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 | ₩3,418 | ₩3,685 | ₩3,418 | ₩3,578 | +4.69% | 17.9만 |
| 2026.10.08 | ₩3,404 | ₩3,698 | ₩3,391 | ₩3,471 | +1.96% | 2만 |
| 2026.10.07 | ₩3,498 | ₩3,765 | ₩3,404 | ₩3,431 | -1.91% | 3.5만 |
| 2026.10.06 | ₩3,574 | ₩3,698 | ₩3,435 | ₩3,445 | -3.62% | 2.3만 |
| 2026.10.05 | ₩3,605 | ₩3,792 | ₩3,471 | ₩3,485 | -3.33% | 3.3만 |
| 2026.10.02 | ₩3,324 | ₩3,565 | ₩3,324 | ₩3,565 | +7.23% | 1.7만 |
| 2026.10.01 | ₩3,458 | ₩3,518 | ₩3,364 | ₩3,378 | -2.32% | 1.4만 |
| 2026.09.30 | ₩3,485 | ₩3,638 | ₩3,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,398 |
| -2.49% |
| 3.6만 |
| 2026.09.29 | ₩3,461 | ₩3,538 | ₩3,311 | ₩3,445 | -0.46% | 2.8만 |
|---|
| 2026.09.28 | ₩3,271 | ₩3,364 | ₩3,244 | ₩3,271 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩3,351 | ₩3,618 | ₩3,231 | ₩3,271 | -2.39% | 2.1만 |
|---|
| 2026.09.24 | ₩3,511 | ₩3,545 | ₩3,330 | ₩3,378 | -3.80% | 1.4만 |
|---|
| 2026.09.23 | ₩3,471 | ₩3,712 | ₩3,364 | ₩3,445 | -0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩3,778 | ₩3,778 | ₩3,418 | ₩3,471 | -8.13% | 2.9만 |
|---|
| 2026.09.21 | ₩3,525 | ₩3,792 | ₩3,418 | ₩3,445 | -2.27% | 3만 |
|---|
| 2026.09.18 | ₩3,525 | ₩3,952 | ₩3,351 | ₩3,485 | -1.14% | 5.2만 |
|---|
| 2026.09.17 | ₩3,538 | ₩3,952 | ₩3,404 | ₩3,491 | -1.32% | 9.9천 |
|---|
| 2026.09.16 | ₩3,538 | ₩3,671 | ₩3,298 | ₩3,445 | -2.64% | 8.1만 |
|---|
| 2026.09.15 | ₩3,538 | ₩3,805 | ₩3,404 | ₩3,418 | -3.40% | 2.4만 |
|---|
| 2026.09.14 | ₩3,578 | ₩4,125 | ₩3,471 | ₩3,471 | -2.99% | 2.8만 |
|---|
| 2026.09.11 | ₩3,852 | ₩4,033 | ₩3,471 | ₩3,525 | -8.49% | 2.6만 |
|---|
| 2026.09.10 | ₩3,645 | ₩4,125 | ₩3,466 | ₩3,471 | -4.76% | 4만 |
|---|
| 2026.09.09 | ₩3,805 | ₩4,633 | ₩3,545 | ₩3,605 | -5.26% | 2.6만 |
|---|
| 2026.09.08 | ₩3,605 | ₩3,778 | ₩3,571 | ₩3,712 | +2.96% | 1.3만 |
|---|
| 2026.09.04 | ₩3,631 | ₩3,725 | ₩3,525 | ₩3,525 | -2.94% | 2.4만 |
|---|
| 2026.09.03 | ₩3,685 | ₩3,845 | ₩3,605 | ₩3,671 | -0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩3,845 | ₩3,932 | ₩3,698 | ₩3,698 | -3.82% | 1.9만 |
|---|
| 2026.09.01 | ₩3,872 | ₩4,032 | ₩3,698 | ₩3,698 | -4.48% | 9.5만 |
|---|
| 2026.08.31 | ₩4,125 | ₩4,232 | ₩3,885 | ₩3,912 | -5.18% | 7.5만 |
|---|
