.25 | ₩717 | ₩731 | ₩709 | ₩716 | -0.19% | 6.6만 |
|---|
| 2026.03.24 | ₩743 | ₩747 | ₩711 | ₩731 | -1.62% | 12.2만 |
|---|
| 2026.03.23 | ₩723 | ₩776 | ₩723 | ₩755 | +4.44% | 8.8만 |
|---|
| 2026.03.20 | ₩744 | ₩760 | ₩717 | ₩740 | -0.54% | 9.7만 |
|---|
| 2026.03.19 | ₩739 | ₩764 | ₩736 | ₩751 | +1.63% | 19.7만 |
|---|
| 2026.03.18 | ₩761 | ₩765 | ₩736 | ₩749 | -1.58% | 8.5만 |
|---|
| 2026.03.17 | ₩749 | ₩790 | ₩743 | ₩765 | +2.14% | 12만 |
|---|
| 2026.03.16 | ₩736 | ₩822 | ₩736 | ₩807 | +9.64% | 21.5만 |
|---|
| 2026.03.13 | ₩737 | ₩763 | ₩736 | ₩748 | +1.45% | 17.7만 |
|---|
| 2026.03.12 | ₩763 | ₩771 | ₩737 | ₩755 | -1.05% | 9.7만 |
|---|
| 2026.03.11 | ₩761 | ₩776 | ₩749 | ₩768 | +0.88% | 6.8만 |
|---|
| 2026.03.10 | ₩767 | ₩775 | ₩749 | ₩761 | -0.70% | 12.3만 |
|---|
| 2026.03.09 | ₩795 | ₩795 | ₩755 | ₩767 | -3.54% | 13.9만 |
|---|
| 2026.03.06 | ₩790 | ₩803 | ₩771 | ₩803 | +1.69% | 7.6만 |
|---|
| 2026.03.05 | ₩855 | ₩856 | ₩791 | ₩804 | -5.95% | 17.6만 |
|---|
| 2026.03.04 | ₩803 | ₩823 | ₩790 | ₩822 | +2.33% | 19만 |
|---|
| 2026.03.03 | ₩788 | ₩815 | ₩778 | ₩803 | +1.87% | 23.2만 |
|---|
| 2026.03.02 | ₩756 | ₩804 | ₩756 | ₩803 | +6.19% | 7.9만 |
|---|
| 2026.02.27 | ₩767 | ₩816 | ₩763 | ₩776 | +1.22% | 9.7만 |
|---|
| 2026.02.26 | ₩787 | ₩788 | ₩763 | ₩788 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩774 | ₩800 | ₩767 | ₩790 | +2.08% | 17.8만 |
|---|
| 2026.02.24 | ₩770 | ₩803 | ₩763 | ₩784 | +1.91% | 11.3만 |
|---|
| 2026.02.23 | ₩749 | ₩776 | ₩749 | ₩770 | +2.68% | 8.9만 |
|---|
| 2026.02.20 | ₩752 | ₩778 | ₩752 | ₩776 | +3.20% | 21.1만 |
|---|
| 2026.02.19 | ₩763 | ₩782 | ₩741 | ₩776 | +1.75% | 15.4만 |
|---|
| 2026.02.18 | ₩763 | ₩795 | ₩763 | ₩775 | +1.58% | 34.9만 |
|---|
| 2026.02.17 | ₩790 | ₩856 | ₩764 | ₩795 | +0.68% | 28.5만 |
|---|
| 2026.02.13 | ₩763 | ₩803 | ₩763 | ₩788 | +3.33% | 26.5만 |
|---|
| 2026.02.12 | ₩816 | ₩823 | ₩743 | ₩788 | -3.44% | 37.5만 |
|---|
| 2026.02.11 | ₩820 | ₩863 | ₩780 | ₩820 | 0.00% | 67만 |
|---|
| 2026.02.10 | ₩843 | ₩899 | ₩830 | ₩852 | +1.11% | 94.9만 |
|---|
