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 | ₩3,417 | ₩3,684 | ₩3,417 | ₩3,577 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,404 | ₩3,697 | ₩3,390 | ₩3,470 | +1.96% | 2만 |
| 2026.10.07 | ₩3,497 | ₩3,764 | ₩3,404 | ₩3,430 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,573 | ₩3,697 | ₩3,434 | ₩3,444 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,604 | ₩3,791 | ₩3,470 | ₩3,484 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,324 | ₩3,564 | ₩3,324 | ₩3,564 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,457 | ₩3,517 | ₩3,364 | ₩3,377 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,484 | ₩3,637 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,397 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,460 | ₩3,537 | ₩3,310 | ₩3,444 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,270 | ₩3,364 | ₩3,244 | ₩3,270 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,617 | ₩3,230 | ₩3,270 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,510 | ₩3,544 | ₩3,329 | ₩3,377 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,470 | ₩3,711 | ₩3,364 | ₩3,444 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,777 | ₩3,777 | ₩3,417 | ₩3,470 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,524 | ₩3,791 | ₩3,417 | ₩3,444 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,524 | ₩3,951 | ₩3,350 | ₩3,484 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,537 | ₩3,951 | ₩3,404 | ₩3,490 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,537 | ₩3,671 | ₩3,297 | ₩3,444 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,537 | ₩3,804 | ₩3,404 | ₩3,417 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,577 | ₩4,124 | ₩3,470 | ₩3,470 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,851 | ₩4,032 | ₩3,470 | ₩3,524 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,644 | ₩4,124 | ₩3,465 | ₩3,470 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,804 | ₩4,632 | ₩3,544 | ₩3,604 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,604 | ₩3,777 | ₩3,571 | ₩3,711 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,631 | ₩3,724 | ₩3,524 | ₩3,524 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,684 | ₩3,844 | ₩3,604 | ₩3,671 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,844 | ₩3,931 | ₩3,697 | ₩3,697 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,871 | ₩4,031 | ₩3,697 | ₩3,697 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,124 | ₩4,231 | ₩3,884 | ₩3,911 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,218 | ₩4,271 | ₩3,938 | ₩4,124 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,245 | ₩4,684 | ₩4,118 | ₩4,165 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,238 | ₩4,245 | ₩4,165 | ₩4,231 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,458 | ₩4,779 | ₩4,231 | ₩4,325 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,884 | ₩4,538 | ₩3,884 | ₩4,418 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,764 | ₩4,044 | ₩3,752 | ₩3,884 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,871 | ₩4,058 | ₩3,644 | ₩3,711 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,991 | ₩4,138 | ₩3,756 | ₩3,764 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,577 | ₩4,004 | ₩3,577 | ₩3,884 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,844 | ₩3,844 | ₩3,604 | ₩3,604 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,751 | ₩4,098 | ₩3,660 | ₩3,844 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,018 | ₩4,018 | ₩3,671 | ₩3,804 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,512 | ₩4,552 | ₩3,871 | ₩4,018 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,151 | ₩4,178 | ₩3,844 | ₩3,858 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,697 | ₩4,144 | ₩3,697 | ₩4,031 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,617 | ₩3,847 | ₩3,617 | ₩3,644 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,737 | ₩3,804 | ₩3,611 | ₩3,624 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,724 | ₩3,829 | ₩3,564 | ₩3,657 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,510 | ₩3,918 | ₩3,510 | ₩3,644 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,657 | ₩3,884 | ₩3,490 | ₩3,510 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,617 | ₩3,771 | ₩3,524 | ₩3,591 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,604 | ₩3,724 | ₩3,577 | ₩3,604 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,751 | ₩3,871 | ₩3,604 | ₩3,617 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,737 | ₩3,777 | ₩3,524 | ₩3,537 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,697 | ₩3,837 | ₩3,604 | ₩3,617 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,777 | ₩3,884 | ₩3,671 | ₩3,697 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,831 | ₩4,325 | ₩3,737 | ₩3,737 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,018 | ₩4,111 | ₩3,871 | ₩3,898 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,378 | ₩4,690 | ₩4,004 | ₩4,124 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,721 | ₩4,721 | ₩4,338 | ₩4,365 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,672 | ₩4,685 | ₩4,351 | ₩4,378 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,738 | ₩4,925 | ₩4,672 | ₩4,672 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,952 | ₩4,952 | ₩4,738 | ₩4,765 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,005 | ₩5,059 | ₩4,819 | ₩4,832 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,979 | ₩5,072 | ₩4,845 | ₩4,845 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,039 | ₩5,116 | ₩4,899 | ₩4,899 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,992 | ₩5,079 | ₩4,925 | ₩4,952 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,272 | ₩5,272 | ₩4,952 | ₩4,985 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,399 | ₩5,399 | ₩5,086 | ₩5,099 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,473 | ₩5,473 | ₩5,206 | ₩5,219 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,406 | ₩5,473 | ₩5,286 | ₩5,406 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,473 | ₩5,566 | ₩5,319 | ₩5,352 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,459 | ₩5,579 | ₩5,312 | ₩5,433 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,566 | ₩5,597 | ₩5,272 | ₩5,393 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,206 | ₩5,439 | ₩5,086 | ₩5,433 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,032 | ₩5,246 | ₩5,032 | ₩5,072 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,319 | ₩5,419 | ₩5,052 | ₩5,052 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,086 | ₩5,386 | ₩5,059 | ₩5,139 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,992 | ₩5,299 | ₩4,952 | ₩5,032 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,899 | ₩5,179 | ₩4,879 | ₩4,939 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,299 | ₩5,299 | ₩4,845 | ₩4,859 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,192 | ₩5,406 | ₩5,005 | ₩5,259 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,553 | ₩5,713 | ₩5,139 | ₩5,139 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,352 | ₩5,740 | ₩5,352 | ₩5,393 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,206 | ₩5,339 | ₩5,139 | ₩5,326 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,992 | ₩5,210 | ₩4,965 | ₩5,112 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,086 | ₩5,092 | ₩4,845 | ₩5,005 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,206 | ₩5,339 | ₩4,939 | ₩5,072 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,926 | ₩5,926 | ₩4,979 | ₩5,126 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,740 | ₩5,820 | ₩5,539 | ₩5,713 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,007 | ₩6,407 | ₩5,486 | ₩5,486 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,340 | ₩6,687 | ₩5,913 | ₩5,926 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,754 | ₩6,874 | ₩6,273 | ₩6,273 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,621 | ₩6,941 | ₩6,621 | ₩6,674 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,727 | ₩6,954 | ₩6,607 | ₩6,674 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,607 | ₩7,128 | ₩6,607 | ₩6,647 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,834 | ₩6,968 | ₩6,607 | ₩6,607 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,727 | ₩6,981 | ₩6,607 | ₩6,714 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,834 | ₩6,941 | ₩6,727 | ₩6,727 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,968 | ₩7,074 | ₩6,701 | ₩6,754 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,341 | ₩7,568 | ₩6,994 | ₩6,994 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,341 | ₩7,728 | ₩7,275 | ₩7,328 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,782 | ₩7,782 | ₩7,074 | ₩7,275 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,703 | ₩9,343 | ₩8,583 | ₩8,956 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,811 | ₩9,811 | ₩8,169 | ₩8,436 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,704 | ₩10,144 | ₩9,410 | ₩10,131 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,517 | ₩9,610 | ₩9,357 | ₩9,544 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,477 | ₩9,610 | ₩9,103 | ₩9,370 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,504 | ₩9,570 | ₩9,090 | ₩9,343 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,071 | ₩9,597 | ₩9,063 | ₩9,504 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,876 | ₩9,277 | ₩8,709 | ₩9,063 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,783 | ₩8,930 | ₩8,636 | ₩8,716 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,810 | ₩8,836 | ₩8,716 | ₩8,836 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,569 | ₩8,943 | ₩8,386 | ₩8,776 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,569 | ₩8,770 | ₩8,569 | ₩8,743 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,810 | ₩8,810 | ₩8,689 | ₩8,703 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,703 | ₩8,916 | ₩8,703 | ₩8,803 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,790 | ₩8,790 | ₩8,422 | ₩8,629 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,263 | ₩9,263 | ₩8,609 | ₩8,703 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,317 | ₩9,477 | ₩9,103 | ₩9,290 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,343 | ₩9,343 | ₩8,930 | ₩9,303 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,230 | ₩9,343 | ₩9,117 | ₩9,343 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,703 | ₩9,277 | ₩8,569 | ₩9,250 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,899 | ₩9,330 | ₩8,609 | ₩8,716 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,343 | ₩9,343 | ₩9,197 | ₩9,290 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,277 | ₩9,330 | ₩8,836 | ₩9,277 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,277 | ₩9,310 | ₩9,077 | ₩9,143 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,303 | ₩9,303 | ₩9,143 | ₩9,223 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,956 | ₩9,357 | ₩8,503 | ₩9,343 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,343 | ₩9,544 | ₩8,968 | ₩9,036 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,663 | ₩9,330 | ₩8,656 | ₩9,303 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,876 | ₩9,010 | ₩8,336 | ₩8,823 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,929 | ₩8,743 | ₩7,929 | ₩8,743 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,915 | ₩8,503 | ₩7,800 | ₩8,062 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,342 | ₩8,342 | ₩7,822 | ₩7,835 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,236 | ₩8,676 | ₩8,169 | ₩8,209 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,329 | ₩8,409 | ₩8,276 | ₩8,289 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,050 | ₩9,477 | ₩8,209 | ₩8,409 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,023 | ₩9,544 | ₩8,970 | ₩9,210 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,036 | ₩9,243 | ₩8,770 | ₩8,770 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,263 | ₩9,744 | ₩8,676 | ₩8,823 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,577 | ₩9,811 | ₩9,277 | ₩9,277 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,317 | ₩9,610 | ₩9,143 | ₩9,450 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,317 | ₩9,677 | ₩9,167 | ₩9,170 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,210 | ₩9,357 | ₩8,609 | ₩9,250 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,902 | ₩9,697 | ₩7,902 | ₩8,970 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,929 | ₩8,196 | ₩7,822 | ₩8,002 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,808 | ₩8,262 | ₩7,755 | ₩7,768 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,875 | ₩8,009 | ₩7,768 | ₩7,889 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,115 | ₩8,129 | ₩7,743 | ₩7,889 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,009 | ₩8,309 | ₩7,742 | ₩8,035 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩7,995 | ₩8,062 | ₩7,849 | ₩8,009 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩7,995 | ₩8,009 | ₩7,648 | ₩8,009 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩7,995 | ₩8,009 | ₩7,599 | ₩8,009 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,755 | ₩8,061 | ₩7,702 | ₩7,995 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩7,995 | ₩8,156 | ₩7,582 | ₩8,156 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,455 | ₩8,009 | ₩7,448 | ₩8,009 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,662 | ₩7,662 | ₩7,235 | ₩7,341 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,235 | ₩7,571 | ₩7,235 | ₩7,328 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,608 | ₩7,675 | ₩7,315 | ₩7,622 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,421 | ₩7,675 | ₩7,335 | ₩7,341 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,742 | ₩7,742 | ₩7,226 | ₩7,355 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,675 | ₩7,969 | ₩7,090 | ₩7,742 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,395 | ₩7,395 | ₩7,301 | ₩7,341 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,355 | ₩7,662 | ₩7,074 | ₩7,575 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,341 | ₩7,635 | ₩7,341 | ₩7,481 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,475 | ₩7,475 | ₩7,235 | ₩7,368 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,475 | ₩7,662 | ₩7,235 | ₩7,501 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,101 | ₩7,702 | ₩6,968 | ₩7,688 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,554 | ₩7,528 | ₩6,540 | ₩7,141 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,661 | ₩7,301 | ₩6,554 | ₩6,674 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,101 | ₩7,101 | ₩6,540 | ₩6,621 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,128 | ₩7,341 | ₩7,074 | ₩7,301 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,542 | ₩7,728 | ₩7,275 | ₩7,388 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,595 | ₩7,808 | ₩7,141 | ₩7,782 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,862 | ₩7,982 | ₩7,168 | ₩7,555 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,022 | ₩8,022 | ₩7,542 | ₩7,648 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,142 | ₩8,409 | ₩7,408 | ₩7,995 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,009 | ₩8,810 | ₩7,608 | ₩8,676 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,942 | ₩8,009 | ₩7,542 | ₩8,009 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,766 | ₩7,875 | ₩7,766 | ₩7,853 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,822 | ₩8,009 | ₩7,475 | ₩7,808 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,475 | ₩8,209 | ₩7,408 | ₩8,009 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,664 | ₩7,742 | ₩7,521 | ₩7,635 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,875 | ₩7,875 | ₩7,595 | ₩7,675 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,828 | ₩7,982 | ₩7,408 | ₩7,875 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,875 | ₩7,875 | ₩7,449 | ₩7,675 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,408 | ₩7,982 | ₩7,408 | ₩7,675 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,391 | ₩7,391 | ₩7,341 | ₩7,341 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,687 | ₩7,787 | ₩6,687 | ₩7,355 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩6,994 | ₩7,341 | ₩6,994 | ₩7,275 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,542 | ₩7,542 | ₩7,008 | ₩7,208 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,702 | ₩7,742 | ₩7,542 | ₩7,574 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,942 | ₩7,942 | ₩7,608 | ₩7,889 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,209 | ₩8,209 | ₩7,942 | ₩7,942 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,555 | ₩8,142 | ₩7,555 | ₩8,142 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,909 | ₩8,663 | ₩7,782 | ₩7,782 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,009 | ₩8,009 | ₩7,542 | ₩7,675 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,009 | ₩8,009 | ₩7,942 | ₩7,942 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,555 | ₩7,555 | ₩7,555 | ₩7,555 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,355 | ₩8,129 | ₩7,341 | ₩7,555 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,475 | ₩7,982 | ₩6,954 | ₩7,982 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,759 | ₩7,759 | ₩7,487 | ₩7,488 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩7,995 | ₩7,995 | ₩7,368 | ₩7,808 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,075 | ₩8,529 | ₩8,018 | ₩8,169 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,075 | ₩8,156 | ₩8,009 | ₩8,142 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,256 | ₩8,302 | ₩8,169 | ₩8,169 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,342 | ₩8,390 | ₩8,209 | ₩8,209 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,316 | ₩8,342 | ₩8,142 | ₩8,142 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,409 | ₩8,476 | ₩8,142 | ₩8,209 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,236 | ₩8,543 | ₩8,236 | ₩8,529 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,009 | ₩8,463 | ₩8,009 | ₩8,342 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,249 | ₩8,249 | ₩8,062 | ₩8,196 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,169 | ₩8,409 | ₩8,089 | ₩8,233 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,342 | ₩8,409 | ₩8,276 | ₩8,276 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,242 | ₩8,242 | ₩8,242 | ₩8,242 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,089 | ₩8,543 | ₩7,889 | ₩8,276 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,875 | ₩8,009 | ₩7,875 | ₩8,009 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,276 | ₩8,476 | ₩7,688 | ₩7,973 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,142 | ₩8,543 | ₩8,142 | ₩8,396 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,382 | ₩8,543 | ₩7,849 | ₩8,543 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,142 | ₩8,543 | ₩8,122 | ₩8,356 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,875 | ₩9,197 | ₩7,582 | ₩8,142 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,543 | ₩8,543 | ₩7,974 | ₩8,009 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,142 | ₩8,583 | ₩8,009 | ₩8,583 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,075 | ₩8,409 | ₩8,075 | ₩8,316 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,316 | ₩9,050 | ₩8,316 | ₩8,398 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,049 | ₩8,663 | ₩7,982 | ₩8,022 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,342 | ₩8,547 | ₩8,049 | ₩8,236 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,342 | ₩8,649 | ₩8,342 | ₩8,356 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,169 | ₩8,876 | ₩8,169 | ₩8,649 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,903 | ₩8,943 | ₩8,075 | ₩8,676 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,276 | ₩8,940 | ₩8,169 | ₩8,504 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,210 | ₩9,210 | ₩8,209 | ₩8,930 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,117 | ₩9,597 | ₩9,117 | ₩9,170 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,210 | ₩9,230 | ₩8,983 | ₩9,183 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,277 | ₩9,277 | ₩8,983 | ₩9,210 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,077 | ₩9,397 | ₩8,369 | ₩9,277 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,303 | ₩11,346 | ₩8,689 | ₩9,277 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,202 | ₩10,171 | ₩8,062 | ₩9,437 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,197 | ₩9,464 | ₩7,595 | ₩8,262 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,018 | ₩42,379 | ₩16,751 | ₩41,845 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,046 | ₩46,050 | ₩40,043 | ₩44,448 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,850 | ₩45,850 | ₩40,444 | ₩42,586 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,051 | ₩49,053 | ₩43,047 | ₩43,908 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,048 | ₩46,050 | ₩40,584 | ₩46,050 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,849 | ₩44,849 | ₩42,046 | ₩43,447 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,247 | ₩45,049 | ₩42,046 | ₩44,949 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,446 | ₩46,050 | ₩42,446 | ₩43,247 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,246 | ₩45,049 | ₩42,246 | ₩44,048 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,048 | ₩45,049 | ₩43,247 | ₩43,367 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,049 | ₩46,851 | ₩42,246 | ₩45,049 | 0.00% | 3.3천 |
|---|