| 2026.08.28 | ₩4,219 | ₩4,272 | ₩3,938 | ₩4,125 | -2.22% | 5.6만 |
|---|
| 2026.08.27 | ₩4,246 | ₩4,685 | ₩4,119 | ₩4,165 | -1.89% | 1.2만 |
|---|
| 2026.08.26 | ₩4,239 | ₩4,246 | ₩4,165 | ₩4,232 | -0.16% | 3.1천 |
|---|
| 2026.08.25 | ₩4,459 | ₩4,780 | ₩4,232 | ₩4,326 | -2.99% | 2.5만 |
|---|
| 2026.08.24 | ₩3,885 | ₩4,539 | ₩3,885 | ₩4,419 | +13.75% | 5만 |
|---|
| 2026.08.21 | ₩3,765 | ₩4,045 | ₩3,753 | ₩3,885 | +3.19% | 1.5만 |
|---|
| 2026.08.20 | ₩3,872 | ₩4,059 | ₩3,645 | ₩3,712 | -4.14% | 3.6만 |
|---|
| 2026.08.19 | ₩3,992 | ₩4,139 | ₩3,757 | ₩3,765 | -5.69% | 3만 |
|---|
| 2026.08.18 | ₩3,578 | ₩4,005 | ₩3,578 | ₩3,885 | +8.58% | 3.4만 |
|---|
| 2026.08.17 | ₩3,845 | ₩3,845 | ₩3,605 | ₩3,605 | -6.25% | 1.6만 |
|---|
| 2026.08.14 | ₩3,752 | ₩4,099 | ₩3,661 | ₩3,845 | +2.49% | 1.1만 |
|---|
| 2026.08.13 | ₩4,019 | ₩4,019 | ₩3,671 | ₩3,805 | -5.32% | 4.4만 |
|---|
| 2026.08.12 | ₩4,513 | ₩4,553 | ₩3,872 | ₩4,019 | -10.95% | 6.3만 |
|---|
| 2026.08.11 | ₩4,152 | ₩4,179 | ₩3,845 | ₩3,858 | -7.07% | 2.1만 |
|---|
| 2026.08.10 | ₩3,698 | ₩4,145 | ₩3,698 | ₩4,032 | +9.03% | 5만 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,848 | ₩3,618 | ₩3,645 | +0.74% | 2.1만 |
|---|
| 2026.08.06 | ₩3,738 | ₩3,805 | ₩3,611 | ₩3,625 | -3.04% | 1.8만 |
|---|
| 2026.08.05 | ₩3,725 | ₩3,830 | ₩3,565 | ₩3,658 | -1.79% | 2.6만 |
|---|
| 2026.08.04 | ₩3,511 | ₩3,918 | ₩3,511 | ₩3,645 | +3.80% | 4.2만 |
|---|
| 2026.08.03 | ₩3,658 | ₩3,885 | ₩3,491 | ₩3,511 | -4.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,618 | ₩3,772 | ₩3,525 | ₩3,591 | -0.74% | 1.8만 |
|---|
| 2026.07.30 | ₩3,605 | ₩3,725 | ₩3,578 | ₩3,605 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩3,752 | ₩3,872 | ₩3,605 | ₩3,618 | -3.56% | 3.9만 |
|---|
| 2026.07.28 | ₩3,738 | ₩3,778 | ₩3,525 | ₩3,538 | -5.36% | 4.2만 |
|---|
| 2026.07.27 | ₩3,698 | ₩3,838 | ₩3,605 | ₩3,618 | -2.17% | 1.5만 |
|---|
| 2026.07.24 | ₩3,778 | ₩3,885 | ₩3,671 | ₩3,698 | -2.12% | 9.2천 |
|---|
| 2026.07.23 | ₩3,832 | ₩4,326 | ₩3,738 | ₩3,738 | -2.44% | 2만 |
|---|
| 2026.07.22 | ₩4,019 | ₩4,112 | ₩3,872 | ₩3,898 | -2.99% | 9.3만 |
|---|
| 2026.07.21 | ₩4,379 | ₩4,691 | ₩4,005 | ₩4,125 | -5.79% | 33.1만 |
|---|
| 2026.07.20 | ₩4,722 | ₩4,722 | ₩4,339 | ₩4,366 | -7.55% | 2.2만 |
