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 | ₩3,416 | ₩3,683 | ₩3,416 | ₩3,576 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,403 | ₩3,697 | ₩3,390 | ₩3,470 | +1.96% | 2만 |
| 2026.10.07 | ₩3,496 | ₩3,763 | ₩3,403 | ₩3,430 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,572 | ₩3,697 | ₩3,434 | ₩3,443 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,603 | ₩3,790 | ₩3,470 | ₩3,483 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,323 | ₩3,563 | ₩3,323 | ₩3,563 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,456 | ₩3,516 | ₩3,363 | ₩3,376 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,483 | ₩3,636 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,396 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,459 | ₩3,536 | ₩3,310 | ₩3,443 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,269 | ₩3,363 | ₩3,243 | ₩3,269 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,616 | ₩3,229 | ₩3,269 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,510 | ₩3,543 | ₩3,328 | ₩3,376 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,470 | ₩3,710 | ₩3,363 | ₩3,443 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,777 | ₩3,777 | ₩3,416 | ₩3,470 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,523 | ₩3,790 | ₩3,416 | ₩3,443 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,523 | ₩3,950 | ₩3,350 | ₩3,483 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,536 | ₩3,950 | ₩3,403 | ₩3,490 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,536 | ₩3,670 | ₩3,296 | ₩3,443 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,536 | ₩3,803 | ₩3,403 | ₩3,416 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,576 | ₩4,124 | ₩3,470 | ₩3,470 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,850 | ₩4,031 | ₩3,470 | ₩3,523 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,643 | ₩4,124 | ₩3,464 | ₩3,470 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,803 | ₩4,631 | ₩3,543 | ₩3,603 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,603 | ₩3,777 | ₩3,570 | ₩3,710 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,630 | ₩3,723 | ₩3,523 | ₩3,523 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,683 | ₩3,843 | ₩3,603 | ₩3,670 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,843 | ₩3,930 | ₩3,697 | ₩3,697 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,870 | ₩4,030 | ₩3,697 | ₩3,697 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,124 | ₩4,230 | ₩3,883 | ₩3,910 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,217 | ₩4,270 | ₩3,937 | ₩4,124 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,244 | ₩4,683 | ₩4,117 | ₩4,164 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,237 | ₩4,244 | ₩4,164 | ₩4,230 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,457 | ₩4,777 | ₩4,230 | ₩4,324 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,883 | ₩4,537 | ₩3,883 | ₩4,417 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,763 | ₩4,043 | ₩3,751 | ₩3,883 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,870 | ₩4,057 | ₩3,643 | ₩3,710 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,990 | ₩4,137 | ₩3,755 | ₩3,763 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,576 | ₩4,003 | ₩3,576 | ₩3,883 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,843 | ₩3,843 | ₩3,603 | ₩3,603 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,750 | ₩4,097 | ₩3,659 | ₩3,843 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,017 | ₩4,017 | ₩3,670 | ₩3,803 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,511 | ₩4,551 | ₩3,870 | ₩4,017 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,150 | ₩4,177 | ₩3,843 | ₩3,857 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,697 | ₩4,144 | ₩3,697 | ₩4,030 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,616 | ₩3,846 | ₩3,616 | ₩3,643 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,737 | ₩3,803 | ₩3,610 | ₩3,623 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,723 | ₩3,829 | ₩3,563 | ₩3,656 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,510 | ₩3,917 | ₩3,510 | ₩3,643 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,656 | ₩3,883 | ₩3,490 | ₩3,510 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,616 | ₩3,770 | ₩3,523 | ₩3,590 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,603 | ₩3,723 | ₩3,576 | ₩3,603 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,750 | ₩3,870 | ₩3,603 | ₩3,616 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,737 | ₩3,777 | ₩3,523 | ₩3,536 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,697 | ₩3,837 | ₩3,603 | ₩3,616 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,777 | ₩3,883 | ₩3,670 | ₩3,697 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,830 | ₩4,324 | ₩3,737 | ₩3,737 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,017 | ₩4,110 | ₩3,870 | ₩3,897 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,377 | ₩4,689 | ₩4,003 | ₩4,124 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,720 | ₩4,720 | ₩4,337 | ₩4,364 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,671 | ₩4,684 | ₩4,350 | ₩4,377 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,737 | ₩4,924 | ₩4,671 | ₩4,671 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,951 | ₩4,951 | ₩4,737 | ₩4,764 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,004 | ₩5,058 | ₩4,817 | ₩4,831 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,978 | ₩5,071 | ₩4,844 | ₩4,844 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,038 | ₩5,115 | ₩4,898 | ₩4,898 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,991 | ₩5,078 | ₩4,924 | ₩4,951 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,271 | ₩5,271 | ₩4,951 | ₩4,984 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,398 | ₩5,398 | ₩5,084 | ₩5,098 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,471 | ₩5,471 | ₩5,204 | ₩5,218 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,405 | ₩5,471 | ₩5,285 | ₩5,405 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,471 | ₩5,565 | ₩5,318 | ₩5,351 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,458 | ₩5,578 | ₩5,311 | ₩5,431 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,565 | ₩5,595 | ₩5,271 | ₩5,391 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,204 | ₩5,438 | ₩5,084 | ₩5,431 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,031 | ₩5,245 | ₩5,031 | ₩5,071 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,318 | ₩5,418 | ₩5,051 | ₩5,051 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,084 | ₩5,385 | ₩5,058 | ₩5,138 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,991 | ₩5,298 | ₩4,951 | ₩5,031 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,898 | ₩5,178 | ₩4,878 | ₩4,938 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,298 | ₩5,298 | ₩4,844 | ₩4,858 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,191 | ₩5,405 | ₩5,004 | ₩5,258 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,551 | ₩5,712 | ₩5,138 | ₩5,138 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,351 | ₩5,738 | ₩5,351 | ₩5,391 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,204 | ₩5,338 | ₩5,138 | ₩5,325 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,991 | ₩5,208 | ₩4,964 | ₩5,111 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,084 | ₩5,091 | ₩4,844 | ₩5,004 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,204 | ₩5,338 | ₩4,938 | ₩5,071 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,925 | ₩5,925 | ₩4,978 | ₩5,124 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,738 | ₩5,818 | ₩5,538 | ₩5,712 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,005 | ₩6,406 | ₩5,485 | ₩5,485 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,339 | ₩6,686 | ₩5,912 | ₩5,925 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,752 | ₩6,873 | ₩6,272 | ₩6,272 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,619 | ₩6,939 | ₩6,619 | ₩6,672 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,726 | ₩6,953 | ₩6,606 | ₩6,672 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,606 | ₩7,126 | ₩6,606 | ₩6,646 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,833 | ₩6,966 | ₩6,606 | ₩6,606 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,726 | ₩6,979 | ₩6,606 | ₩6,712 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,833 | ₩6,939 | ₩6,726 | ₩6,726 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,966 | ₩7,073 | ₩6,699 | ₩6,752 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,340 | ₩7,567 | ₩6,993 | ₩6,993 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,340 | ₩7,727 | ₩7,273 | ₩7,326 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,780 | ₩7,780 | ₩7,073 | ₩7,273 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,701 | ₩9,341 | ₩8,581 | ₩8,954 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,808 | ₩9,808 | ₩8,167 | ₩8,434 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,702 | ₩10,142 | ₩9,408 | ₩10,129 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,515 | ₩9,608 | ₩9,355 | ₩9,542 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,475 | ₩9,608 | ₩9,101 | ₩9,368 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,501 | ₩9,568 | ₩9,088 | ₩9,341 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,069 | ₩9,595 | ₩9,061 | ₩9,501 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,874 | ₩9,275 | ₩8,707 | ₩9,061 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,781 | ₩8,928 | ₩8,634 | ₩8,714 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,808 | ₩8,834 | ₩8,714 | ₩8,834 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,567 | ₩8,941 | ₩8,385 | ₩8,774 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,567 | ₩8,768 | ₩8,567 | ₩8,741 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,808 | ₩8,808 | ₩8,687 | ₩8,701 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,701 | ₩8,914 | ₩8,701 | ₩8,801 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,788 | ₩8,788 | ₩8,421 | ₩8,627 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,261 | ₩9,261 | ₩8,607 | ₩8,701 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,315 | ₩9,475 | ₩9,101 | ₩9,288 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,341 | ₩9,341 | ₩8,928 | ₩9,301 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,228 | ₩9,341 | ₩9,114 | ₩9,341 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,701 | ₩9,275 | ₩8,567 | ₩9,248 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,897 | ₩9,328 | ₩8,607 | ₩8,714 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,341 | ₩9,341 | ₩9,195 | ₩9,288 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,275 | ₩9,328 | ₩8,834 | ₩9,275 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,275 | ₩9,308 | ₩9,074 | ₩9,141 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,301 | ₩9,301 | ₩9,141 | ₩9,221 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,954 | ₩9,355 | ₩8,501 | ₩9,341 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,341 | ₩9,542 | ₩8,966 | ₩9,034 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,661 | ₩9,328 | ₩8,654 | ₩9,301 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,874 | ₩9,008 | ₩8,334 | ₩8,821 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,927 | ₩8,741 | ₩7,927 | ₩8,741 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,913 | ₩8,501 | ₩7,799 | ₩8,060 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,341 | ₩8,341 | ₩7,820 | ₩7,833 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,234 | ₩8,674 | ₩8,167 | ₩8,207 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,327 | ₩8,407 | ₩8,274 | ₩8,287 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,048 | ₩9,475 | ₩8,207 | ₩8,407 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,021 | ₩9,542 | ₩8,968 | ₩9,208 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,034 | ₩9,241 | ₩8,768 | ₩8,768 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,261 | ₩9,742 | ₩8,674 | ₩8,821 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,575 | ₩9,808 | ₩9,275 | ₩9,275 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,315 | ₩9,608 | ₩9,141 | ₩9,448 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,315 | ₩9,675 | ₩9,165 | ₩9,168 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,208 | ₩9,355 | ₩8,607 | ₩9,248 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,900 | ₩9,695 | ₩7,900 | ₩8,968 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,927 | ₩8,194 | ₩7,820 | ₩8,000 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,807 | ₩8,260 | ₩7,753 | ₩7,767 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,873 | ₩8,007 | ₩7,767 | ₩7,887 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,114 | ₩8,127 | ₩7,741 | ₩7,887 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,007 | ₩8,307 | ₩7,740 | ₩8,034 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩7,994 | ₩8,060 | ₩7,847 | ₩8,007 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩7,994 | ₩8,007 | ₩7,647 | ₩8,007 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩7,994 | ₩8,007 | ₩7,597 | ₩8,007 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,753 | ₩8,059 | ₩7,700 | ₩7,994 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩7,994 | ₩8,154 | ₩7,580 | ₩8,154 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,453 | ₩8,007 | ₩7,446 | ₩8,007 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,660 | ₩7,660 | ₩7,233 | ₩7,340 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,233 | ₩7,569 | ₩7,233 | ₩7,326 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,607 | ₩7,673 | ₩7,313 | ₩7,620 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,420 | ₩7,673 | ₩7,333 | ₩7,340 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,740 | ₩7,740 | ₩7,225 | ₩7,353 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,673 | ₩7,967 | ₩7,089 | ₩7,740 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,393 | ₩7,393 | ₩7,300 | ₩7,340 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,353 | ₩7,660 | ₩7,073 | ₩7,573 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,340 | ₩7,633 | ₩7,340 | ₩7,480 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,473 | ₩7,473 | ₩7,233 | ₩7,366 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,473 | ₩7,660 | ₩7,233 | ₩7,500 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,099 | ₩7,700 | ₩6,966 | ₩7,687 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,552 | ₩7,526 | ₩6,539 | ₩7,139 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,659 | ₩7,300 | ₩6,552 | ₩6,672 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,099 | ₩7,099 | ₩6,539 | ₩6,619 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,126 | ₩7,340 | ₩7,073 | ₩7,300 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,540 | ₩7,727 | ₩7,273 | ₩7,386 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,593 | ₩7,807 | ₩7,139 | ₩7,780 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,860 | ₩7,980 | ₩7,166 | ₩7,553 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,020 | ₩8,020 | ₩7,540 | ₩7,647 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,140 | ₩8,407 | ₩7,406 | ₩7,994 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,007 | ₩8,808 | ₩7,607 | ₩8,674 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,940 | ₩8,007 | ₩7,540 | ₩8,007 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,764 | ₩7,873 | ₩7,764 | ₩7,851 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,820 | ₩8,007 | ₩7,473 | ₩7,807 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,473 | ₩8,207 | ₩7,406 | ₩8,007 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,663 | ₩7,740 | ₩7,520 | ₩7,633 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,873 | ₩7,873 | ₩7,593 | ₩7,673 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,827 | ₩7,980 | ₩7,406 | ₩7,873 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,873 | ₩7,873 | ₩7,448 | ₩7,673 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,406 | ₩7,980 | ₩7,406 | ₩7,673 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,389 | ₩7,389 | ₩7,340 | ₩7,340 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,686 | ₩7,785 | ₩6,686 | ₩7,353 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩6,993 | ₩7,340 | ₩6,993 | ₩7,273 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,540 | ₩7,540 | ₩7,006 | ₩7,206 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,700 | ₩7,740 | ₩7,540 | ₩7,572 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,940 | ₩7,940 | ₩7,607 | ₩7,887 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,207 | ₩8,207 | ₩7,940 | ₩7,940 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,553 | ₩8,140 | ₩7,553 | ₩8,140 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,907 | ₩8,661 | ₩7,780 | ₩7,780 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,007 | ₩8,007 | ₩7,540 | ₩7,673 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,007 | ₩8,007 | ₩7,940 | ₩7,940 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,553 | ₩7,553 | ₩7,553 | ₩7,553 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,353 | ₩8,127 | ₩7,340 | ₩7,553 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,473 | ₩7,980 | ₩6,953 | ₩7,980 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,757 | ₩7,757 | ₩7,485 | ₩7,486 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩7,994 | ₩7,994 | ₩7,366 | ₩7,807 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,074 | ₩8,527 | ₩8,016 | ₩8,167 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,074 | ₩8,154 | ₩8,007 | ₩8,140 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,254 | ₩8,300 | ₩8,167 | ₩8,167 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,341 | ₩8,389 | ₩8,207 | ₩8,207 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,314 | ₩8,341 | ₩8,140 | ₩8,140 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,407 | ₩8,474 | ₩8,140 | ₩8,207 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,234 | ₩8,541 | ₩8,234 | ₩8,527 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,007 | ₩8,461 | ₩8,007 | ₩8,341 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,247 | ₩8,247 | ₩8,060 | ₩8,194 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,167 | ₩8,407 | ₩8,087 | ₩8,231 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,341 | ₩8,407 | ₩8,274 | ₩8,274 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,240 | ₩8,240 | ₩8,240 | ₩8,240 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,087 | ₩8,541 | ₩7,887 | ₩8,274 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,873 | ₩8,007 | ₩7,873 | ₩8,007 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,274 | ₩8,474 | ₩7,687 | ₩7,971 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,140 | ₩8,541 | ₩8,140 | ₩8,394 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,381 | ₩8,541 | ₩7,847 | ₩8,541 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,140 | ₩8,541 | ₩8,120 | ₩8,354 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,873 | ₩9,195 | ₩7,580 | ₩8,140 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,541 | ₩8,541 | ₩7,972 | ₩8,007 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,140 | ₩8,581 | ₩8,007 | ₩8,581 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,074 | ₩8,407 | ₩8,074 | ₩8,314 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,314 | ₩9,048 | ₩8,314 | ₩8,397 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,047 | ₩8,661 | ₩7,980 | ₩8,020 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,341 | ₩8,545 | ₩8,047 | ₩8,234 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,341 | ₩8,647 | ₩8,341 | ₩8,354 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,167 | ₩8,874 | ₩8,167 | ₩8,647 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,901 | ₩8,941 | ₩8,074 | ₩8,674 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,274 | ₩8,938 | ₩8,167 | ₩8,502 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,208 | ₩9,208 | ₩8,207 | ₩8,928 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,114 | ₩9,595 | ₩9,114 | ₩9,168 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,208 | ₩9,228 | ₩8,981 | ₩9,181 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,275 | ₩9,275 | ₩8,981 | ₩9,208 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,074 | ₩9,395 | ₩8,367 | ₩9,275 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,301 | ₩11,343 | ₩8,687 | ₩9,275 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,200 | ₩10,169 | ₩8,060 | ₩9,435 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,195 | ₩9,461 | ₩7,593 | ₩8,260 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,015 | ₩42,370 | ₩16,748 | ₩41,836 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,036 | ₩46,040 | ₩40,034 | ₩44,438 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,839 | ₩45,839 | ₩40,435 | ₩42,577 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,040 | ₩49,042 | ₩43,037 | ₩43,898 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,038 | ₩46,040 | ₩40,575 | ₩46,040 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,839 | ₩44,839 | ₩42,036 | ₩43,437 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,237 | ₩45,039 | ₩42,036 | ₩44,939 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,436 | ₩46,040 | ₩42,436 | ₩43,237 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,236 | ₩45,039 | ₩42,236 | ₩44,038 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,038 | ₩45,039 | ₩43,237 | ₩43,357 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,039 | ₩46,840 | ₩42,236 | ₩45,039 | 0.00% | 3.3천 |
|---|