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 | ₩3,422 | ₩3,690 | ₩3,422 | ₩3,583 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,409 | ₩3,703 | ₩3,395 | ₩3,476 | +1.96% | 2만 |
| 2026.10.07 | ₩3,502 | ₩3,770 | ₩3,409 | ₩3,436 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,579 | ₩3,703 | ₩3,440 | ₩3,449 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,609 | ₩3,796 | ₩3,476 | ₩3,489 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,329 | ₩3,569 | ₩3,329 | ₩3,569 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,462 | ₩3,522 | ₩3,369 | ₩3,382 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,489 | ₩3,643 | ₩3,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,402 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,465 | ₩3,542 | ₩3,315 | ₩3,449 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,275 | ₩3,369 | ₩3,248 | ₩3,275 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,355 | ₩3,623 | ₩3,235 | ₩3,275 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,516 | ₩3,549 | ₩3,334 | ₩3,382 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,476 | ₩3,716 | ₩3,369 | ₩3,449 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,783 | ₩3,783 | ₩3,422 | ₩3,476 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,529 | ₩3,796 | ₩3,422 | ₩3,449 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,529 | ₩3,957 | ₩3,355 | ₩3,489 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,542 | ₩3,957 | ₩3,409 | ₩3,496 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,542 | ₩3,676 | ₩3,302 | ₩3,449 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,542 | ₩3,810 | ₩3,409 | ₩3,422 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,583 | ₩4,131 | ₩3,476 | ₩3,476 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,857 | ₩4,038 | ₩3,476 | ₩3,529 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,649 | ₩4,131 | ₩3,470 | ₩3,476 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,810 | ₩4,639 | ₩3,549 | ₩3,609 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,609 | ₩3,783 | ₩3,576 | ₩3,716 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,636 | ₩3,730 | ₩3,529 | ₩3,529 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,690 | ₩3,850 | ₩3,609 | ₩3,676 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,850 | ₩3,937 | ₩3,703 | ₩3,703 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,877 | ₩4,037 | ₩3,703 | ₩3,703 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,131 | ₩4,238 | ₩3,890 | ₩3,917 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,224 | ₩4,278 | ₩3,944 | ₩4,131 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,251 | ₩4,691 | ₩4,124 | ₩4,171 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,244 | ₩4,251 | ₩4,171 | ₩4,238 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,465 | ₩4,786 | ₩4,238 | ₩4,331 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,890 | ₩4,545 | ₩3,890 | ₩4,425 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,770 | ₩4,050 | ₩3,758 | ₩3,890 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,877 | ₩4,064 | ₩3,649 | ₩3,716 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,997 | ₩4,144 | ₩3,762 | ₩3,770 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,583 | ₩4,010 | ₩3,583 | ₩3,890 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,850 | ₩3,850 | ₩3,609 | ₩3,609 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,756 | ₩4,104 | ₩3,665 | ₩3,850 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,024 | ₩4,024 | ₩3,676 | ₩3,810 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,518 | ₩4,558 | ₩3,877 | ₩4,024 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,157 | ₩4,184 | ₩3,850 | ₩3,863 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,703 | ₩4,151 | ₩3,703 | ₩4,037 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,623 | ₩3,853 | ₩3,623 | ₩3,649 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,743 | ₩3,810 | ₩3,616 | ₩3,629 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,730 | ₩3,835 | ₩3,569 | ₩3,663 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,516 | ₩3,923 | ₩3,516 | ₩3,649 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,663 | ₩3,890 | ₩3,496 | ₩3,516 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,623 | ₩3,776 | ₩3,529 | ₩3,596 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,609 | ₩3,730 | ₩3,583 | ₩3,609 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,756 | ₩3,877 | ₩3,609 | ₩3,623 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,743 | ₩3,783 | ₩3,529 | ₩3,542 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,703 | ₩3,843 | ₩3,609 | ₩3,623 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,783 | ₩3,890 | ₩3,676 | ₩3,703 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,837 | ₩4,331 | ₩3,743 | ₩3,743 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,024 | ₩4,117 | ₩3,877 | ₩3,903 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,385 | ₩4,697 | ₩4,010 | ₩4,131 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,728 | ₩4,728 | ₩4,345 | ₩4,371 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,679 | ₩4,692 | ₩4,358 | ₩4,385 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,746 | ₩4,933 | ₩4,679 | ₩4,679 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,959 | ₩4,959 | ₩4,746 | ₩4,772 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,013 | ₩5,066 | ₩4,826 | ₩4,839 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,986 | ₩5,080 | ₩4,853 | ₩4,853 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,046 | ₩5,124 | ₩4,906 | ₩4,906 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩5,000 | ₩5,086 | ₩4,933 | ₩4,959 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,280 | ₩5,280 | ₩4,959 | ₩4,993 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,407 | ₩5,407 | ₩5,093 | ₩5,106 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,481 | ₩5,481 | ₩5,213 | ₩5,227 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,414 | ₩5,481 | ₩5,294 | ₩5,414 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,481 | ₩5,574 | ₩5,327 | ₩5,360 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,467 | ₩5,588 | ₩5,320 | ₩5,441 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,574 | ₩5,605 | ₩5,280 | ₩5,401 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,213 | ₩5,447 | ₩5,093 | ₩5,441 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,040 | ₩5,254 | ₩5,040 | ₩5,080 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,327 | ₩5,427 | ₩5,060 | ₩5,060 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,093 | ₩5,394 | ₩5,066 | ₩5,147 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩5,000 | ₩5,307 | ₩4,959 | ₩5,040 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,906 | ₩5,187 | ₩4,886 | ₩4,946 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,307 | ₩5,307 | ₩4,853 | ₩4,866 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,200 | ₩5,414 | ₩5,013 | ₩5,267 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,561 | ₩5,721 | ₩5,147 | ₩5,147 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,748 | ₩5,360 | ₩5,401 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,213 | ₩5,347 | ₩5,147 | ₩5,334 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩5,000 | ₩5,217 | ₩4,973 | ₩5,120 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,093 | ₩5,100 | ₩4,853 | ₩5,013 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,213 | ₩5,347 | ₩4,946 | ₩5,080 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,935 | ₩5,935 | ₩4,986 | ₩5,133 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,748 | ₩5,828 | ₩5,548 | ₩5,721 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,016 | ₩6,417 | ₩5,494 | ₩5,494 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,350 | ₩6,697 | ₩5,922 | ₩5,935 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,764 | ₩6,884 | ₩6,283 | ₩6,283 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,630 | ₩6,951 | ₩6,630 | ₩6,684 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,737 | ₩6,965 | ₩6,617 | ₩6,684 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,617 | ₩7,138 | ₩6,617 | ₩6,657 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,844 | ₩6,978 | ₩6,617 | ₩6,617 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,737 | ₩6,991 | ₩6,617 | ₩6,724 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,844 | ₩6,951 | ₩6,737 | ₩6,737 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,978 | ₩7,085 | ₩6,711 | ₩6,764 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,352 | ₩7,580 | ₩7,005 | ₩7,005 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,352 | ₩7,740 | ₩7,285 | ₩7,339 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,793 | ₩7,793 | ₩7,085 | ₩7,285 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,716 | ₩9,357 | ₩8,595 | ₩8,970 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,825 | ₩9,825 | ₩8,181 | ₩8,448 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,718 | ₩10,160 | ₩9,424 | ₩10,146 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,531 | ₩9,625 | ₩9,371 | ₩9,558 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,491 | ₩9,625 | ₩9,117 | ₩9,384 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,518 | ₩9,585 | ₩9,103 | ₩9,357 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,085 | ₩9,611 | ₩9,077 | ₩9,518 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,890 | ₩9,291 | ₩8,722 | ₩9,077 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,796 | ₩8,943 | ₩8,649 | ₩8,729 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,823 | ₩8,849 | ₩8,729 | ₩8,849 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,582 | ₩8,956 | ₩8,399 | ₩8,789 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,582 | ₩8,783 | ₩8,582 | ₩8,756 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,823 | ₩8,823 | ₩8,702 | ₩8,716 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,716 | ₩8,930 | ₩8,716 | ₩8,816 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,803 | ₩8,803 | ₩8,435 | ₩8,642 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,277 | ₩9,277 | ₩8,622 | ₩8,716 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,331 | ₩9,491 | ₩9,117 | ₩9,304 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,357 | ₩9,357 | ₩8,943 | ₩9,317 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,244 | ₩9,357 | ₩9,130 | ₩9,357 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,716 | ₩9,291 | ₩8,582 | ₩9,264 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,912 | ₩9,344 | ₩8,622 | ₩8,729 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,357 | ₩9,357 | ₩9,210 | ₩9,304 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,291 | ₩9,344 | ₩8,849 | ₩9,291 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,291 | ₩9,324 | ₩9,090 | ₩9,157 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,317 | ₩9,317 | ₩9,157 | ₩9,237 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,970 | ₩9,371 | ₩8,515 | ₩9,357 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,357 | ₩9,558 | ₩8,982 | ₩9,050 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,676 | ₩9,344 | ₩8,669 | ₩9,317 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,890 | ₩9,023 | ₩8,348 | ₩8,836 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,940 | ₩8,756 | ₩7,940 | ₩8,756 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,927 | ₩8,515 | ₩7,812 | ₩8,074 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,355 | ₩8,355 | ₩7,834 | ₩7,847 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,248 | ₩8,689 | ₩8,181 | ₩8,221 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,342 | ₩8,422 | ₩8,288 | ₩8,301 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,063 | ₩9,491 | ₩8,221 | ₩8,422 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,037 | ₩9,558 | ₩8,983 | ₩9,224 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,050 | ₩9,257 | ₩8,783 | ₩8,783 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,277 | ₩9,758 | ₩8,689 | ₩8,836 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,591 | ₩9,825 | ₩9,291 | ₩9,291 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,331 | ₩9,625 | ₩9,157 | ₩9,464 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,331 | ₩9,692 | ₩9,181 | ₩9,184 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,224 | ₩9,371 | ₩8,622 | ₩9,264 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,914 | ₩9,712 | ₩7,914 | ₩8,983 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,940 | ₩8,208 | ₩7,834 | ₩8,014 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,820 | ₩8,275 | ₩7,767 | ₩7,780 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,887 | ₩8,021 | ₩7,780 | ₩7,900 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,128 | ₩8,141 | ₩7,755 | ₩7,900 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,021 | ₩8,321 | ₩7,753 | ₩8,047 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩8,007 | ₩8,074 | ₩7,860 | ₩8,021 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩8,007 | ₩8,021 | ₩7,660 | ₩8,021 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩8,007 | ₩8,021 | ₩7,610 | ₩8,021 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,767 | ₩8,073 | ₩7,713 | ₩8,007 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩8,007 | ₩8,168 | ₩7,593 | ₩8,168 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,466 | ₩8,021 | ₩7,459 | ₩8,021 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,673 | ₩7,673 | ₩7,245 | ₩7,352 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,245 | ₩7,582 | ₩7,245 | ₩7,339 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,620 | ₩7,686 | ₩7,326 | ₩7,633 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,432 | ₩7,686 | ₩7,346 | ₩7,352 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,753 | ₩7,753 | ₩7,237 | ₩7,366 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,686 | ₩7,981 | ₩7,101 | ₩7,753 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,406 | ₩7,406 | ₩7,312 | ₩7,352 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,366 | ₩7,673 | ₩7,085 | ₩7,586 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,352 | ₩7,646 | ₩7,352 | ₩7,493 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,486 | ₩7,486 | ₩7,245 | ₩7,379 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,486 | ₩7,673 | ₩7,245 | ₩7,513 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,112 | ₩7,713 | ₩6,978 | ₩7,700 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,564 | ₩7,539 | ₩6,550 | ₩7,152 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,671 | ₩7,312 | ₩6,564 | ₩6,684 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,112 | ₩7,112 | ₩6,550 | ₩6,630 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,138 | ₩7,352 | ₩7,085 | ₩7,312 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,553 | ₩7,740 | ₩7,285 | ₩7,399 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,606 | ₩7,820 | ₩7,152 | ₩7,793 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,874 | ₩7,994 | ₩7,179 | ₩7,566 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,034 | ₩8,034 | ₩7,553 | ₩7,660 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,154 | ₩8,422 | ₩7,419 | ₩8,007 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,021 | ₩8,823 | ₩7,620 | ₩8,689 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,954 | ₩8,021 | ₩7,553 | ₩8,021 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,777 | ₩7,887 | ₩7,777 | ₩7,864 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,834 | ₩8,021 | ₩7,486 | ₩7,820 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,486 | ₩8,221 | ₩7,419 | ₩8,021 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,676 | ₩7,753 | ₩7,533 | ₩7,646 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,887 | ₩7,887 | ₩7,606 | ₩7,686 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,840 | ₩7,994 | ₩7,419 | ₩7,887 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,887 | ₩7,887 | ₩7,461 | ₩7,686 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,419 | ₩7,994 | ₩7,419 | ₩7,686 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,402 | ₩7,402 | ₩7,352 | ₩7,352 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,697 | ₩7,799 | ₩6,697 | ₩7,366 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩7,005 | ₩7,352 | ₩7,005 | ₩7,285 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,553 | ₩7,553 | ₩7,018 | ₩7,219 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,713 | ₩7,753 | ₩7,553 | ₩7,585 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,954 | ₩7,954 | ₩7,620 | ₩7,900 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,221 | ₩8,221 | ₩7,954 | ₩7,954 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,566 | ₩8,154 | ₩7,566 | ₩8,154 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,920 | ₩8,676 | ₩7,793 | ₩7,793 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,021 | ₩8,021 | ₩7,553 | ₩7,686 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,021 | ₩8,021 | ₩7,954 | ₩7,954 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,566 | ₩7,566 | ₩7,566 | ₩7,566 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,366 | ₩8,141 | ₩7,352 | ₩7,566 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,486 | ₩7,994 | ₩6,965 | ₩7,994 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,771 | ₩7,771 | ₩7,498 | ₩7,499 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩8,007 | ₩8,007 | ₩7,379 | ₩7,820 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,088 | ₩8,542 | ₩8,030 | ₩8,181 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,088 | ₩8,168 | ₩8,021 | ₩8,154 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,268 | ₩8,315 | ₩8,181 | ₩8,181 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,355 | ₩8,403 | ₩8,221 | ₩8,221 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,328 | ₩8,355 | ₩8,154 | ₩8,154 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,422 | ₩8,489 | ₩8,154 | ₩8,221 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,248 | ₩8,555 | ₩8,248 | ₩8,542 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,021 | ₩8,475 | ₩8,021 | ₩8,355 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,261 | ₩8,261 | ₩8,074 | ₩8,208 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,181 | ₩8,422 | ₩8,101 | ₩8,245 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,355 | ₩8,422 | ₩8,288 | ₩8,288 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,255 | ₩8,255 | ₩8,255 | ₩8,255 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,101 | ₩8,555 | ₩7,900 | ₩8,288 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,887 | ₩8,021 | ₩7,887 | ₩8,021 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,288 | ₩8,489 | ₩7,700 | ₩7,985 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,154 | ₩8,555 | ₩8,154 | ₩8,408 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,395 | ₩8,555 | ₩7,860 | ₩8,555 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,154 | ₩8,555 | ₩8,134 | ₩8,368 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,887 | ₩9,210 | ₩7,593 | ₩8,154 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,555 | ₩8,555 | ₩7,986 | ₩8,021 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,154 | ₩8,595 | ₩8,021 | ₩8,595 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,088 | ₩8,422 | ₩8,088 | ₩8,328 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,328 | ₩9,063 | ₩8,328 | ₩8,411 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,061 | ₩8,676 | ₩7,994 | ₩8,034 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,355 | ₩8,559 | ₩8,061 | ₩8,248 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,355 | ₩8,662 | ₩8,355 | ₩8,368 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,181 | ₩8,890 | ₩8,181 | ₩8,662 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,916 | ₩8,956 | ₩8,088 | ₩8,689 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,288 | ₩8,954 | ₩8,181 | ₩8,517 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,224 | ₩9,224 | ₩8,221 | ₩8,943 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,130 | ₩9,611 | ₩9,130 | ₩9,184 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,224 | ₩9,244 | ₩8,997 | ₩9,197 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,291 | ₩9,291 | ₩8,997 | ₩9,224 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,090 | ₩9,411 | ₩8,382 | ₩9,291 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,317 | ₩11,363 | ₩8,702 | ₩9,291 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,215 | ₩10,186 | ₩8,074 | ₩9,451 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,210 | ₩9,478 | ₩7,606 | ₩8,275 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,044 | ₩42,443 | ₩16,777 | ₩41,908 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,109 | ₩46,119 | ₩40,103 | ₩44,515 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,918 | ₩45,918 | ₩40,504 | ₩42,650 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,121 | ₩49,127 | ₩43,111 | ₩43,973 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,114 | ₩46,119 | ₩40,645 | ₩46,119 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,916 | ₩44,916 | ₩42,109 | ₩43,512 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,312 | ₩45,116 | ₩42,109 | ₩45,016 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,510 | ₩46,119 | ₩42,510 | ₩43,312 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,309 | ₩45,116 | ₩42,309 | ₩44,114 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,114 | ₩45,116 | ₩43,312 | ₩43,432 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,116 | ₩46,921 | ₩42,309 | ₩45,116 | 0.00% | 3.3천 |
|---|