|---|
| 2026.07.17 | ₩4,673 | ₩4,686 | ₩4,352 | ₩4,379 | -6.29% | 5만 |
|---|
| 2026.07.16 | ₩4,740 | ₩4,926 | ₩4,673 | ₩4,673 | -1.41% | 1.3만 |
|---|
| 2026.07.15 | ₩4,953 | ₩4,953 | ₩4,740 | ₩4,766 | -3.77% | 3.3만 |
|---|
| 2026.07.14 | ₩5,007 | ₩5,060 | ₩4,820 | ₩4,833 | -3.47% | 1.5만 |
|---|
| 2026.07.13 | ₩4,980 | ₩5,073 | ₩4,846 | ₩4,846 | -2.68% | 7.2천 |
|---|
| 2026.07.10 | ₩5,040 | ₩5,117 | ₩4,900 | ₩4,900 | -2.78% | 5.8천 |
|---|
| 2026.07.09 | ₩4,993 | ₩5,080 | ₩4,926 | ₩4,953 | -0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩5,274 | ₩5,274 | ₩4,953 | ₩4,987 | -5.44% | 2.1만 |
|---|
| 2026.07.07 | ₩5,400 | ₩5,400 | ₩5,087 | ₩5,100 | -5.56% | 1만 |
|---|
| 2026.07.06 | ₩5,474 | ₩5,474 | ₩5,207 | ₩5,220 | -4.63% | 1.6만 |
|---|
| 2026.07.02 | ₩5,407 | ₩5,474 | ₩5,287 | ₩5,407 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩5,474 | ₩5,567 | ₩5,320 | ₩5,354 | -2.20% | 1.1만 |
|---|
| 2026.06.30 | ₩5,460 | ₩5,581 | ₩5,314 | ₩5,434 | -0.49% | 3.6만 |
|---|
| 2026.06.29 | ₩5,567 | ₩5,598 | ₩5,274 | ₩5,394 | -3.12% | 5.4만 |
|---|
| 2026.06.26 | ₩5,207 | ₩5,440 | ₩5,087 | ₩5,434 | +4.36% | 7만 |
|---|
| 2026.06.25 | ₩5,033 | ₩5,247 | ₩5,033 | ₩5,073 | +0.80% | 2.4만 |
|---|
| 2026.06.24 | ₩5,320 | ₩5,420 | ₩5,053 | ₩5,053 | -5.02% | 1.6만 |
|---|
| 2026.06.23 | ₩5,087 | ₩5,387 | ₩5,060 | ₩5,140 | +1.05% | 4.4만 |
|---|
| 2026.06.22 | ₩4,993 | ₩5,300 | ₩4,953 | ₩5,033 | +0.80% | 4.2만 |
|---|
| 2026.06.18 | ₩4,900 | ₩5,180 | ₩4,880 | ₩4,940 | +0.82% | 6.2만 |
|---|
| 2026.06.17 | ₩5,300 | ₩5,300 | ₩4,846 | ₩4,860 | -8.31% | 4.5만 |
|---|
| 2026.06.16 | ₩5,193 | ₩5,407 | ₩5,007 | ₩5,260 | +1.29% | 4.5만 |
|---|
| 2026.06.15 | ₩5,554 | ₩5,714 | ₩5,140 | ₩5,140 | -7.45% | 4.4만 |
|---|
| 2026.06.12 | ₩5,354 | ₩5,741 | ₩5,354 | ₩5,394 | +0.75% | 4.8만 |
|---|
| 2026.06.11 | ₩5,207 | ₩5,340 | ₩5,140 | ₩5,327 | +2.31% | 2만 |
|---|
| 2026.06.10 | ₩4,993 | ₩5,211 | ₩4,966 | ₩5,113 | +2.41% | 2.4만 |
|---|
| 2026.06.09 | ₩5,087 | ₩5,093 | ₩4,846 | ₩5,007 | -1.57% | 4.4만 |
|---|
| 2026.06.08 | ₩5,207 | ₩5,340 | ₩4,940 | ₩5,073 | -2.56% | 7.4만 |
|---|
| 2026.06.05 | ₩5,928 | ₩5,928 | ₩4,980 | ₩5,127 | -13.51% | 15.7만 |
|---|
| 2026.06.04 | ₩5,741 | ₩5,821 | ₩5,541 | ₩5,714 | -0.47% | 6.2만 |
