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 | ₩3,419 | ₩3,686 | ₩3,419 | ₩3,580 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,406 | ₩3,700 | ₩3,393 | ₩3,473 | +1.96% | 2만 |
| 2026.10.07 | ₩3,499 | ₩3,767 | ₩3,406 | ₩3,433 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,576 | ₩3,700 | ₩3,437 | ₩3,446 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,606 | ₩3,793 | ₩3,473 | ₩3,486 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,326 | ₩3,566 | ₩3,326 | ₩3,566 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,459 | ₩3,520 | ₩3,366 | ₩3,379 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,486 | ₩3,640 | ₩3,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,399 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,462 | ₩3,540 | ₩3,312 | ₩3,446 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,272 | ₩3,366 | ₩3,246 | ₩3,272 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,620 | ₩3,232 | ₩3,272 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,513 | ₩3,546 | ₩3,331 | ₩3,379 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,473 | ₩3,713 | ₩3,366 | ₩3,446 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,780 | ₩3,780 | ₩3,419 | ₩3,473 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,526 | ₩3,793 | ₩3,419 | ₩3,446 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,526 | ₩3,954 | ₩3,353 | ₩3,486 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,540 | ₩3,954 | ₩3,406 | ₩3,493 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,540 | ₩3,673 | ₩3,299 | ₩3,446 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,540 | ₩3,807 | ₩3,406 | ₩3,419 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,580 | ₩4,127 | ₩3,473 | ₩3,473 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,853 | ₩4,035 | ₩3,473 | ₩3,526 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,646 | ₩4,127 | ₩3,467 | ₩3,473 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,807 | ₩4,635 | ₩3,546 | ₩3,606 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,606 | ₩3,780 | ₩3,573 | ₩3,713 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,633 | ₩3,727 | ₩3,526 | ₩3,526 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,686 | ₩3,847 | ₩3,606 | ₩3,673 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,847 | ₩3,934 | ₩3,700 | ₩3,700 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,873 | ₩4,034 | ₩3,700 | ₩3,700 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,127 | ₩4,234 | ₩3,887 | ₩3,914 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,221 | ₩4,274 | ₩3,940 | ₩4,127 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,247 | ₩4,687 | ₩4,121 | ₩4,167 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,241 | ₩4,247 | ₩4,167 | ₩4,234 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,461 | ₩4,782 | ₩4,234 | ₩4,328 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,887 | ₩4,541 | ₩3,887 | ₩4,421 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,767 | ₩4,047 | ₩3,755 | ₩3,887 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,873 | ₩4,060 | ₩3,646 | ₩3,713 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,994 | ₩4,141 | ₩3,759 | ₩3,767 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,580 | ₩4,007 | ₩3,580 | ₩3,887 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,847 | ₩3,847 | ₩3,606 | ₩3,606 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,753 | ₩4,101 | ₩3,662 | ₩3,847 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,020 | ₩4,020 | ₩3,673 | ₩3,807 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,515 | ₩4,555 | ₩3,873 | ₩4,020 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,154 | ₩4,181 | ₩3,847 | ₩3,860 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,700 | ₩4,147 | ₩3,700 | ₩4,034 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,849 | ₩3,620 | ₩3,646 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,740 | ₩3,807 | ₩3,613 | ₩3,626 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,727 | ₩3,832 | ₩3,566 | ₩3,660 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,513 | ₩3,920 | ₩3,513 | ₩3,646 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,660 | ₩3,887 | ₩3,493 | ₩3,513 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,620 | ₩3,773 | ₩3,526 | ₩3,593 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,606 | ₩3,727 | ₩3,580 | ₩3,606 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,753 | ₩3,873 | ₩3,606 | ₩3,620 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,740 | ₩3,780 | ₩3,526 | ₩3,540 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,700 | ₩3,840 | ₩3,606 | ₩3,620 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,780 | ₩3,887 | ₩3,673 | ₩3,700 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,833 | ₩4,328 | ₩3,740 | ₩3,740 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,020 | ₩4,114 | ₩3,873 | ₩3,900 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,381 | ₩4,694 | ₩4,007 | ₩4,127 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,724 | ₩4,724 | ₩4,341 | ₩4,368 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,675 | ₩4,688 | ₩4,354 | ₩4,381 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,742 | ₩4,929 | ₩4,675 | ₩4,675 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,955 | ₩4,955 | ₩4,742 | ₩4,768 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,009 | ₩5,062 | ₩4,822 | ₩4,835 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,982 | ₩5,076 | ₩4,849 | ₩4,849 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,042 | ₩5,120 | ₩4,902 | ₩4,902 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,995 | ₩5,082 | ₩4,929 | ₩4,955 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,276 | ₩5,276 | ₩4,955 | ₩4,989 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,403 | ₩5,403 | ₩5,089 | ₩5,102 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,476 | ₩5,476 | ₩5,209 | ₩5,223 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,410 | ₩5,476 | ₩5,289 | ₩5,410 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,476 | ₩5,570 | ₩5,323 | ₩5,356 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,463 | ₩5,583 | ₩5,316 | ₩5,436 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,570 | ₩5,601 | ₩5,276 | ₩5,396 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,209 | ₩5,443 | ₩5,089 | ₩5,436 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,036 | ₩5,249 | ₩5,036 | ₩5,076 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,323 | ₩5,423 | ₩5,056 | ₩5,056 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,089 | ₩5,389 | ₩5,062 | ₩5,142 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,995 | ₩5,303 | ₩4,955 | ₩5,036 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,902 | ₩5,182 | ₩4,882 | ₩4,942 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,303 | ₩5,303 | ₩4,849 | ₩4,862 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,196 | ₩5,410 | ₩5,009 | ₩5,263 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,556 | ₩5,717 | ₩5,142 | ₩5,142 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,356 | ₩5,743 | ₩5,356 | ₩5,396 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,209 | ₩5,343 | ₩5,142 | ₩5,329 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,995 | ₩5,213 | ₩4,969 | ₩5,116 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,089 | ₩5,096 | ₩4,849 | ₩5,009 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,209 | ₩5,343 | ₩4,942 | ₩5,076 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,930 | ₩5,930 | ₩4,982 | ₩5,129 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,743 | ₩5,824 | ₩5,543 | ₩5,717 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,011 | ₩6,411 | ₩5,490 | ₩5,490 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,344 | ₩6,692 | ₩5,917 | ₩5,930 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,759 | ₩6,879 | ₩6,278 | ₩6,278 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,625 | ₩6,946 | ₩6,625 | ₩6,678 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,732 | ₩6,959 | ₩6,612 | ₩6,678 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,612 | ₩7,133 | ₩6,612 | ₩6,652 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,839 | ₩6,972 | ₩6,612 | ₩6,612 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,732 | ₩6,986 | ₩6,612 | ₩6,718 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,839 | ₩6,946 | ₩6,732 | ₩6,732 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,972 | ₩7,079 | ₩6,705 | ₩6,759 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,346 | ₩7,573 | ₩6,999 | ₩6,999 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,346 | ₩7,734 | ₩7,279 | ₩7,333 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,787 | ₩7,787 | ₩7,079 | ₩7,279 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,709 | ₩9,350 | ₩8,588 | ₩8,962 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,817 | ₩9,817 | ₩8,174 | ₩8,441 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,710 | ₩10,151 | ₩9,417 | ₩10,138 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,523 | ₩9,617 | ₩9,363 | ₩9,550 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,483 | ₩9,617 | ₩9,109 | ₩9,376 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,510 | ₩9,577 | ₩9,096 | ₩9,350 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,077 | ₩9,604 | ₩9,069 | ₩9,510 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,882 | ₩9,283 | ₩8,715 | ₩9,069 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,789 | ₩8,936 | ₩8,642 | ₩8,722 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,815 | ₩8,842 | ₩8,722 | ₩8,842 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,575 | ₩8,949 | ₩8,392 | ₩8,782 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,575 | ₩8,775 | ₩8,575 | ₩8,749 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,815 | ₩8,815 | ₩8,695 | ₩8,709 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,709 | ₩8,922 | ₩8,709 | ₩8,809 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,795 | ₩8,795 | ₩8,428 | ₩8,635 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,270 | ₩9,270 | ₩8,615 | ₩8,709 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,323 | ₩9,483 | ₩9,109 | ₩9,296 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,350 | ₩9,350 | ₩8,936 | ₩9,310 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,236 | ₩9,350 | ₩9,123 | ₩9,350 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,709 | ₩9,283 | ₩8,575 | ₩9,256 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,905 | ₩9,336 | ₩8,615 | ₩8,722 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,350 | ₩9,350 | ₩9,203 | ₩9,296 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,283 | ₩9,336 | ₩8,842 | ₩9,283 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,283 | ₩9,316 | ₩9,083 | ₩9,149 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,310 | ₩9,310 | ₩9,149 | ₩9,230 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,962 | ₩9,363 | ₩8,508 | ₩9,350 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,350 | ₩9,550 | ₩8,974 | ₩9,043 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,669 | ₩9,336 | ₩8,662 | ₩9,310 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,882 | ₩9,016 | ₩8,341 | ₩8,829 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,934 | ₩8,749 | ₩7,934 | ₩8,749 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,921 | ₩8,508 | ₩7,806 | ₩8,068 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,348 | ₩8,348 | ₩7,827 | ₩7,840 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,241 | ₩8,682 | ₩8,174 | ₩8,214 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,335 | ₩8,415 | ₩8,281 | ₩8,295 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,056 | ₩9,483 | ₩8,214 | ₩8,415 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,029 | ₩9,550 | ₩8,976 | ₩9,216 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,043 | ₩9,250 | ₩8,775 | ₩8,775 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,270 | ₩9,750 | ₩8,682 | ₩8,829 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,584 | ₩9,817 | ₩9,283 | ₩9,283 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,323 | ₩9,617 | ₩9,149 | ₩9,457 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,323 | ₩9,684 | ₩9,173 | ₩9,176 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,216 | ₩9,363 | ₩8,615 | ₩9,256 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,907 | ₩9,704 | ₩7,907 | ₩8,976 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,934 | ₩8,201 | ₩7,827 | ₩8,007 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,814 | ₩8,268 | ₩7,760 | ₩7,774 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,881 | ₩8,014 | ₩7,774 | ₩7,894 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,121 | ₩8,134 | ₩7,748 | ₩7,894 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,014 | ₩8,315 | ₩7,747 | ₩8,041 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩8,001 | ₩8,068 | ₩7,854 | ₩8,014 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩8,001 | ₩8,014 | ₩7,653 | ₩8,014 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩8,001 | ₩8,014 | ₩7,604 | ₩8,014 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,760 | ₩8,066 | ₩7,707 | ₩8,001 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩8,001 | ₩8,161 | ₩7,587 | ₩8,161 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,460 | ₩8,014 | ₩7,453 | ₩8,014 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,667 | ₩7,667 | ₩7,239 | ₩7,346 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,239 | ₩7,576 | ₩7,239 | ₩7,333 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,613 | ₩7,680 | ₩7,320 | ₩7,627 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,426 | ₩7,680 | ₩7,340 | ₩7,346 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,747 | ₩7,747 | ₩7,231 | ₩7,360 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,680 | ₩7,974 | ₩7,095 | ₩7,747 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,400 | ₩7,400 | ₩7,306 | ₩7,346 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,360 | ₩7,667 | ₩7,079 | ₩7,580 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,346 | ₩7,640 | ₩7,346 | ₩7,486 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,480 | ₩7,480 | ₩7,239 | ₩7,373 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,480 | ₩7,667 | ₩7,239 | ₩7,507 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,106 | ₩7,707 | ₩6,972 | ₩7,694 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,558 | ₩7,533 | ₩6,545 | ₩7,146 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,665 | ₩7,306 | ₩6,558 | ₩6,678 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,106 | ₩7,106 | ₩6,545 | ₩6,625 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,133 | ₩7,346 | ₩7,079 | ₩7,306 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,547 | ₩7,734 | ₩7,279 | ₩7,393 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,600 | ₩7,814 | ₩7,146 | ₩7,787 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,867 | ₩7,987 | ₩7,173 | ₩7,560 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,027 | ₩8,027 | ₩7,547 | ₩7,653 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,148 | ₩8,415 | ₩7,413 | ₩8,001 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,014 | ₩8,815 | ₩7,613 | ₩8,682 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,947 | ₩8,014 | ₩7,547 | ₩8,014 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,771 | ₩7,881 | ₩7,771 | ₩7,858 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,827 | ₩8,014 | ₩7,480 | ₩7,814 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,480 | ₩8,214 | ₩7,413 | ₩8,014 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,669 | ₩7,747 | ₩7,527 | ₩7,640 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,881 | ₩7,881 | ₩7,600 | ₩7,680 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,834 | ₩7,987 | ₩7,413 | ₩7,881 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,881 | ₩7,881 | ₩7,454 | ₩7,680 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,413 | ₩7,987 | ₩7,413 | ₩7,680 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,396 | ₩7,396 | ₩7,346 | ₩7,346 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,692 | ₩7,792 | ₩6,692 | ₩7,360 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩6,999 | ₩7,346 | ₩6,999 | ₩7,279 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,547 | ₩7,547 | ₩7,012 | ₩7,213 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,707 | ₩7,747 | ₩7,547 | ₩7,579 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,947 | ₩7,947 | ₩7,613 | ₩7,894 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,214 | ₩8,214 | ₩7,947 | ₩7,947 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,560 | ₩8,148 | ₩7,560 | ₩8,148 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,914 | ₩8,669 | ₩7,787 | ₩7,787 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,014 | ₩8,014 | ₩7,547 | ₩7,680 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,014 | ₩8,014 | ₩7,947 | ₩7,947 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,560 | ₩7,560 | ₩7,560 | ₩7,560 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,360 | ₩8,134 | ₩7,346 | ₩7,560 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,480 | ₩7,987 | ₩6,959 | ₩7,987 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,764 | ₩7,764 | ₩7,492 | ₩7,493 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩8,001 | ₩8,001 | ₩7,373 | ₩7,814 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,081 | ₩8,535 | ₩8,023 | ₩8,174 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,081 | ₩8,161 | ₩8,014 | ₩8,148 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,261 | ₩8,308 | ₩8,174 | ₩8,174 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,348 | ₩8,396 | ₩8,214 | ₩8,214 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,321 | ₩8,348 | ₩8,148 | ₩8,148 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,415 | ₩8,482 | ₩8,148 | ₩8,214 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,241 | ₩8,548 | ₩8,241 | ₩8,535 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,014 | ₩8,468 | ₩8,014 | ₩8,348 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,255 | ₩8,255 | ₩8,068 | ₩8,201 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,174 | ₩8,415 | ₩8,094 | ₩8,238 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,348 | ₩8,415 | ₩8,281 | ₩8,281 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,248 | ₩8,248 | ₩8,248 | ₩8,248 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,094 | ₩8,548 | ₩7,894 | ₩8,281 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,881 | ₩8,014 | ₩7,881 | ₩8,014 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,281 | ₩8,482 | ₩7,694 | ₩7,978 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,148 | ₩8,548 | ₩8,148 | ₩8,401 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,388 | ₩8,548 | ₩7,854 | ₩8,548 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,148 | ₩8,548 | ₩8,128 | ₩8,361 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,881 | ₩9,203 | ₩7,587 | ₩8,148 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,548 | ₩8,548 | ₩7,979 | ₩8,014 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,148 | ₩8,588 | ₩8,014 | ₩8,588 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,081 | ₩8,415 | ₩8,081 | ₩8,321 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,321 | ₩9,056 | ₩8,321 | ₩8,404 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,054 | ₩8,669 | ₩7,987 | ₩8,027 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,348 | ₩8,552 | ₩8,054 | ₩8,241 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,348 | ₩8,655 | ₩8,348 | ₩8,361 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,174 | ₩8,882 | ₩8,174 | ₩8,655 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,909 | ₩8,949 | ₩8,081 | ₩8,682 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,281 | ₩8,946 | ₩8,174 | ₩8,510 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,216 | ₩9,216 | ₩8,214 | ₩8,936 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,123 | ₩9,604 | ₩9,123 | ₩9,176 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,216 | ₩9,236 | ₩8,989 | ₩9,189 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,283 | ₩9,283 | ₩8,989 | ₩9,216 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,083 | ₩9,403 | ₩8,375 | ₩9,283 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,310 | ₩11,353 | ₩8,695 | ₩9,283 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,208 | ₩10,178 | ₩8,068 | ₩9,443 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,203 | ₩9,470 | ₩7,600 | ₩8,268 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,030 | ₩42,408 | ₩16,763 | ₩41,874 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,074 | ₩46,081 | ₩40,070 | ₩44,478 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,881 | ₩45,881 | ₩40,471 | ₩42,615 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,083 | ₩49,086 | ₩43,076 | ₩43,937 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,077 | ₩46,081 | ₩40,611 | ₩46,081 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,879 | ₩44,879 | ₩42,074 | ₩43,476 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,276 | ₩45,079 | ₩42,074 | ₩44,979 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,475 | ₩46,081 | ₩42,475 | ₩43,276 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,274 | ₩45,079 | ₩42,274 | ₩44,077 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,077 | ₩45,079 | ₩43,276 | ₩43,396 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,079 | ₩46,882 | ₩42,274 | ₩45,079 | 0.00% | 3.3천 |
|---|