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 | ₩2,175 | ₩2,576 | ₩2,002 | ₩2,495 | +14.72% | 1981만 |
| 2026.10.08 | ₩2,215 | ₩2,375 | ₩2,068 | ₩2,255 | +1.81% | 1948.6만 |
| 2026.10.07 | ₩1,815 | ₩2,215 | ₩1,802 | ₩2,215 | +22.06% | 2384.1만 |
| 2026.10.06 | ₩2,275 | ₩2,495 | ₩1,988 | ₩2,122 | -6.74% | 7409.9만 |
| 2026.10.05 | ₩1,741 | ₩2,175 | ₩1,561 | ₩2,055 | +18.01% | 1.2억 |
| 2026.10.02 | ₩1,254 | ₩1,735 | ₩1,168 | ₩1,468 | +17.02% | 1.3억 |
| 2026.10.01 | ₩934 | ₩1,161 | ₩930 | ₩1,048 | +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 | ₩949 | ₩965 | ₩867 | ₩910 | -4.08% | 483.7만 |
|---|
| 2026.09.28 | ₩1,036 | ₩1,036 | ₩761 | ₩918 | -11.34% | 395.6만 |
|---|
| 2026.09.25 | ₩1,092 | ₩1,105 | ₩992 | ₩1,036 | -5.13% | 209.4만 |
|---|
| 2026.09.24 | ₩997 | ₩1,025 | ₩941 | ₩1,014 | +1.74% | 219.4만 |
|---|
| 2026.09.23 | ₩1,102 | ₩1,102 | ₩1,026 | ₩1,028 | -6.78% | 157.7만 |
|---|
| 2026.09.22 | ₩1,140 | ₩1,154 | ₩1,030 | ₩1,041 | -8.67% | 184.7만 |
|---|
| 2026.09.21 | ₩1,140 | ₩1,174 | ₩1,113 | ₩1,142 | +0.23% | 131.7만 |
|---|
| 2026.09.18 | ₩1,188 | ₩1,201 | ₩1,121 | ₩1,174 | -1.12% | 112.8만 |
|---|
| 2026.09.17 | ₩1,146 | ₩1,224 | ₩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 | ₩1,148 | ₩1,161 | ₩1,114 | ₩1,129 | -1.63% | 76.7만 |
|---|
| 2026.09.14 | ₩1,174 | ₩1,201 | ₩1,136 | ₩1,141 | -2.84% | 132만 |
|---|
| 2026.09.11 | ₩1,104 | ₩1,197 | ₩1,104 | ₩1,188 | +7.62% | 131.5만 |
|---|
| 2026.09.10 | ₩1,101 | ₩1,121 | ₩1,068 | ₩1,092 | -0.85% | 64.8만 |
|---|
| 2026.09.09 | ₩1,188 | ₩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 | ₩1,160 | ₩1,108 | ₩1,113 | -3.25% | 153.3만 |
|---|
| 2026.09.03 | ₩1,129 | ₩1,146 | ₩1,081 | ₩1,092 | -3.31% | 96.2만 |
|---|
| 2026.09.02 | ₩1,102 | ₩1,172 | ₩1,056 | ₩1,089 | -1.21% | 224.2만 |
|---|
| 2026.09.01 | ₩1,108 | ₩1,121 | ₩1,054 | ₩1,066 | -3.73% | 108.1만 |
|---|
| 2026.08.31 | ₩1,149 | ₩1,161 | ₩1,084 | ₩1,104 | -3.95% | 114만 |
|---|
| 2026.08.28 | ₩1,148 | ₩1,152 | ₩1,084 | ₩1,113 | -3.02% | 93.2만 |
|---|
| 2026.08.27 | ₩1,124 | ₩1,148 | ₩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 | ₩1,168 | ₩1,188 | ₩1,134 | ₩1,150 | -1.49% | 142.1만 |
