시장 데이터를 불러오는 중
전체 종목
QT 이미징 홀딩스 과거 주가
QT Imaging Holdings, Inc. - Common Stock · QTI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QT Imaging Holdings, Inc. - Common Stock · QTI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,430 | ₩3,698 | ₩3,430 | ₩3,591 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,417 | ₩3,712 | ₩3,404 | ₩3,484 | +1.96% | 2만 |
| 2026.10.07 | ₩3,511 | ₩3,779 | ₩3,417 | ₩3,444 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,587 | ₩3,712 | ₩3,448 | ₩3,457 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,618 | ₩3,806 | ₩3,484 | ₩3,497 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,337 | ₩3,578 | ₩3,337 | ₩3,578 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,471 | ₩3,531 | ₩3,377 | ₩3,390 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,497 | ₩3,652 | ₩3,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,410 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,473 | ₩3,551 | ₩3,323 | ₩3,457 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,283 | ₩3,377 | ₩3,256 | ₩3,283 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,363 | ₩3,631 | ₩3,243 | ₩3,283 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,524 | ₩3,558 | ₩3,342 | ₩3,390 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,484 | ₩3,725 | ₩3,377 | ₩3,457 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,792 | ₩3,792 | ₩3,430 | ₩3,484 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,538 | ₩3,806 | ₩3,430 | ₩3,457 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,538 | ₩3,966 | ₩3,363 | ₩3,497 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,551 | ₩3,966 | ₩3,417 | ₩3,504 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,551 | ₩3,685 | ₩3,310 | ₩3,457 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,551 | ₩3,819 | ₩3,417 | ₩3,430 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,591 | ₩4,141 | ₩3,484 | ₩3,484 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,866 | ₩4,048 | ₩3,484 | ₩3,538 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,658 | ₩4,141 | ₩3,479 | ₩3,484 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,819 | ₩4,650 | ₩3,558 | ₩3,618 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,618 | ₩3,792 | ₩3,585 | ₩3,725 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,645 | ₩3,739 | ₩3,538 | ₩3,538 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,698 | ₩3,859 | ₩3,618 | ₩3,685 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,859 | ₩3,946 | ₩3,712 | ₩3,712 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,886 | ₩4,047 | ₩3,712 | ₩3,712 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,141 | ₩4,248 | ₩3,899 | ₩3,926 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,234 | ₩4,288 | ₩3,953 | ₩4,141 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,261 | ₩4,702 | ₩4,134 | ₩4,181 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,255 | ₩4,261 | ₩4,181 | ₩4,248 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,476 | ₩4,797 | ₩4,248 | ₩4,342 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,899 | ₩4,556 | ₩3,899 | ₩4,435 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,779 | ₩4,060 | ₩3,767 | ₩3,899 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,886 | ₩4,074 | ₩3,658 | ₩3,725 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,154 | ₩3,771 | ₩3,779 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,591 | ₩4,020 | ₩3,591 | ₩3,899 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,859 | ₩3,859 | ₩3,618 | ₩3,618 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,765 | ₩4,114 | ₩3,674 | ₩3,859 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,033 | ₩4,033 | ₩3,685 | ₩3,819 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,529 | ₩4,569 | ₩3,886 | ₩4,033 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,167 | ₩4,194 | ₩3,859 | ₩3,873 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,712 | ₩4,161 | ₩3,712 | ₩4,047 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,631 | ₩3,862 | ₩3,631 | ₩3,658 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,752 | ₩3,819 | ₩3,625 | ₩3,638 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,739 | ₩3,845 | ₩3,578 | ₩3,672 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,524 | ₩3,933 | ₩3,524 | ₩3,658 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,672 | ₩3,899 | ₩3,504 | ₩3,524 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,631 | ₩3,786 | ₩3,538 | ₩3,605 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,618 | ₩3,739 | ₩3,591 | ₩3,618 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,765 | ₩3,886 | ₩3,618 | ₩3,631 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,752 | ₩3,792 | ₩3,538 | ₩3,551 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,712 | ₩3,853 | ₩3,618 | ₩3,631 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,792 | ₩3,899 | ₩3,685 | ₩3,712 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,846 | ₩4,342 | ₩3,752 | ₩3,752 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,033 | ₩4,127 | ₩3,886 | ₩3,913 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,395 | ₩4,709 | ₩4,020 | ₩4,141 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,740 | ₩4,740 | ₩4,355 | ₩4,382 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,690 | ₩4,703 | ₩4,368 | ₩4,395 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,757 | ₩4,945 | ₩4,690 | ₩4,690 