| 2026.02.09 | ₩917 | ₩1,009 | ₩815 | ₩901 | -1.75% | 2417.5만 |
|---|
| 2026.02.06 | ₩897 | ₩1,016 | ₩883 | ₩954 | +6.42% | 9.8만 |
|---|
| 2026.02.05 | ₩839 | ₩923 | ₩827 | ₩870 | +3.67% | 15.4만 |
|---|
| 2026.02.04 | ₩962 | ₩996 | ₩910 | ₩930 | -3.34% | 23.1만 |
|---|
| 2026.02.03 | ₩926 | ₩1,071 | ₩926 | ₩970 | +4.77% | 30.5만 |
|---|
| 2026.02.02 | ₩950 | ₩997 | ₩914 | ₩925 | -2.68% | 12.5만 |
|---|
| 2026.01.30 | ₩1,071 | ₩1,071 | ₩990 | ₩1,004 | -6.25% | 22.9만 |
|---|
| 2026.01.29 | ₩1,071 | ₩1,148 | ₩1,044 | ₩1,044 | -2.50% | 29.7만 |
|---|
| 2026.01.28 | ₩1,071 | ₩1,138 | ₩1,045 | ₩1,045 | -2.37% | 6.2만 |
|---|
| 2026.01.27 | ₩1,084 | ₩1,108 | ₩1,044 | ₩1,059 | -2.35% | 11.3만 |
|---|
| 2026.01.26 | ₩1,124 | ₩1,170 | ₩1,044 | ₩1,071 | -4.76% | 11.6만 |
|---|
| 2026.01.23 | ₩1,204 | ₩1,204 | ₩1,097 | ₩1,111 | -7.78% | 3.2만 |
|---|
| 2026.01.22 | ₩1,044 | ₩1,218 | ₩1,017 | ₩1,107 | +6.03% | 9.5만 |
|---|
| 2026.01.21 | ₩1,097 | ₩1,138 | ₩1,008 | ₩1,048 | -4.51% | 60.1만 |
|---|
| 2026.01.20 | ₩1,147 | ₩1,231 | ₩1,084 | ₩1,097 | -4.32% | 18.3만 |
|---|
| 2026.01.16 | ₩1,156 | ₩1,231 | ₩1,138 | ₩1,174 | +1.50% | 14.4만 |
|---|
| 2026.01.15 | ₩1,204 | ₩1,302 | ₩1,138 | ₩1,191 | -1.11% | 34.3만 |
|---|
| 2026.01.14 | ₩1,251 | ₩1,265 | ₩1,194 | ₩1,195 | -4.49% | 10만 |
|---|
| 2026.01.13 | ₩1,298 | ₩1,352 | ₩1,231 | ₩1,245 | -4.12% | 13.9만 |
|---|
| 2026.01.12 | ₩1,237 | ₩1,298 | ₩1,231 | ₩1,285 | +3.90% | 7만 |
|---|
| 2026.01.09 | ₩1,298 | ₩1,298 | ₩1,231 | ₩1,238 | -4.64% | 10.6만 |
|---|
| 2026.01.08 | ₩1,271 | ₩1,298 | ₩1,231 | ₩1,258 | -1.05% | 24.6만 |
|---|
| 2026.01.07 | ₩1,258 | ₩1,298 | ₩1,238 | ₩1,261 | +0.21% | 16만 |
|---|
| 2026.01.06 | ₩1,318 | ₩1,336 | ₩1,230 | ₩1,259 | -4.47% | 23.8만 |
|---|
| 2026.01.05 | ₩1,325 | ₩1,499 | ₩1,271 | ₩1,328 | +0.20% | 57.4만 |
|---|
| 2026.01.02 | ₩1,231 | ₩1,271 | ₩1,231 | ₩1,231 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩1,231 | ₩1,258 | ₩1,191 | ₩1,204 | -2.17% | 14.3만 |
|---|
| 2025.12.30 | ₩1,211 | ₩1,265 | ₩1,178 | ₩1,227 | +1.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,298 | ₩1,298 | ₩1,245 | ₩1,271 | -2.06% | 8.7만 |