|---|
| 2026.08.24 | ₩1,254 | ₩1,254 | ₩1,149 | ₩1,156 | -7.87% | 144.7만 |
|---|
| 2026.08.21 | ₩1,198 | ₩1,256 | ₩1,165 | ₩1,222 | +2.00% | 215.6만 |
|---|
| 2026.08.20 | ₩1,245 | ₩1,348 | ₩1,108 | ₩1,136 | -8.79% | 800.3만 |
|---|
| 2026.08.19 | ₩1,216 | ₩1,802 | ₩1,214 | ₩1,495 | +22.94% | 2782.6만 |
|---|
| 2026.08.18 | ₩1,228 | ₩1,228 | ₩1,188 | ₩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 | ₩1,308 | -2.00% | 92.2만 |
|---|
| 2026.08.13 | ₩1,348 | ₩1,361 | ₩1,281 | ₩1,334 | -0.99% | 126.6만 |
|---|
| 2026.08.12 | ₩1,334 | ₩1,356 | ₩1,292 | ₩1,348 | +1.00% | 104.6만 |
|---|
| 2026.08.11 | ₩1,334 | ₩1,375 | ₩1,294 | ₩1,329 | -0.40% | 139.5만 |
|---|
| 2026.08.10 | ₩1,388 | ₩1,455 | ₩1,348 | ₩1,388 | 0.00% | 108.4만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,415 | ₩1,308 | ₩1,401 | +1.45% | 153.1만 |
|---|
| 2026.08.06 | ₩1,381 | ₩1,441 | ₩1,334 | ₩1,415 | +2.42% | 127.8만 |
|---|
| 2026.08.05 | ₩1,441 | ₩1,481 | ₩1,361 | ₩1,441 | 0.00% | 175.1만 |
|---|
| 2026.08.04 | ₩1,375 | ₩1,455 | ₩1,294 | ₩1,401 | +1.94% | 194.2만 |
|---|
| 2026.08.03 | ₩1,172 | ₩1,361 | ₩1,172 | ₩1,348 | +15.03% | 250.8만 |
|---|
| 2026.07.31 | ₩1,148 | ₩1,201 | ₩1,070 | ₩1,201 | +4.65% | 195.3만 |
|---|
| 2026.07.30 | ₩1,161 | ₩1,201 | ₩1,105 | ₩1,108 | -4.60% | 156만 |
|---|
| 2026.07.29 | ₩1,173 | ₩1,200 | ₩1,121 | ₩1,134 | -3.30% | 104.7만 |
|---|
| 2026.07.28 | ₩1,228 | ₩1,228 | ₩1,114 | ₩1,165 | -5.11% | 142.1만 |
|---|
| 2026.07.27 | ₩1,196 | ₩1,388 | ₩1,178 | ₩1,268 | +6.03% | 352.9만 |
|---|
| 2026.07.24 | ₩1,196 | ₩1,248 | ₩1,136 | ₩1,176 | -1.67% | 194.6만 |
|---|
| 2026.07.23 | ₩1,188 | ₩1,317 | ₩1,172 | ₩1,182 | -0.45% | 311.3만 |
|---|
| 2026.07.22 | ₩1,348 | ₩1,361 | ₩1,094 | ₩1,209 | -10.30% | 1133.2만 |
|---|
| 2026.07.21 | ₩1,588 | ₩1,628 | ₩1,561 | ₩1,575 | -0.84% | 146.9만 |
|---|
| 2026.07.20 | ₩1,688 | ₩1,721 | ₩1,521 | ₩1,588 | -5.93% | 237.7만 |
|---|
| 2026.07.17 | ₩1,701 | ₩1,762 | ₩1,648 | ₩1,695 | -0.39% | 268.2만 |
|---|
| 2026.07.16 | ₩1,822 | ₩1,842 | ₩1,708 | ₩1,788 | -1.83% | 256.1만 |