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,971 | ₩4,971 | ₩4,757 | ₩4,784 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,025 | ₩5,079 | ₩4,837 | ₩4,851 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,998 | ₩5,092 | ₩4,864 | ₩4,864 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,059 | ₩5,136 | ₩4,918 | ₩4,918 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩5,012 | ₩5,099 | ₩4,945 | ₩4,971 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,293 | ₩5,293 | ₩4,971 | ₩5,005 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,420 | ₩5,420 | ₩5,105 | ₩5,119 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,494 | ₩5,494 | ₩5,226 | ₩5,239 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,427 | ₩5,494 | ₩5,306 | ₩5,427 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,494 | ₩5,588 | ₩5,340 | ₩5,373 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,481 | ₩5,601 | ₩5,333 | ₩5,454 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,588 | ₩5,619 | ₩5,293 | ₩5,414 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,226 | ₩5,461 | ₩5,105 | ₩5,454 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,052 | ₩5,266 | ₩5,052 | ₩5,092 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,340 | ₩5,440 | ₩5,072 | ₩5,072 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,105 | ₩5,407 | ₩5,079 | ₩5,159 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩5,012 | ₩5,320 | ₩4,971 | ₩5,052 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,918 | ₩5,199 | ₩4,898 | ₩4,958 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,320 | ₩5,320 | ₩4,864 | ₩4,878 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,213 | ₩5,427 | ₩5,025 | ₩5,280 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,574 | ₩5,735 | ₩5,159 | ₩5,159 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,373 | ₩5,762 | ₩5,373 | ₩5,414 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,226 | ₩5,360 | ₩5,159 | ₩5,347 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩5,012 | ₩5,230 | ₩4,985 | ₩5,132 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,105 | ₩5,112 | ₩4,864 | ₩5,025 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,226 | ₩5,360 | ₩4,958 | ₩5,092 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,950 | ₩5,950 | ₩4,998 | ₩5,146 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,762 | ₩5,842 | ₩5,561 | ₩5,735 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,030 | ₩6,432 | ₩5,507 | ₩5,507 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,365 | ₩6,714 | ₩5,936 | ₩5,950 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,781 | ₩6,901 | ₩6,298 | ₩6,298 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,646 | ₩6,968 | ₩6,646 | ₩6,700 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,754 | ₩6,982 | ₩6,633 | ₩6,700 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,633 | ₩7,156 | ₩6,633 | ₩6,673 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,861 | ₩6,995 | ₩6,633 | ₩6,633 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,754 | ₩7,008 | ₩6,633 | ₩6,740 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,861 | ₩6,968 | ₩6,754 | ₩6,754 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,995 | ₩7,102 | ₩6,727 | ₩6,781 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,370 | ₩7,598 | ₩7,022 | ₩7,022 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,370 | ₩7,759 | ₩7,303 | ₩7,357 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,812 | ₩7,812 | ₩7,102 | ₩7,303 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,737 | ₩9,380 | ₩8,616 | ₩8,992 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,849 | ₩9,849 | ₩8,201 | ₩8,469 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,742 | ₩10,184 | ₩9,447 | ₩10,171 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,554 | ₩9,648 | ₩9,394 | ₩9,581 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,514 | ₩9,648 | ₩9,139 | ₩9,407 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,541 | ₩9,608 | ₩9,126 | ₩9,380 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,107 | ₩9,635 | ₩9,099 | ₩9,541 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,911 | ₩9,313 | ₩8,744 | ₩9,099 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,817 | ₩8,965 | ₩8,670 | ₩8,750 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,844 | ₩8,871 | ₩8,750 | ₩8,871 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,603 | ₩8,978 | ₩8,419 | ₩8,811 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,603 | ₩8,804 | ₩8,603 | ₩8,777 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,844 | ₩8,844 | ₩8,724 | ₩8,737 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,737 | ₩8,951 | ₩8,737 | ₩8,837 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,824 | ₩8,824 | ₩8,456 | ₩8,663 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,300 | ₩9,300 | ₩8,643 | ₩8,737 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,353 | ₩9,514 | ₩9,139 | ₩9,327 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,380 | ₩9,380 | ₩8,965 | ₩9,340 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,266 | ₩9,380 | ₩9,152 | ₩9,380 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,737 | ₩9,313 | ₩8,603 | ₩9,286 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,934 | ₩9,367 | ₩8,643 | ₩8,750 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,380 | ₩9,380 | ₩9,233 | ₩9,327 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,313 | ₩9,367 | ₩8,871 | ₩9,313 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,313 | ₩9,347 | ₩9,112 | ₩9,179 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,340 | ₩9,340 | ₩9,179 | ₩9,260 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,992 | ₩9,394 | ₩8,536 | ₩9,380 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,380 | ₩9,581 | ₩9,004 | ₩9,072 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,697 | ₩9,367 | ₩8,690 | ₩9,340 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,911 | ₩9,045 | ₩8,368 | ₩8,858 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,960 | ₩8,777 | ₩7,960 | ₩8,777 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,946 | ₩8,536 | ₩7,831 | ₩8,094 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,375 | ₩8,375 | ₩7,853 | ₩7,866 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,268 | ₩8,710 | ₩8,201 | ₩8,241 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,362 | ₩8,442 | ₩8,308 | ₩8,322 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,085 | ₩9,514 | ₩8,241 | ₩8,442 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,581 | ₩9,005 | ₩9,246 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,072 | ₩9,280 | ₩8,804 | ₩8,804 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,300 | ₩9,782 | ₩8,710 | ₩8,858 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,615 | ₩9,849 | ₩9,313 | ₩9,313 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,353 | ₩9,648 | ₩9,179 | ₩9,487 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,353 | ₩9,715 | ₩9,203 | ₩9,206 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,246 | ₩9,394 | ₩8,643 | ₩9,286 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,933 | ₩9,735 | ₩7,933 | ₩9,005 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,960 | ₩8,228 | ₩7,853 | ₩8,033 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,839 | ₩8,295 | ₩7,786 | ₩7,799 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,906 | ₩8,040 | ₩7,799 | ₩7,920 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,147 | ₩8,161 | ₩7,773 | ₩7,920 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,040 | ₩8,342 | ₩7,772 | ₩8,067 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩8,027 | ₩8,094 | ₩7,879 | ₩8,040 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩8,027 | ₩8,040 | ₩7,678 | ₩8,040 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩8,027 | ₩8,040 | ₩7,629 | ₩8,040 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,786 | ₩8,092 | ₩7,732 | ₩8,027 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩8,027 | ₩8,188 | ₩7,611 | ₩8,188 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,484 | ₩8,040 | ₩7,477 | ₩8,040 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,692 | ₩7,692 | ₩7,263 | ₩7,370 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,263 | ₩7,601 | ₩7,263 | ₩7,357 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,638 | ₩7,705 | ₩7,343 | ₩7,652 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,451 | ₩7,705 | ₩7,363 | ₩7,370 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,772 | ₩7,772 | ₩7,255 | ₩7,384 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,705 | ₩8,000 | ₩7,118 | ₩7,772 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,424 | ₩7,424 | ₩7,330 | ₩7,370 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,384 | ₩7,692 | ₩7,102 | ₩7,605 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,370 | ₩7,665 | ₩7,370 | ₩7,511 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,504 | ₩7,504 | ₩7,263 | ₩7,397 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,504 | ₩7,692 | ₩7,263 | ₩7,531 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,129 | ₩7,732 | ₩6,995 | ₩7,719 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,579 | ₩7,558 | ₩6,566 | ₩7,169 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,687 | ₩7,330 | ₩6,579 | ₩6,700 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,129 | ₩7,129 | ₩6,566 | ₩6,646 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,156 | ₩7,370 | ₩7,102 | ₩7,330 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,571 | ₩7,759 | ₩7,303 | ₩7,417 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,625 | ₩7,839 | ₩7,169 | ₩7,812 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,893 | ₩8,013 | ₩7,196 | ₩7,585 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,054 | ₩8,054 | ₩7,571 | ₩7,678 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,174 | ₩8,442 | ₩7,437 | ₩8,027 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,040 | ₩8,844 | ₩7,638 | ₩8,710 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,973 | ₩8,040 | ₩7,571 | ₩8,040 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,796 | ₩7,906 | ₩7,796 | ₩7,883 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,853 | ₩8,040 | ₩7,504 | ₩7,839 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,504 | ₩8,241 | ₩7,437 | ₩8,040 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,694 | ₩7,772 | ₩7,551 | ₩7,665 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,906 | ₩7,906 | ₩7,625 | ₩7,705 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,859 | ₩8,013 | ₩7,437 | ₩7,906 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,906 | ₩7,906 | ₩7,479 | ₩7,705 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,437 | ₩8,013 | ₩7,437 | ₩7,705 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,420 | ₩7,420 | ₩7,370 | ₩7,370 