|---|
| 2025.12.26 | ₩1,338 | ₩1,362 | ₩1,263 | ₩1,298 | -3.00% | 11.3만 |
|---|
| 2025.12.24 | ₩1,258 | ₩1,298 | ₩1,255 | ₩1,263 | +0.43% | 9만 |
|---|
| 2025.12.23 | ₩1,378 | ₩1,378 | ₩1,258 | ₩1,285 | -6.80% | 32.9만 |
|---|
| 2025.12.22 | ₩1,365 | ₩1,392 | ₩1,317 | ₩1,352 | -0.98% | 22.3만 |
|---|
| 2025.12.19 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,365 | 0.00% | 8.2만 |
|---|
| 2025.12.18 | ₩1,338 | ₩1,411 | ₩1,338 | ₩1,365 | +2.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,378 | ₩1,419 | ₩1,326 | ₩1,337 | -3.01% | 13.4만 |
|---|
| 2025.12.16 | ₩1,378 | ₩1,440 | ₩1,352 | ₩1,365 | -0.97% | 9.4만 |
|---|
| 2025.12.15 | ₩1,512 | ₩1,539 | ₩1,365 | ₩1,405 | -7.08% | 31.8만 |
|---|
| 2025.12.12 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,539 | +2.68% | 19.6만 |
|---|
| 2025.12.11 | ₩1,499 | ₩1,552 | ₩1,499 | ₩1,512 | +0.89% | 6.8만 |
|---|
| 2025.12.10 | ₩1,512 | ₩1,579 | ₩1,512 | ₩1,526 | +0.88% | 14.4만 |
|---|
| 2025.12.09 | ₩1,499 | ₩1,552 | ₩1,495 | ₩1,539 | +2.68% | 20.1만 |
|---|
| 2025.12.08 | ₩1,485 | ₩1,506 | ₩1,472 | ₩1,472 | -0.90% | 7.9만 |
|---|
| 2025.12.05 | ₩1,485 | ₩1,520 | ₩1,445 | ₩1,485 | 0.00% | 6.4만 |
|---|
| 2025.12.04 | ₩1,405 | ₩1,485 | ₩1,386 | ₩1,485 | +5.71% | 9.4만 |
|---|
| 2025.12.03 | ₩1,539 | ₩1,539 | ₩1,378 | ₩1,432 | -6.96% | 29.4만 |
|---|
| 2025.12.02 | ₩1,593 | ₩1,593 | ₩1,506 | ₩1,539 | -3.36% | 9.5만 |
|---|
| 2025.12.01 | ₩1,459 | ₩1,539 | ₩1,432 | ₩1,539 | +5.50% | 26.1만 |
|---|
| 2025.11.28 | ₩1,378 | ₩1,499 | ₩1,372 | ₩1,452 | +5.34% | 13.8만 |
|---|
| 2025.11.26 | ₩1,365 | ₩1,405 | ₩1,338 | ₩1,365 | 0.00% | 6.6만 |
|---|
| 2025.11.25 | ₩1,271 | ₩1,358 | ₩1,262 | ₩1,352 | +6.32% | 6.3만 |
|---|
| 2025.11.24 | ₩1,271 | ₩1,329 | ₩1,237 | ₩1,290 | +1.47% | 8.8만 |
|---|
| 2025.11.21 | ₩1,230 | ₩1,265 | ₩1,210 | ₩1,225 | -0.44% | 12.4만 |
|---|
| 2025.11.20 | ₩1,245 | ₩1,293 | ₩1,204 | ₩1,230 | -1.18% | 12.1만 |
|---|
| 2025.11.19 | ₩1,298 | ₩1,338 | ₩1,235 | ₩1,254 | -3.40% | 6.8만 |
|---|