|---|
| 2026.07.15 | ₩1,962 | ₩2,000 | ₩1,855 | ₩1,895 | -3.40% | 170.3만 |
|---|
| 2026.07.14 | ₩1,988 | ₩2,082 | ₩1,962 | ₩2,002 | +0.67% | 235.5만 |
|---|
| 2026.07.13 | ₩2,002 | ₩2,082 | ₩1,948 | ₩1,975 | -1.33% | 211.5만 |
|---|
| 2026.07.10 | ₩2,135 | ₩2,162 | ₩2,028 | ₩2,149 | +0.62% | 526.5만 |
|---|
| 2026.07.09 | ₩2,122 | ₩2,162 | ₩2,042 | ₩2,135 | +0.63% | 168.9만 |
|---|
| 2026.07.08 | ₩2,082 | ₩2,162 | ₩2,028 | ₩2,149 | +3.21% | 269.9만 |
|---|
| 2026.07.07 | ₩2,122 | ₩2,322 | ₩2,122 | ₩2,309 | +8.81% | 441.7만 |
|---|
| 2026.07.06 | ₩2,135 | ₩2,335 | ₩2,095 | ₩2,215 | +3.75% | 1129.5만 |
|---|
| 2026.07.02 | ₩1,975 | ₩2,095 | ₩1,895 | ₩1,908 | -3.38% | 413.7만 |
|---|
| 2026.07.01 | ₩2,229 | ₩2,415 | ₩2,002 | ₩2,015 | -9.58% | 1688.7만 |
|---|
| 2026.06.30 | ₩1,948 | ₩2,002 | ₩1,842 | ₩1,922 | -1.37% | 371.9만 |
|---|
| 2026.06.29 | ₩2,189 | ₩2,213 | ₩2,015 | ₩2,055 | -6.10% | 414.7만 |
|---|
| 2026.06.26 | ₩2,088 | ₩2,202 | ₩1,962 | ₩2,149 | +2.88% | 305.1만 |
|---|
| 2026.06.25 | ₩2,255 | ₩2,335 | ₩2,135 | ₩2,189 | -2.96% | 525.7만 |
|---|
| 2026.06.24 | ₩2,405 | ₩2,429 | ₩2,202 | ₩2,269 | -5.66% | 665.9만 |
|---|
| 2026.06.23 | ₩2,442 | ₩2,656 | ₩2,375 | ₩2,536 | +3.83% | 916.1만 |
|---|
| 2026.06.22 | ₩3,029 | ₩3,043 | ₩2,616 | ₩2,682 | -11.45% | 1343.1만 |
|---|
| 2026.06.18 | ₩3,083 | ₩3,363 | ₩2,656 | ₩2,682 | -12.99% | 4563.2만 |
|---|
| 2026.06.17 | ₩2,762 | ₩2,963 | ₩2,495 | ₩2,536 | -8.21% | 1029.4만 |
|---|
| 2026.06.16 | ₩2,936 | ₩3,083 | ₩2,616 | ₩2,776 | -5.45% | 1890.5만 |
|---|
| 2026.06.15 | ₩2,042 | ₩3,496 | ₩1,935 | ₩2,936 | +43.79% | 1.2억 |
|---|
| 2026.06.12 | ₩1,882 | ₩1,908 | ₩1,695 | ₩1,721 | -8.51% | 463.6만 |
|---|
| 2026.06.11 | ₩1,935 | ₩2,068 | ₩1,842 | ₩2,028 | +4.83% | 606.5만 |
|---|
| 2026.06.10 | ₩1,928 | ₩2,042 | ₩1,882 | ₩1,902 | -1.38% | 789.9만 |
|---|
| 2026.06.09 | ₩2,082 | ₩2,455 | ₩1,935 | ₩2,135 | +2.56% | 4326만 |
|---|
| 2026.06.08 | ₩2,342 | ₩2,362 | ₩1,855 | ₩1,882 | -19.66% | 3154.5만 |
|---|
| 2026.06.05 | ₩2,162 | ₩2,242 | ₩1,681 | ₩1,895 | -12.35% | 1457만 |
|---|
