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 | ₩3,682 | ₩3,416 | ₩3,576 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,402 | ₩3,696 | ₩3,389 | ₩3,469 | +1.96% | 2만 |
| 2026.10.07 | ₩3,496 | ₩3,762 | ₩3,402 | ₩3,429 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,572 | ₩3,696 | ₩3,433 | ₩3,442 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,602 | ₩3,789 | ₩3,469 | ₩3,482 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,322 | ₩3,562 | ₩3,322 | ₩3,562 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,456 | ₩3,516 | ₩3,362 | ₩3,376 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,482 | ₩3,636 | ₩3,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,396 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,458 | ₩3,536 | ₩3,309 | ₩3,442 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,269 | ₩3,362 | ₩3,242 | ₩3,269 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,349 | ₩3,616 | ₩3,229 | ₩3,269 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,509 | ₩3,542 | ₩3,327 | ₩3,376 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,469 | ₩3,709 | ₩3,362 | ₩3,442 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,776 | ₩3,776 | ₩3,416 | ₩3,469 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,522 | ₩3,789 | ₩3,416 | ₩3,442 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,522 | ₩3,949 | ₩3,349 | ₩3,482 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,536 | ₩3,949 | ₩3,402 | ₩3,489 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,536 | ₩3,669 | ₩3,295 | ₩3,442 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,536 | ₩3,802 | ₩3,402 | ₩3,416 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,576 | ₩4,123 | ₩3,469 | ₩3,469 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,849 | ₩4,031 | ₩3,469 | ₩3,522 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,642 | ₩4,123 | ₩3,464 | ₩3,469 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,802 | ₩4,630 | ₩3,542 | ₩3,602 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,602 | ₩3,776 | ₩3,569 | ₩3,709 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,629 | ₩3,722 | ₩3,522 | ₩3,522 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,682 | ₩3,842 | ₩3,602 | ₩3,669 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,842 | ₩3,929 | ₩3,696 | ₩3,696 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,869 | ₩4,029 | ₩3,696 | ₩3,696 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,123 | ₩4,229 | ₩3,882 | ₩3,909 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,216 | ₩4,269 | ₩3,936 | ₩4,123 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,243 | ₩4,682 | ₩4,116 | ₩4,163 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,236 | ₩4,243 | ₩4,163 | ₩4,229 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,456 | ₩4,776 | ₩4,229 | ₩4,323 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,882 | ₩4,536 | ₩3,882 | ₩4,416 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,762 | ₩4,043 | ₩3,750 | ₩3,882 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,869 | ₩4,056 | ₩3,642 | ₩3,709 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,989 | ₩4,136 | ₩3,754 | ₩3,762 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,576 | ₩4,003 | ₩3,576 | ₩3,882 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,842 | ₩3,842 | ₩3,602 | ₩3,602 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,749 | ₩4,096 | ₩3,658 | ₩3,842 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,016 | ₩4,016 | ₩3,669 | ₩3,802 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,510 | ₩4,550 | ₩3,869 | ₩4,016 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,149 | ₩4,176 | ₩3,842 | ₩3,856 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,696 | ₩4,143 | ₩3,696 | ₩4,029 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,616 | ₩3,845 | ₩3,616 | ₩3,642 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,736 | ₩3,802 | ₩3,609 | ₩3,622 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,722 | ₩3,828 | ₩3,562 | ₩3,656 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,509 | ₩3,916 | ₩3,509 | ₩3,642 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,656 | ₩3,882 | ₩3,489 | ₩3,509 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,616 | ₩3,769 | ₩3,522 | ₩3,589 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,602 | ₩3,722 | ₩3,576 | ₩3,602 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,749 | ₩3,869 | ₩3,602 | ₩3,616 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,736 | ₩3,776 | ₩3,522 | ₩3,536 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,696 | ₩3,836 | ₩3,602 | ₩3,616 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,776 | ₩3,882 | ₩3,669 | ₩3,696 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,829 | ₩4,323 | ₩3,736 | ₩3,736 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,016 | ₩4,109 | ₩3,869 | ₩3,896 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,376 | ₩4,688 | ₩4,003 | ₩4,123 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,719 | ₩4,719 | ₩4,336 | ₩4,363 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,670 | ₩4,683 | ₩4,349 | ₩4,376 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,736 | ₩4,923 | ₩4,670 | ₩4,670 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,950 | ₩4,950 | ₩4,736 | ₩4,763 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,003 | ₩5,057 | ₩4,816 | ₩4,830 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,977 | ₩5,070 | ₩4,843 | ₩4,843 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,037 | ₩5,114 | ₩4,896 | ₩4,896 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,990 | ₩5,077 | ₩4,923 | ₩4,950 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,270 | ₩5,270 | ₩4,950 | ₩4,983 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,397 | ₩5,397 | ₩5,083 | ₩5,097 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,470 | ₩5,470 | ₩5,203 | ₩5,217 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,403 | ₩5,470 | ₩5,283 | ₩5,403 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,470 | ₩5,564 | ₩5,317 | ₩5,350 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,457 | ₩5,577 | ₩5,310 | ₩5,430 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,564 | ₩5,594 | ₩5,270 | ₩5,390 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,203 | ₩5,437 | ₩5,083 | ₩5,430 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,030 | ₩5,243 | ₩5,030 | ₩5,070 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,317 | ₩5,417 | ₩5,050 | ₩5,050 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,083 | ₩5,383 | ₩5,057 | ₩5,137 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,990 | ₩5,297 | ₩4,950 | ₩5,030 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,896 | ₩5,177 | ₩4,876 | ₩4,937 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,297 | ₩5,297 | ₩4,843 | ₩4,856 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,190 | ₩5,403 | ₩5,003 | ₩5,257 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,550 | ₩5,710 | ₩5,137 | ₩5,137 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,737 | ₩5,350 | ₩5,390 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,203 | ₩5,337 | ₩5,137 | ₩5,323 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,990 | ₩5,207 | ₩4,963 | ₩5,110 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,083 | ₩5,090 | ₩4,843 | ₩5,003 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,203 | ₩5,337 | ₩4,937 | ₩5,070 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,924 | ₩5,924 | ₩4,977 | ₩5,123 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,737 | ₩5,817 | ₩5,537 | ₩5,710 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,004 | ₩6,404 | ₩5,484 | ₩5,484 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,337 | ₩6,684 | ₩5,910 | ₩5,924 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,751 | ₩6,871 | ₩6,271 | ₩6,271 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,618 | ₩6,938 | ₩6,618 | ₩6,671 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,724 | ₩6,951 | ₩6,604 | ₩6,671 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,604 | ₩7,125 | ₩6,604 | ₩6,644 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,831 | ₩6,964 | ₩6,604 | ₩6,604 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,724 | ₩6,978 | ₩6,604 | ₩6,711 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,831 | ₩6,938 | ₩6,724 | ₩6,724 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,964 | ₩7,071 | ₩6,698 | ₩6,751 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,338 | ₩7,565 | ₩6,991 | ₩6,991 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,338 | ₩7,725 | ₩7,271 | ₩7,325 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,778 | ₩7,778 | ₩7,071 | ₩7,271 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,699 | ₩9,339 | ₩8,579 | ₩8,952 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,806 | ₩9,806 | ₩8,165 | ₩8,432 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,700 | ₩10,140 | ₩9,406 | ₩10,127 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,513 | ₩9,606 | ₩9,353 | ₩9,539 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,473 | ₩9,606 | ₩9,099 | ₩9,366 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,499 | ₩9,566 | ₩9,086 | ₩9,339 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,067 | ₩9,593 | ₩9,059 | ₩9,499 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,872 | ₩9,273 | ₩8,706 | ₩9,059 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,779 | ₩8,926 | ₩8,632 | ₩8,712 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,806 | ₩8,832 | ₩8,712 | ₩8,832 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,565 | ₩8,939 | ₩8,383 | ₩8,772 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,565 | ₩8,766 | ₩8,565 | ₩8,739 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,806 | ₩8,806 | ₩8,686 | ₩8,699 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,699 | ₩8,912 | ₩8,699 | ₩8,799 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,786 | ₩8,786 | ₩8,419 | ₩8,626 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,259 | ₩9,259 | ₩8,606 | ₩8,699 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,313 | ₩9,473 | ₩9,099 | ₩9,286 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,339 | ₩9,339 | ₩8,926 | ₩9,299 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,226 | ₩9,339 | ₩9,113 | ₩9,339 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,699 | ₩9,273 | ₩8,565 | ₩9,246 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,895 | ₩9,326 | ₩8,606 | ₩8,712 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,339 | ₩9,339 | ₩9,193 | ₩9,286 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,273 | ₩9,326 | ₩8,832 | ₩9,273 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,273 | ₩9,306 | ₩9,072 | ₩9,139 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,299 | ₩9,299 | ₩9,139 | ₩9,219 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,952 | ₩9,353 | ₩8,499 | ₩9,339 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,339 | ₩9,539 | ₩8,964 | ₩9,032 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,659 | ₩9,326 | ₩8,652 | ₩9,299 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,872 | ₩9,006 | ₩8,332 | ₩8,819 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,925 | ₩8,739 | ₩7,925 | ₩8,739 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,912 | ₩8,499 | ₩7,797 | ₩8,059 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,339 | ₩8,339 | ₩7,818 | ₩7,832 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,232 | ₩8,672 | ₩8,165 | ₩8,205 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,325 | ₩8,405 | ₩8,272 | ₩8,285 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,046 | ₩9,473 | ₩8,205 | ₩8,405 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,019 | ₩9,539 | ₩8,966 | ₩9,206 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,032 | ₩9,239 | ₩8,766 | ₩8,766 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,259 | ₩9,740 | ₩8,672 | ₩8,819 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,573 | ₩9,806 | ₩9,273 | ₩9,273 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,313 | ₩9,606 | ₩9,139 | ₩9,446 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,313 | ₩9,673 | ₩9,163 | ₩9,166 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,206 | ₩9,353 | ₩8,606 | ₩9,246 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,898 | ₩9,693 | ₩7,898 | ₩8,966 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,925 | ₩8,192 | ₩7,818 | ₩7,998 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,805 | ₩8,259 | ₩7,752 | ₩7,765 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,872 | ₩8,005 | ₩7,765 | ₩7,885 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,112 | ₩8,125 | ₩7,740 | ₩7,885 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,005 | ₩8,305 | ₩7,738 | ₩8,032 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩7,992 | ₩8,059 | ₩7,845 | ₩8,005 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩7,992 | ₩8,005 | ₩7,645 | ₩8,005 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩7,992 | ₩8,005 | ₩7,596 | ₩8,005 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,752 | ₩8,057 | ₩7,698 | ₩7,992 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩7,992 | ₩8,152 | ₩7,578 | ₩8,152 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,451 | ₩8,005 | ₩7,445 | ₩8,005 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,658 | ₩7,658 | ₩7,231 | ₩7,338 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,231 | ₩7,568 | ₩7,231 | ₩7,325 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,605 | ₩7,672 | ₩7,311 | ₩7,618 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,418 | ₩7,672 | ₩7,331 | ₩7,338 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,738 | ₩7,738 | ₩7,223 | ₩7,351 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,672 | ₩7,965 | ₩7,087 | ₩7,738 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,391 | ₩7,298 | ₩7,338 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,351 | ₩7,658 | ₩7,071 | ₩7,572 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,338 | ₩7,632 | ₩7,338 | ₩7,478 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,471 | ₩7,471 | ₩7,231 | ₩7,365 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,471 | ₩7,658 | ₩7,231 | ₩7,498 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,098 | ₩7,698 | ₩6,964 | ₩7,685 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,551 | ₩7,525 | ₩6,538 | ₩7,138 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,658 | ₩7,298 | ₩6,551 | ₩6,671 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,098 | ₩7,098 | ₩6,538 | ₩6,618 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,125 | ₩7,338 | ₩7,071 | ₩7,298 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,538 | ₩7,725 | ₩7,271 | ₩7,385 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,592 | ₩7,805 | ₩7,138 | ₩7,778 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,858 | ₩7,978 | ₩7,165 | ₩7,552 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,018 | ₩8,018 | ₩7,538 | ₩7,645 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,139 | ₩8,405 | ₩7,405 | ₩7,992 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,005 | ₩8,806 | ₩7,605 | ₩8,672 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,938 | ₩8,005 | ₩7,538 | ₩8,005 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,762 | ₩7,872 | ₩7,762 | ₩7,849 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,818 | ₩8,005 | ₩7,471 | ₩7,805 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,471 | ₩8,205 | ₩7,405 | ₩8,005 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,661 | ₩7,738 | ₩7,518 | ₩7,632 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,872 | ₩7,872 | ₩7,592 | ₩7,672 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,825 | ₩7,978 | ₩7,405 | ₩7,872 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,872 | ₩7,872 | ₩7,446 | ₩7,672 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,405 | ₩7,978 | ₩7,405 | ₩7,672 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,387 | ₩7,387 | ₩7,338 | ₩7,338 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,684 | ₩7,784 | ₩6,684 | ₩7,351 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩6,991 | ₩7,338 | ₩6,991 | ₩7,271 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,538 | ₩7,538 | ₩7,004 | ₩7,205 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,698 | ₩7,738 | ₩7,538 | ₩7,570 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,938 | ₩7,938 | ₩7,605 | ₩7,885 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,205 | ₩8,205 | ₩7,938 | ₩7,938 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,552 | ₩8,139 | ₩7,552 | ₩8,139 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,905 | ₩8,659 | ₩7,778 | ₩7,778 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,005 | ₩8,005 | ₩7,538 | ₩7,672 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,005 | ₩8,005 | ₩7,938 | ₩7,938 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,552 | ₩7,552 | ₩7,552 | ₩7,552 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,351 | ₩8,125 | ₩7,338 | ₩7,552 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,471 | ₩7,978 | ₩6,951 | ₩7,978 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,756 | ₩7,756 | ₩7,483 | ₩7,485 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩7,992 | ₩7,992 | ₩7,365 | ₩7,805 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,072 | ₩8,525 | ₩8,014 | ₩8,165 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,072 | ₩8,152 | ₩8,005 | ₩8,139 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,252 | ₩8,299 | ₩8,165 | ₩8,165 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,339 | ₩8,387 | ₩8,205 | ₩8,205 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,312 | ₩8,339 | ₩8,139 | ₩8,139 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,405 | ₩8,472 | ₩8,139 | ₩8,205 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,232 | ₩8,539 | ₩8,232 | ₩8,525 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,005 | ₩8,459 | ₩8,005 | ₩8,339 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,245 | ₩8,245 | ₩8,059 | ₩8,192 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,165 | ₩8,405 | ₩8,085 | ₩8,229 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,339 | ₩8,405 | ₩8,272 | ₩8,272 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,239 | ₩8,239 | ₩8,239 | ₩8,239 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,085 | ₩8,539 | ₩7,885 | ₩8,272 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,872 | ₩8,005 | ₩7,872 | ₩8,005 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,272 | ₩8,472 | ₩7,685 | ₩7,969 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,139 | ₩8,539 | ₩8,139 | ₩8,392 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,379 | ₩8,539 | ₩7,845 | ₩8,539 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,139 | ₩8,539 | ₩8,119 | ₩8,352 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,872 | ₩9,193 | ₩7,578 | ₩8,139 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,539 | ₩8,539 | ₩7,970 | ₩8,005 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,139 | ₩8,579 | ₩8,005 | ₩8,579 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,072 | ₩8,405 | ₩8,072 | ₩8,312 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,312 | ₩9,046 | ₩8,312 | ₩8,395 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,045 | ₩8,659 | ₩7,978 | ₩8,018 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,339 | ₩8,543 | ₩8,045 | ₩8,232 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,339 | ₩8,646 | ₩8,339 | ₩8,352 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,165 | ₩8,872 | ₩8,165 | ₩8,646 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,899 | ₩8,939 | ₩8,072 | ₩8,672 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,272 | ₩8,936 | ₩8,165 | ₩8,500 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,206 | ₩9,206 | ₩8,205 | ₩8,926 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,113 | ₩9,593 | ₩9,113 | ₩9,166 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,206 | ₩9,226 | ₩8,979 | ₩9,179 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,273 | ₩9,273 | ₩8,979 | ₩9,206 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,393 | ₩8,365 | ₩9,273 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,299 | ₩11,341 | ₩8,686 | ₩9,273 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,199 | ₩10,167 | ₩8,059 | ₩9,433 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,193 | ₩9,459 | ₩7,592 | ₩8,259 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,011 | ₩42,361 | ₩16,744 | ₩41,827 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,027 | ₩46,030 | ₩40,026 | ₩44,429 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,829 | ₩45,829 | ₩40,426 | ₩42,567 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,030 | ₩49,031 | ₩43,028 | ₩43,888 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,028 | ₩46,030 | ₩40,566 | ₩46,030 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,829 | ₩44,829 | ₩42,027 | ₩43,428 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,228 | ₩45,029 | ₩42,027 | ₩44,929 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,427 | ₩46,030 | ₩42,427 | ₩43,228 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,227 | ₩45,029 | ₩42,227 | ₩44,028 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,028 | ₩45,029 | ₩43,228 | ₩43,348 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,029 | ₩46,830 | ₩42,227 | ₩45,029 | 0.00% | 3.3천 |
|---|