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,714 | ₩7,818 | ₩6,714 | ₩7,384 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩7,022 | ₩7,370 | ₩7,022 | ₩7,303 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,571 | ₩7,571 | ₩7,035 | ₩7,236 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,732 | ₩7,772 | ₩7,571 | ₩7,603 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,973 | ₩7,973 | ₩7,638 | ₩7,920 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,241 | ₩8,241 | ₩7,973 | ₩7,973 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,585 | ₩8,174 | ₩7,585 | ₩8,174 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,940 | ₩8,697 | ₩7,812 | ₩7,812 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,040 | ₩7,571 | ₩7,705 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,040 | ₩8,040 | ₩7,973 | ₩7,973 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,585 | ₩7,585 | ₩7,585 | ₩7,585 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,384 | ₩8,161 | ₩7,370 | ₩7,585 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,504 | ₩8,013 | ₩6,982 | ₩8,013 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,790 | ₩7,790 | ₩7,516 | ₩7,518 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩8,027 | ₩8,027 | ₩7,397 | ₩7,839 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,107 | ₩8,563 | ₩8,050 | ₩8,201 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,107 | ₩8,188 | ₩8,040 | ₩8,174 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,288 | ₩8,335 | ₩8,201 | ₩8,201 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,375 | ₩8,423 | ₩8,241 | ₩8,241 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,348 | ₩8,375 | ₩8,174 | ₩8,174 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,442 | ₩8,509 | ₩8,174 | ₩8,241 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,268 | ₩8,576 | ₩8,268 | ₩8,563 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,040 | ₩8,496 | ₩8,040 | ₩8,375 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,281 | ₩8,281 | ₩8,094 | ₩8,228 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,201 | ₩8,442 | ₩8,121 | ₩8,265 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,375 | ₩8,442 | ₩8,308 | ₩8,308 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,275 | ₩8,275 | ₩8,275 | ₩8,275 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,121 | ₩8,576 | ₩7,920 | ₩8,308 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,906 | ₩8,040 | ₩7,906 | ₩8,040 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,308 | ₩8,509 | ₩7,719 | ₩8,004 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,174 | ₩8,576 | ₩8,174 | ₩8,429 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,415 | ₩8,576 | ₩7,879 | ₩8,576 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,174 | ₩8,576 | ₩8,154 | ₩8,389 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,906 | ₩9,233 | ₩7,611 | ₩8,174 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,576 | ₩8,576 | ₩8,005 | ₩8,040 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,174 | ₩8,616 | ₩8,040 | ₩8,616 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,107 | ₩8,442 | ₩8,107 | ₩8,348 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,348 | ₩9,085 | ₩8,348 | ₩8,431 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,080 | ₩8,697 | ₩8,013 | ₩8,054 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,375 | ₩8,580 | ₩8,080 | ₩8,268 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,375 | ₩8,683 | ₩8,375 | ₩8,389 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,201 | ₩8,911 | ₩8,201 | ₩8,683 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,938 | ₩8,978 | ₩8,107 | ₩8,710 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,308 | ₩8,975 | ₩8,201 | ₩8,537 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,246 | ₩9,246 | ₩8,241 | ₩8,965 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,152 | ₩9,635 | ₩9,152 | ₩9,206 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,246 | ₩9,266 | ₩9,018 | ₩9,219 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,313 | ₩9,313 | ₩9,018 | ₩9,246 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,112 | ₩9,434 | ₩8,402 | ₩9,313 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,340 | ₩11,390 | ₩8,724 | ₩9,313 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,234 | ₩10,211 | ₩8,094 | ₩9,474 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,233 | ₩9,501 | ₩7,625 | ₩8,295 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,085 | ₩42,546 | ₩16,817 | ₩42,010 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,211 | ₩46,231 | ₩40,201 | ₩44,623 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩46,030 | ₩46,030 | ₩40,603 | ₩42,753 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,236 | ₩49,246 | ₩43,216 | ₩44,080 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,221 | ₩46,231 | ₩40,743 | ₩46,231 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩45,025 | ₩45,025 | ₩42,211 | ₩43,618 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,417 | ₩45,226 | ₩42,211 | ₩45,125 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,613 | ₩46,231 | ₩42,613 | ₩43,417 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,412 | ₩45,226 | ₩42,412 | ₩44,221 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,221 | ₩45,226 | ₩43,417 | ₩43,537 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,226 | ₩47,035 | ₩42,412 | ₩45,226 | 0.00% | 3.3천 |
|---|