| 2026.06.04 | ₩2,429 | ₩2,896 | ₩2,229 | ₩2,495 | +2.75% | 1522.3만 |
|---|
| 2026.06.03 | ₩3,029 | ₩3,256 | ₩2,429 | ₩2,816 | -7.05% | 2161.3만 |
|---|
| 2026.06.02 | ₩4,177 | ₩4,244 | ₩2,963 | ₩3,096 | -25.88% | 2447.3만 |
|---|
| 2026.06.01 | ₩4,003 | ₩5,138 | ₩3,937 | ₩4,110 | +2.67% | 4412.9만 |
|---|
| 2026.05.29 | ₩4,591 | ₩4,938 | ₩2,776 | ₩4,097 | -10.76% | 1.1억 |
|---|
| 2026.05.28 | ₩3,416 | ₩4,551 | ₩3,016 | ₩4,003 | +17.19% | 1억 |
|---|
| 2026.05.27 | ₩1,681 | ₩3,136 | ₩1,628 | ₩2,802 | +66.67% | 7924.2만 |
|---|
| 2026.05.26 | ₩2,082 | ₩2,122 | ₩1,481 | ₩2,028 | -2.56% | 2.2억 |
|---|
| 2026.05.22 | ₩635 | ₩1,415 | ₩589 | ₩970 | +52.73% | 7.9억 |
|---|
| 2026.05.21 | ₩570 | ₩614 | ₩378 | ₩404 | -29.04% | 1576만 |
|---|
| 2026.05.20 | ₩589 | ₩601 | ₩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 | ₩605 | ₩535 | ₩543 | -9.96% | 42.4만 |
|---|
| 2026.05.08 | ₩601 | ₩623 | ₩542 | ₩579 | -3.56% | 28.6만 |
|---|
| 2026.05.07 | ₩582 | ₩619 | ₩582 | ₩601 | +3.21% | 6.9만 |
|---|
| 2026.05.06 | ₩621 | ₩627 | ₩568 | ₩589 | -5.16% | 32.5만 |
|---|
| 2026.05.05 | ₩634 | ₩643 | ₩601 | ₩635 | +0.21% | 29.3만 |
|---|
| 2026.05.04 | ₩614 | ₩641 | ₩601 | ₩638 | +3.91% | 19.2만 |
|---|
| 2026.05.01 | ₩598 | ₩650 | ₩598 | ₩625 | +4.46% | 38.3만 |
|---|
| 2026.04.30 | ₩614 | ₩634 | ₩591 | ₩591 | -3.70% | 37.9만 |
|---|
| 2026.04.29 | ₩626 | ₩639 | ₩576 | ₩597 | -4.69% | 24만 |
|---|
| 2026.04.28 | ₩667 | ₩721 | ₩609 | ₩641 | -4.00% | 40만 |
|---|
| 2026.04.27 | ₩753 | ₩767 | ₩654 | ₩679 | -9.75% | 30만 |
|---|
| 2026.04.24 | ₩754 | ₩754 | ₩699 | ₩714 | -5.31% | 14.5만 |
|---|
| 2026.04.23 | ₩798 | ₩798 | ₩681 | ₩721 | -9.70% | 22.1만 |
|---|
| 2026.04.22 | ₩761 | ₩798 | ₩761 | ₩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 | ₩641 | ₩665 | +1.01% | 30.2만 |
|---|
| 2026.04.16 | ₩681 | ₩787 | ₩647 | ₩661 | -2.94% | 72.5만 |
|---|
| 2026.04.15 | ₩638 | ₩707 | ₩625 | ₩678 | +6.28% | 31.3만 |
|---|
| 2026.04.14 | ₩681 | ₩694 | ₩614 | ₩634 | -6.86% | 33.9만 |
|---|
| 2026.04.13 | ₩601 | ₩734 | ₩562 | ₩678 | +12.89% | 113만 |
|---|
| 2026.04.10 | ₩547 | ₩614 | ₩547 | ₩567 | +3.66% | 27.4만 |
