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 | ₩3,421 | ₩3,689 | ₩3,421 | ₩3,582 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,408 | ₩3,702 | ₩3,395 | ₩3,475 | +1.96% | 2만 |
| 2026.10.07 | ₩3,502 | ₩3,769 | ₩3,408 | ₩3,435 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,578 | ₩3,702 | ₩3,439 | ₩3,448 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,608 | ₩3,796 | ₩3,475 | ₩3,488 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,328 | ₩3,568 | ₩3,328 | ₩3,568 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,461 | ₩3,522 | ₩3,368 | ₩3,381 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,488 | ₩3,642 | ₩3,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,401 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,464 | ₩3,542 | ₩3,314 | ₩3,448 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,274 | ₩3,368 | ₩3,248 | ₩3,274 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,355 | ₩3,622 | ₩3,234 | ₩3,274 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,515 | ₩3,548 | ₩3,333 | ₩3,381 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,475 | ₩3,715 | ₩3,368 | ₩3,448 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,782 | ₩3,782 | ₩3,421 | ₩3,475 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,528 | ₩3,796 | ₩3,421 | ₩3,448 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,528 | ₩3,956 | ₩3,355 | ₩3,488 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,542 | ₩3,956 | ₩3,408 | ₩3,495 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,542 | ₩3,675 | ₩3,301 | ₩3,448 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,542 | ₩3,809 | ₩3,408 | ₩3,421 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,582 | ₩4,130 | ₩3,475 | ₩3,475 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,856 | ₩4,038 | ₩3,475 | ₩3,528 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,649 | ₩4,130 | ₩3,470 | ₩3,475 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,809 | ₩4,638 | ₩3,548 | ₩3,608 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,608 | ₩3,782 | ₩3,575 | ₩3,715 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,635 | ₩3,729 | ₩3,528 | ₩3,528 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,689 | ₩3,849 | ₩3,608 | ₩3,675 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,849 | ₩3,936 | ₩3,702 | ₩3,702 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,876 | ₩4,036 | ₩3,702 | ₩3,702 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,130 | ₩4,237 | ₩3,889 | ₩3,916 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,223 | ₩4,277 | ₩3,943 | ₩4,130 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,250 | ₩4,690 | ₩4,123 | ₩4,170 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,243 | ₩4,250 | ₩4,170 | ₩4,237 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,464 | ₩4,785 | ₩4,237 | ₩4,330 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,889 | ₩4,544 | ₩3,889 | ₩4,424 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,769 | ₩4,050 | ₩3,757 | ₩3,889 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,876 | ₩4,063 | ₩3,649 | ₩3,715 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,996 | ₩4,143 | ₩3,761 | ₩3,769 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,582 | ₩4,009 | ₩3,582 | ₩3,889 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,849 | ₩3,849 | ₩3,608 | ₩3,608 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,756 | ₩4,103 | ₩3,665 | ₩3,849 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,023 | ₩4,023 | ₩3,675 | ₩3,809 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,517 | ₩4,557 | ₩3,876 | ₩4,023 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,156 | ₩4,183 | ₩3,849 | ₩3,862 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,702 | ₩4,150 | ₩3,702 | ₩4,036 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,622 | ₩3,852 | ₩3,622 | ₩3,649 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,742 | ₩3,809 | ₩3,615 | ₩3,629 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,729 | ₩3,834 | ₩3,568 | ₩3,662 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,515 | ₩3,923 | ₩3,515 | ₩3,649 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,662 | ₩3,889 | ₩3,495 | ₩3,515 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,622 | ₩3,776 | ₩3,528 | ₩3,595 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,608 | ₩3,729 | ₩3,582 | ₩3,608 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,756 | ₩3,876 | ₩3,608 | ₩3,622 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,742 | ₩3,782 | ₩3,528 | ₩3,542 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,702 | ₩3,842 | ₩3,608 | ₩3,622 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,782 | ₩3,889 | ₩3,675 | ₩3,702 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,836 | ₩4,330 | ₩3,742 | ₩3,742 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,023 | ₩4,116 | ₩3,876 | ₩3,903 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,384 | ₩4,696 | ₩4,009 | ₩4,130 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,727 | ₩4,727 | ₩4,344 | ₩4,370 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,678 | ₩4,691 | ₩4,357 | ₩4,384 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,745 | ₩4,932 | ₩4,678 | ₩4,678 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,958 | ₩4,958 | ₩4,745 | ₩4,771 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,012 | ₩5,065 | ₩4,825 | ₩4,838 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,985 | ₩5,079 | ₩4,851 | ₩4,851 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,045 | ₩5,123 | ₩4,905 | ₩4,905 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,998 | ₩5,085 | ₩4,932 | ₩4,958 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,279 | ₩5,279 | ₩4,958 | ₩4,992 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,406 | ₩5,406 | ₩5,092 | ₩5,105 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,480 | ₩5,480 | ₩5,212 | ₩5,226 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,413 | ₩5,480 | ₩5,292 | ₩5,413 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,480 | ₩5,573 | ₩5,326 | ₩5,359 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,466 | ₩5,586 | ₩5,319 | ₩5,439 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,573 | ₩5,604 | ₩5,279 | ₩5,399 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,212 | ₩5,446 | ₩5,092 | ₩5,439 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,039 | ₩5,252 | ₩5,039 | ₩5,079 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,326 | ₩5,426 | ₩5,059 | ₩5,059 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,092 | ₩5,393 | ₩5,065 | ₩5,145 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,998 | ₩5,306 | ₩4,958 | ₩5,039 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,905 | ₩5,186 | ₩4,885 | ₩4,945 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,306 | ₩5,306 | ₩4,851 | ₩4,865 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,199 | ₩5,413 | ₩5,012 | ₩5,266 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,560 | ₩5,720 | ₩5,145 | ₩5,145 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,359 | ₩5,747 | ₩5,359 | ₩5,399 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,212 | ₩5,346 | ₩5,145 | ₩5,333 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,998 | ₩5,216 | ₩4,972 | ₩5,119 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,092 | ₩5,099 | ₩4,851 | ₩5,012 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,212 | ₩5,346 | ₩4,945 | ₩5,079 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,934 | ₩5,934 | ₩4,985 | ₩5,132 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,747 | ₩5,827 | ₩5,546 | ₩5,720 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,014 | ₩6,415 | ₩5,493 | ₩5,493 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,348 | ₩6,696 | ₩5,921 | ₩5,934 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,763 | ₩6,883 | ₩6,281 | ₩6,281 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,629 | ₩6,950 | ₩6,629 | ₩6,682 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,736 | ₩6,963 | ₩6,616 | ₩6,682 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,616 | ₩7,137 | ₩6,616 | ₩6,656 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,843 | ₩6,976 | ₩6,616 | ₩6,616 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,736 | ₩6,990 | ₩6,616 | ₩6,722 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,843 | ₩6,950 | ₩6,736 | ₩6,736 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,976 | ₩7,083 | ₩6,709 | ₩6,763 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,351 | ₩7,578 | ₩7,003 | ₩7,003 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,351 | ₩7,738 | ₩7,284 | ₩7,337 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,792 | ₩7,792 | ₩7,083 | ₩7,284 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,714 | ₩9,355 | ₩8,594 | ₩8,968 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,823 | ₩9,823 | ₩8,179 | ₩8,447 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,716 | ₩10,157 | ₩9,422 | ₩10,144 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,529 | ₩9,623 | ₩9,369 | ₩9,556 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,489 | ₩9,623 | ₩9,115 | ₩9,382 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,516 | ₩9,583 | ₩9,101 | ₩9,355 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,083 | ₩9,609 | ₩9,075 | ₩9,516 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,888 | ₩9,289 | ₩8,721 | ₩9,075 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,794 | ₩8,941 | ₩8,647 | ₩8,727 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,821 | ₩8,847 | ₩8,727 | ₩8,847 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,580 | ₩8,954 | ₩8,397 | ₩8,787 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,580 | ₩8,781 | ₩8,580 | ₩8,754 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,821 | ₩8,821 | ₩8,700 | ₩8,714 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,714 | ₩8,928 | ₩8,714 | ₩8,814 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,801 | ₩8,801 | ₩8,433 | ₩8,640 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,275 | ₩9,275 | ₩8,620 | ₩8,714 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,329 | ₩9,489 | ₩9,115 | ₩9,302 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,355 | ₩9,355 | ₩8,941 | ₩9,315 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,242 | ₩9,355 | ₩9,128 | ₩9,355 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,714 | ₩9,289 | ₩8,580 | ₩9,262 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,910 | ₩9,342 | ₩8,620 | ₩8,727 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,355 | ₩9,355 | ₩9,208 | ₩9,302 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,289 | ₩9,342 | ₩8,847 | ₩9,289 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,289 | ₩9,322 | ₩9,088 | ₩9,155 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,315 | ₩9,315 | ₩9,155 | ₩9,235 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,968 | ₩9,369 | ₩8,513 | ₩9,355 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,355 | ₩9,556 | ₩8,980 | ₩9,048 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,674 | ₩9,342 | ₩8,667 | ₩9,315 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,888 | ₩9,021 | ₩8,346 | ₩8,834 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,939 | ₩8,754 | ₩7,939 | ₩8,754 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,925 | ₩8,513 | ₩7,810 | ₩8,072 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,353 | ₩8,353 | ₩7,832 | ₩7,845 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,246 | ₩8,687 | ₩8,179 | ₩8,219 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,340 | ₩8,420 | ₩8,286 | ₩8,300 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,061 | ₩9,489 | ₩8,219 | ₩8,420 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,035 | ₩9,556 | ₩8,981 | ₩9,222 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,048 | ₩9,255 | ₩8,781 | ₩8,781 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,275 | ₩9,756 | ₩8,687 | ₩8,834 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,589 | ₩9,823 | ₩9,289 | ₩9,289 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,329 | ₩9,623 | ₩9,155 | ₩9,462 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,329 | ₩9,689 | ₩9,179 | ₩9,182 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,222 | ₩9,369 | ₩8,620 | ₩9,262 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,912 | ₩9,710 | ₩7,912 | ₩8,981 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,939 | ₩8,206 | ₩7,832 | ₩8,012 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,818 | ₩8,273 | ₩7,765 | ₩7,778 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,885 | ₩8,019 | ₩7,778 | ₩7,899 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,126 | ₩8,139 | ₩7,753 | ₩7,899 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,019 | ₩8,320 | ₩7,752 | ₩8,046 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩8,006 | ₩8,072 | ₩7,859 | ₩8,019 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩8,006 | ₩8,019 | ₩7,658 | ₩8,019 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩8,006 | ₩8,019 | ₩7,609 | ₩8,019 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,765 | ₩8,071 | ₩7,711 | ₩8,006 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩8,006 | ₩8,166 | ₩7,591 | ₩8,166 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,464 | ₩8,019 | ₩7,458 | ₩8,019 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,671 | ₩7,671 | ₩7,244 | ₩7,351 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,244 | ₩7,581 | ₩7,244 | ₩7,337 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,618 | ₩7,685 | ₩7,324 | ₩7,631 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,431 | ₩7,685 | ₩7,344 | ₩7,351 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,752 | ₩7,752 | ₩7,236 | ₩7,364 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,685 | ₩7,979 | ₩7,099 | ₩7,752 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,404 | ₩7,404 | ₩7,311 | ₩7,351 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,364 | ₩7,671 | ₩7,083 | ₩7,585 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,351 | ₩7,645 | ₩7,351 | ₩7,491 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,484 | ₩7,484 | ₩7,244 | ₩7,377 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,484 | ₩7,671 | ₩7,244 | ₩7,511 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,110 | ₩7,711 | ₩6,976 | ₩7,698 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,562 | ₩7,538 | ₩6,549 | ₩7,150 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,669 | ₩7,311 | ₩6,562 | ₩6,682 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,110 | ₩7,110 | ₩6,549 | ₩6,629 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,137 | ₩7,351 | ₩7,083 | ₩7,311 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,551 | ₩7,738 | ₩7,284 | ₩7,397 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,605 | ₩7,818 | ₩7,150 | ₩7,792 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,872 | ₩7,992 | ₩7,177 | ₩7,564 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,032 | ₩8,032 | ₩7,551 | ₩7,658 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,153 | ₩8,420 | ₩7,417 | ₩8,006 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,019 | ₩8,821 | ₩7,618 | ₩8,687 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,952 | ₩8,019 | ₩7,551 | ₩8,019 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,776 | ₩7,885 | ₩7,776 | ₩7,863 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,832 | ₩8,019 | ₩7,484 | ₩7,818 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,484 | ₩8,219 | ₩7,417 | ₩8,019 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,674 | ₩7,752 | ₩7,531 | ₩7,645 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,885 | ₩7,885 | ₩7,605 | ₩7,685 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,838 | ₩7,992 | ₩7,417 | ₩7,885 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,885 | ₩7,885 | ₩7,459 | ₩7,685 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,417 | ₩7,992 | ₩7,417 | ₩7,685 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,400 | ₩7,400 | ₩7,351 | ₩7,351 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,696 | ₩7,797 | ₩6,696 | ₩7,364 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩7,003 | ₩7,351 | ₩7,003 | ₩7,284 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,551 | ₩7,551 | ₩7,017 | ₩7,217 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,711 | ₩7,752 | ₩7,551 | ₩7,583 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,952 | ₩7,952 | ₩7,618 | ₩7,899 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,219 | ₩8,219 | ₩7,952 | ₩7,952 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,564 | ₩8,153 | ₩7,564 | ₩8,153 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,919 | ₩8,674 | ₩7,792 | ₩7,792 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,019 | ₩8,019 | ₩7,551 | ₩7,685 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,019 | ₩8,019 | ₩7,952 | ₩7,952 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,564 | ₩7,564 | ₩7,564 | ₩7,564 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,364 | ₩8,139 | ₩7,351 | ₩7,564 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,484 | ₩7,992 | ₩6,963 | ₩7,992 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,769 | ₩7,769 | ₩7,496 | ₩7,498 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩8,006 | ₩8,006 | ₩7,377 | ₩7,818 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,086 | ₩8,540 | ₩8,028 | ₩8,179 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,086 | ₩8,166 | ₩8,019 | ₩8,153 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,266 | ₩8,313 | ₩8,179 | ₩8,179 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,353 | ₩8,401 | ₩8,219 | ₩8,219 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,326 | ₩8,353 | ₩8,153 | ₩8,153 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,420 | ₩8,487 | ₩8,153 | ₩8,219 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,246 | ₩8,553 | ₩8,246 | ₩8,540 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,019 | ₩8,473 | ₩8,019 | ₩8,353 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,259 | ₩8,259 | ₩8,072 | ₩8,206 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,179 | ₩8,420 | ₩8,099 | ₩8,243 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,353 | ₩8,420 | ₩8,286 | ₩8,286 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,253 | ₩8,253 | ₩8,253 | ₩8,253 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,099 | ₩8,553 | ₩7,899 | ₩8,286 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,885 | ₩8,019 | ₩7,885 | ₩8,019 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,286 | ₩8,487 | ₩7,698 | ₩7,983 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,153 | ₩8,553 | ₩8,153 | ₩8,406 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,393 | ₩8,553 | ₩7,859 | ₩8,553 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,153 | ₩8,553 | ₩8,132 | ₩8,366 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,885 | ₩9,208 | ₩7,591 | ₩8,153 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,553 | ₩8,553 | ₩7,984 | ₩8,019 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,153 | ₩8,594 | ₩8,019 | ₩8,594 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,086 | ₩8,420 | ₩8,086 | ₩8,326 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,326 | ₩9,061 | ₩8,326 | ₩8,409 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,059 | ₩8,674 | ₩7,992 | ₩8,032 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,353 | ₩8,557 | ₩8,059 | ₩8,246 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,353 | ₩8,660 | ₩8,353 | ₩8,366 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,179 | ₩8,888 | ₩8,179 | ₩8,660 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,914 | ₩8,954 | ₩8,086 | ₩8,687 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,286 | ₩8,952 | ₩8,179 | ₩8,515 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,222 | ₩9,222 | ₩8,219 | ₩8,941 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,128 | ₩9,609 | ₩9,128 | ₩9,182 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,222 | ₩9,242 | ₩8,995 | ₩9,195 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,289 | ₩9,289 | ₩8,995 | ₩9,222 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,088 | ₩9,409 | ₩8,380 | ₩9,289 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,315 | ₩11,360 | ₩8,700 | ₩9,289 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,213 | ₩10,184 | ₩8,072 | ₩9,449 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,208 | ₩9,476 | ₩7,605 | ₩8,273 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,040 | ₩42,433 | ₩16,773 | ₩41,899 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,099 | ₩46,109 | ₩40,094 | ₩44,505 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,908 | ₩45,908 | ₩40,495 | ₩42,640 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,111 | ₩49,116 | ₩43,101 | ₩43,964 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,104 | ₩46,109 | ₩40,636 | ₩46,109 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,906 | ₩44,906 | ₩42,099 | ₩43,502 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,302 | ₩45,106 | ₩42,099 | ₩45,006 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,500 | ₩46,109 | ₩42,500 | ₩43,302 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,300 | ₩45,106 | ₩42,300 | ₩44,104 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,104 | ₩45,106 | ₩43,302 | ₩43,422 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,106 | ₩46,910 | ₩42,300 | ₩45,106 | 0.00% | 3.3천 |
|---|