| 2025.11.18 | ₩1,231 | ₩1,312 | ₩1,212 | ₩1,312 | +6.52% | 6.2만 |
|---|
| 2025.11.17 | ₩1,258 | ₩1,271 | ₩1,208 | ₩1,230 | -2.23% | 17.1만 |
|---|
| 2025.11.14 | ₩1,218 | ₩1,298 | ₩1,198 | ₩1,259 | +3.41% | 18.7만 |
|---|
| 2025.11.13 | ₩1,325 | ₩1,325 | ₩1,245 | ₩1,271 | -4.04% | 13.2만 |
|---|
| 2025.11.12 | ₩1,378 | ₩1,378 | ₩1,287 | ₩1,312 | -4.85% | 10.2만 |
|---|
| 2025.11.11 | ₩1,365 | ₩1,392 | ₩1,325 | ₩1,378 | +0.98% | 15.6만 |
|---|
| 2025.11.10 | ₩1,303 | ₩1,392 | ₩1,298 | ₩1,378 | +5.75% | 10.5만 |
|---|
| 2025.11.07 | ₩1,338 | ₩1,352 | ₩1,271 | ₩1,291 | -3.50% | 29.9만 |
|---|
| 2025.11.06 | ₩1,312 | ₩1,499 | ₩1,271 | ₩1,405 | +7.14% | 77.9만 |
|---|
| 2025.11.05 | ₩1,168 | ₩1,231 | ₩1,168 | ₩1,215 | +4.01% | 14.1만 |
|---|
| 2025.11.04 | ₩1,139 | ₩1,191 | ₩1,138 | ₩1,178 | +3.41% | 15.7만 |
|---|
| 2025.11.03 | ₩1,245 | ₩1,285 | ₩1,167 | ₩1,188 | -4.52% | 23.5만 |
|---|
| 2025.10.31 | ₩1,258 | ₩1,271 | ₩1,225 | ₩1,245 | -1.06% | 13.8만 |
|---|
| 2025.10.30 | ₩1,325 | ₩1,338 | ₩1,231 | ₩1,245 | -6.06% | 26.5만 |
|---|
| 2025.10.29 | ₩1,405 | ₩1,415 | ₩1,320 | ₩1,338 | -4.76% | 37.3만 |
|---|
| 2025.10.28 | ₩1,419 | ₩1,419 | ₩1,365 | ₩1,405 | -0.94% | 28.2만 |
|---|
| 2025.10.27 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,432 | -4.46% | 21만 |
|---|
| 2025.10.24 | ₩1,472 | ₩1,512 | ₩1,445 | ₩1,472 | 0.00% | 11.2만 |
|---|
| 2025.10.23 | ₩1,432 | ₩1,472 | ₩1,419 | ₩1,459 | +1.87% | 9.3만 |
|---|
| 2025.10.22 | ₩1,499 | ₩1,499 | ₩1,352 | ₩1,392 | -7.14% | 67.6만 |
|---|
| 2025.10.21 | ₩1,512 | ₩1,579 | ₩1,472 | ₩1,512 | 0.00% | 44.6만 |
|---|
| 2025.10.20 | ₩1,472 | ₩1,526 | ₩1,472 | ₩1,512 | +2.73% | 14.2만 |
|---|
| 2025.10.17 | ₩1,485 | ₩1,502 | ₩1,472 | ₩1,472 | -0.90% | 24.7만 |
|---|
| 2025.10.16 | ₩1,539 | ₩1,579 | ₩1,499 | ₩1,499 | -2.61% | 26.2만 |
|---|
| 2025.10.15 | ₩1,539 | ₩1,619 | ₩1,539 | ₩1,552 | +0.87% | 17만 |
|---|
| 2025.10.14 | ₩1,539 | ₩1,579 | ₩1,512 | ₩1,579 | +2.61% | 9.7만 |
|---|
| 2025.10.13 | ₩1,526 | ₩1,564 | ₩1,512 | ₩1,552 | +1.75% | 14.2만 |
|---|
| 2025.10.10 | ₩1,606 | ₩1,655 | ₩1,512 | ₩1,512 | -5.83% | 25.3만 |
|---|