|---|
| 2026.04.09 | ₩593 | ₩614 | ₩526 | ₩543 | -8.33% | 18.6만 |
|---|
| 2026.04.08 | ₩564 | ₩613 | ₩534 | ₩568 | +0.71% | 20만 |
|---|
| 2026.04.07 | ₩571 | ₩641 | ₩560 | ₩560 | -1.87% | 26.7만 |
|---|
| 2026.04.06 | ₩622 | ₩643 | ₩547 | ₩548 | -11.80% | 93.2만 |
|---|
| 2026.04.02 | ₩601 | ₩655 | ₩601 | ₩643 | +7.11% | 34.2만 |
|---|
| 2026.04.01 | ₩621 | ₩645 | ₩601 | ₩606 | -2.37% | 13.9만 |
|---|
| 2026.03.31 | ₩528 | ₩601 | ₩507 | ₩597 | +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 | ₩729 | ₩707 | ₩714 | -0.19% | 6.6만 |
|---|
| 2026.03.24 | ₩741 | ₩745 | ₩709 | ₩729 | -1.62% | 12.2만 |
|---|
| 2026.03.23 | ₩721 | ₩774 | ₩721 | ₩753 | +4.44% | 8.8만 |
|---|
| 2026.03.20 | ₩742 | ₩758 | ₩715 | ₩738 | -0.54% | 9.7만 |
|---|
| 2026.03.19 | ₩737 | ₩762 | ₩734 | ₩749 | +1.63% | 19.7만 |
|---|
| 2026.03.18 | ₩759 | ₩763 | ₩734 | ₩747 | -1.58% | 8.5만 |
|---|
| 2026.03.17 | ₩747 | ₩787 | ₩741 | ₩763 | +2.14% | 12만 |
|---|
| 2026.03.16 | ₩734 | ₩819 | ₩734 | ₩805 | +9.64% | 21.5만 |
|---|
| 2026.03.13 | ₩735 | ₩761 | ₩734 | ₩746 | +1.45% | 17.7만 |
|---|
| 2026.03.12 | ₩761 | ₩769 | ₩735 | ₩753 | -1.05% | 9.7만 |
|---|
| 2026.03.11 | ₩759 | ₩774 | ₩747 | ₩766 | +0.88% | 6.8만 |
|---|
| 2026.03.10 | ₩765 | ₩773 | ₩747 | ₩759 | -0.70% | 12.3만 |
|---|
| 2026.03.09 | ₩793 | ₩793 | ₩753 | ₩765 | -3.54% | 13.9만 |
|---|
| 2026.03.06 | ₩787 | ₩801 | ₩769 | ₩801 | +1.69% | 7.6만 |
|---|
| 2026.03.05 | ₩853 | ₩854 | ₩789 | ₩802 | -5.95% | 17.6만 |
|---|
| 2026.03.04 | ₩801 | ₩821 | ₩787 | ₩819 | +2.33% | 19만 |
|---|
| 2026.03.03 | ₩786 | ₩813 | ₩775 | ₩801 | +1.87% | 23.2만 |
|---|
| 2026.03.02 | ₩754 | ₩802 | ₩754 | ₩801 | +6.19% | 7.9만 |
|---|
| 2026.02.27 | ₩765 | ₩814 | ₩761 | ₩774 | +1.22% | 9.7만 |
|---|
| 2026.02.26 | ₩785 | ₩786 | ₩761 | ₩786 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩771 | ₩798 | ₩765 | ₩787 | +2.08% | 17.8만 |
|---|
| 2026.02.24 | ₩767 | ₩801 | ₩761 | ₩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 | ₩761 | ₩779 | ₩739 | ₩774 | +1.75% | 15.4만 |
|---|
| 2026.02.18 | ₩761 | ₩793 | ₩761 | ₩773 | +1.58% | 34.9만 |
|---|
| 2026.02.17 | ₩787 | ₩854 | ₩762 | ₩793 | +0.68% | 28.5만 |
|---|
| 2026.02.13 | ₩761 | ₩801 | ₩761 | ₩786 | +3.33% | 26.5만 |
|---|
| 2026.02.12 | ₩814 | ₩821 | ₩741 | ₩786 | -3.44% | 37.5만 |
|---|
| 2026.02.11 | ₩818 | ₩861 | ₩778 | ₩818 | 0.00% | 67만 |
|---|
| 2026.02.10 | ₩841 | ₩897 | ₩827 | ₩850 | +1.11% | 94.9만 |
|---|
| 2026.02.09 | ₩914 | ₩1,006 | ₩813 | ₩898 | -1.75% | 2417.5만 |
|---|
| 2026.02.06 | ₩894 | ₩1,013 | ₩881 | ₩951 | +6.42% | 9.8만 |
|---|
| 2026.02.05 | ₩837 | ₩921 | ₩825 | ₩867 | +3.67% | 15.4만 |
|---|
| 2026.02.04 | ₩959 | ₩993 | ₩907 | ₩927 | -3.34% | 23.1만 |
|---|
| 2026.02.03 | ₩923 | ₩1,068 | ₩923 | ₩967 | +4.77% | 30.5만 |
|---|
| 2026.02.02 | ₩947 | ₩994 | ₩911 | ₩922 | -2.68% | 12.5만 |
|---|
| 2026.01.30 | ₩1,068 | ₩1,068 | ₩988 | ₩1,001 | -6.25% | 22.9만 |
|---|
| 2026.01.29 | ₩1,068 | ₩1,145 | ₩1,041 | ₩1,041 | -2.50% | 29.7만 |
|---|
| 2026.01.28 | ₩1,068 | ₩1,134 | ₩1,042 | ₩1,042 | -2.37% | 6.2만 |
|---|
| 2026.01.27 | ₩1,081 | ₩1,105 | ₩1,041 | ₩1,056 | -2.35% | 11.3만 |
|---|
| 2026.01.26 | ₩1,121 | ₩1,166 | ₩1,041 | ₩1,068 | -4.76% | 11.6만 |
|---|
| 2026.01.23 | ₩1,201 | ₩1,201 | ₩1,094 | ₩1,108 | -7.78% | 3.2만 |
|---|
| 2026.01.22 | ₩1,041 | ₩1,214 | ₩1,014 | ₩1,104 | +6.03% | 9.5만 |
|---|
| 2026.01.21 | ₩1,094 | ₩1,134 | ₩1,005 | ₩1,045 | -4.51% | 60.1만 |
|---|
| 2026.01.20 | ₩1,144 | ₩1,228 | ₩1,081 | ₩1,094 | -4.32% | 18.3만 |
|---|
| 2026.01.16 | ₩1,153 | ₩1,228 | ₩1,134 | ₩1,170 | +1.50% | 14.4만 |
|---|
| 2026.01.15 | ₩1,201 | ₩1,298 | ₩1,134 | ₩1,188 | -1.11% | 34.3만 |
|---|
| 2026.01.14 | ₩1,248 | ₩1,261 | ₩1,190 | ₩1,192 | -4.49% | 10만 |
|---|
| 2026.01.13 | ₩1,294 | ₩1,348 | ₩1,228 | ₩1,241 | -4.12% | 13.9만 |
|---|
| 2026.01.12 | ₩1,233 | ₩1,294 | ₩1,228 | ₩1,281 | +3.90% | 7만 |
|---|
| 2026.01.09 | ₩1,294 | ₩1,294 | ₩1,228 | ₩1,234 | -4.64% | 10.6만 |
|---|
| 2026.01.08 | ₩1,268 | ₩1,294 | ₩1,228 | ₩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 | ₩1,332 | ₩1,226 | ₩1,256 | -4.47% | 23.8만 |
|---|
| 2026.01.05 | ₩1,321 | ₩1,495 | ₩1,268 | ₩1,324 | +0.20% | 57.4만 |
|---|
| 2026.01.02 | ₩1,228 | ₩1,268 | ₩1,228 | ₩1,228 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩1,228 | ₩1,254 | ₩1,188 | ₩1,201 | -2.17% | 14.3만 |
|---|
| 2025.12.30 | ₩1,208 | ₩1,261 | ₩1,174 | ₩1,224 | +1.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,294 | ₩1,241 | ₩1,268 | -2.06% | 8.7만 |
|---|
| 2025.12.26 | ₩1,334 | ₩1,359 | ₩1,260 | ₩1,294 | -3.00% | 11.3만 |
|---|
| 2025.12.24 | ₩1,254 | ₩1,294 | ₩1,252 | ₩1,260 | +0.43% | 9만 |
|---|
| 2025.12.23 | ₩1,375 | ₩1,375 | ₩1,254 | ₩1,281 | -6.80% | 32.9만 |
|---|
| 2025.12.22 | ₩1,361 | ₩1,388 | ₩1,313 | ₩1,348 | -0.98% | 22.3만 |
|---|
| 2025.12.19 | ₩1,361 | ₩1,388 | ₩1,361 | ₩1,361 | 0.00% | 8.2만 |
|---|
| 2025.12.18 | ₩1,334 | ₩1,407 | ₩1,334 | ₩1,361 | +2.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,375 | ₩1,415 | ₩1,322 | ₩1,333 | -3.01% | 13.4만 |
|---|
| 2025.12.16 | ₩1,375 | ₩1,436 | ₩1,348 | ₩1,361 | -0.97% | 9.4만 |
|---|
| 2025.12.15 | ₩1,508 | ₩1,535 | ₩1,361 | ₩1,401 | -7.08% | 31.8만 |
|---|
| 2025.12.12 | ₩1,495 | ₩1,575 | ₩1,495 | ₩1,535 | +2.68% | 19.6만 |
|---|
| 2025.12.11 | ₩1,495 | ₩1,548 | ₩1,495 | ₩1,508 | +0.89% | 6.8만 |
|---|
| 2025.12.10 | ₩1,508 | ₩1,575 | ₩1,508 | ₩1,521 | +0.88% | 14.4만 |
|---|
| 2025.12.09 | ₩1,495 | ₩1,548 | ₩1,491 | ₩1,535 | +2.68% | 20.1만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,501 | ₩1,468 | ₩1,468 | -0.90% | 7.9만 |
|---|
| 2025.12.05 | ₩1,481 | ₩1,516 | ₩1,441 | ₩1,481 | 0.00% | 6.4만 |
|---|
| 2025.12.04 | ₩1,401 | ₩1,481 | ₩1,383 | ₩1,481 | +5.71% | 9.4만 |
|---|
| 2025.12.03 | ₩1,535 | ₩1,535 | ₩1,375 | ₩1,428 | -6.96% | 29.4만 |
|---|
| 2025.12.02 | ₩1,588 | ₩1,588 | ₩1,501 | ₩1,535 | -3.36% | 9.5만 |
|---|
| 2025.12.01 | ₩1,455 | ₩1,535 | ₩1,428 | ₩1,535 | +5.50% | 26.1만 |
|---|
| 2025.11.28 | ₩1,375 | ₩1,495 | ₩1,368 | ₩1,448 | +5.34% | 13.8만 |
|---|
| 2025.11.26 | ₩1,361 | ₩1,401 | ₩1,334 | ₩1,361 | 0.00% | 6.6만 |
|---|
| 2025.11.25 | ₩1,268 | ₩1,354 | ₩1,258 | ₩1,348 | +6.32% | 6.3만 |
|---|
| 2025.11.24 | ₩1,268 | ₩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 | ₩1,232 | ₩1,250 | -3.40% | 6.8만 |
|---|
| 2025.11.18 | ₩1,228 | ₩1,308 | ₩1,209 | ₩1,308 | +6.52% | 6.2만 |
|---|
| 2025.11.17 | ₩1,254 | ₩1,268 | ₩1,205 | ₩1,226 | -2.23% | 17.1만 |
|---|
| 2025.11.14 | ₩1,214 | ₩1,294 | ₩1,194 | ₩1,256 | +3.41% | 18.7만 |
|---|
| 2025.11.13 | ₩1,321 | ₩1,321 | ₩1,241 | ₩1,268 | -4.04% | 13.2만 |
|---|
| 2025.11.12 | ₩1,375 | ₩1,375 | ₩1,284 | ₩1,308 | -4.85% | 10.2만 |
|---|
| 2025.11.11 | ₩1,361 | ₩1,388 | ₩1,321 | ₩1,375 | +0.98% | 15.6만 |
|---|
| 2025.11.10 | ₩1,300 | ₩1,388 | ₩1,294 | ₩1,375 | +5.75% | 10.5만 |
|---|
| 2025.11.07 | ₩1,334 | ₩1,348 | ₩1,268 | ₩1,288 | -3.50% | 29.9만 |
|---|
| 2025.11.06 | ₩1,308 | ₩1,495 | ₩1,268 | ₩1,401 | +7.14% | 77.9만 |
|---|
| 2025.11.05 | ₩1,165 | ₩1,228 | ₩1,165 | ₩1,212 | +4.01% | 14.1만 |
|---|
| 2025.11.04 | ₩1,136 | ₩1,188 | ₩1,134 | ₩1,174 | +3.41% | 15.7만 |
|---|
| 2025.11.03 | ₩1,241 | ₩1,281 | ₩1,164 | ₩1,185 | -4.52% | 23.5만 |
|---|
| 2025.10.31 | ₩1,254 | ₩1,268 | ₩1,221 | ₩1,241 | -1.06% | 13.8만 |
|---|
| 2025.10.30 | ₩1,321 | ₩1,334 | ₩1,228 | ₩1,241 | -6.06% | 26.5만 |
|---|
| 2025.10.29 | ₩1,401 | ₩1,411 | ₩1,316 | ₩1,334 | -4.76% | 37.3만 |
|---|
| 2025.10.28 | ₩1,415 | ₩1,415 | ₩1,361 | ₩1,401 | -0.94% | 28.2만 |
|---|
| 2025.10.27 | ₩1,495 | ₩1,495 | ₩1,415 | ₩1,428 | -4.46% | 21만 |
|---|
| 2025.10.24 | ₩1,468 | ₩1,508 | ₩1,441 | ₩1,468 | 0.00% | 11.2만 |
|---|
| 2025.10.23 | ₩1,428 | ₩1,468 | ₩1,415 | ₩1,455 | +1.87% | 9.3만 |
|---|
| 2025.10.22 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,388 | -7.14% | 67.6만 |
|---|
| 2025.10.21 | ₩1,508 | ₩1,575 | ₩1,468 | ₩1,508 | 0.00% | 44.6만 |
|---|
| 2025.10.20 | ₩1,468 | ₩1,521 | ₩1,468 | ₩1,508 | +2.73% | 14.2만 |
|---|
| 2025.10.17 | ₩1,481 | ₩1,497 | ₩1,468 | ₩1,468 | -0.90% | 24.7만 |
|---|
| 2025.10.16 | ₩1,535 | ₩1,575 | ₩1,495 | ₩1,495 | -2.61% | 26.2만 |
|---|
| 2025.10.15 | ₩1,535 | ₩1,615 | ₩1,535 | ₩1,548 | +0.87% | 17만 |
|---|
| 2025.10.14 | ₩1,535 | ₩1,575 | ₩1,508 | ₩1,575 | +2.61% | 9.7만 |
|---|
| 2025.10.13 | ₩1,521 | ₩1,560 | ₩1,508 | ₩1,548 | +1.75% | 14.2만 |
|---|
| 2025.10.10 | ₩1,601 | ₩1,651 | ₩1,508 | ₩1,508 | -5.83% | 25.3만 |
|---|