|---|
| 2026.06.03 | ₩6,008 | ₩6,408 | ₩5,487 | ₩5,487 | -8.67% | 9.9만 |
|---|
| 2026.06.02 | ₩6,342 | ₩6,689 | ₩5,914 | ₩5,928 | -6.53% | 7.5만 |
|---|
| 2026.06.01 | ₩6,756 | ₩6,876 | ₩6,275 | ₩6,275 | -7.11% | 3.4만 |
|---|
| 2026.05.29 | ₩6,622 | ₩6,942 | ₩6,622 | ₩6,675 | +0.81% | 4.3만 |
|---|
| 2026.05.28 | ₩6,729 | ₩6,956 | ₩6,609 | ₩6,675 | -0.79% | 3.3만 |
|---|
| 2026.05.27 | ₩6,609 | ₩7,129 | ₩6,609 | ₩6,649 | +0.61% | 3.4만 |
|---|
| 2026.05.26 | ₩6,836 | ₩6,969 | ₩6,609 | ₩6,609 | -3.32% | 2.5만 |
|---|
| 2026.05.22 | ₩6,729 | ₩6,982 | ₩6,609 | ₩6,715 | -0.20% | 7.8만 |
|---|
| 2026.05.21 | ₩6,836 | ₩6,942 | ₩6,729 | ₩6,729 | -1.56% | 5.4만 |
|---|
| 2026.05.20 | ₩6,969 | ₩7,076 | ₩6,702 | ₩6,756 | -3.07% | 9.6만 |
|---|
| 2026.05.19 | ₩7,343 | ₩7,570 | ₩6,996 | ₩6,996 | -4.73% | 3만 |
|---|
| 2026.05.18 | ₩7,343 | ₩7,730 | ₩7,276 | ₩7,330 | -0.18% | 10.2만 |
|---|
| 2026.05.15 | ₩7,784 | ₩7,784 | ₩7,076 | ₩7,276 | -6.52% | 39.5만 |
|---|
| 2026.05.14 | ₩8,705 | ₩9,346 | ₩8,585 | ₩8,958 | +2.91% | 5만 |
|---|
| 2026.05.13 | ₩9,813 | ₩9,813 | ₩8,171 | ₩8,438 | -14.01% | 23.8만 |
|---|
| 2026.05.12 | ₩9,706 | ₩10,147 | ₩9,412 | ₩10,133 | +4.40% | 12만 |
|---|
| 2026.05.11 | ₩9,519 | ₩9,613 | ₩9,359 | ₩9,546 | +0.28% | 2.4만 |
|---|
| 2026.05.08 | ₩9,479 | ₩9,613 | ₩9,105 | ₩9,372 | -1.13% | 7.9만 |
|---|
| 2026.05.07 | ₩9,506 | ₩9,573 | ₩9,092 | ₩9,346 | -1.69% | 4.3만 |
|---|
| 2026.05.06 | ₩9,073 | ₩9,599 | ₩9,065 | ₩9,506 | +4.77% | 11.4만 |
|---|
| 2026.05.05 | ₩8,878 | ₩9,279 | ₩8,711 | ₩9,065 | +2.11% | 2.1만 |
|---|
| 2026.05.04 | ₩8,785 | ₩8,932 | ₩8,638 | ₩8,718 | -0.76% | 3.1만 |
|---|
| 2026.05.01 | ₩8,812 | ₩8,838 | ₩8,718 | ₩8,838 | +0.30% | 1.1만 |
|---|
| 2026.04.30 | ₩8,571 | ₩8,945 | ₩8,388 | ₩8,778 | +2.41% | 4.8만 |
|---|
| 2026.04.29 | ₩8,571 | ₩8,771 | ₩8,571 | ₩8,745 | +2.02% | 5.5천 |
|---|
| 2026.04.28 | ₩8,812 | ₩8,812 | ₩8,691 | ₩8,705 | -1.21% | 1.4만 |
|---|
| 2026.04.27 | ₩8,705 | ₩8,918 | ₩8,705 | ₩8,805 | +1.15% | 1.6만 |
|---|
| 2026.04.24 | ₩8,792 | ₩8,792 | ₩8,424 | ₩8,631 | -1.82% | 1.3만 |
|---|
| 2026.04.23 | ₩9,265 | ₩9,265 | ₩8,611 | ₩8,705 | -6.05% | 1만 |
|---|
| 2026.04.22 | ₩9,319 | ₩9,479 | ₩9,105 | ₩9,292 | -0.29% | 2만 |
|---|
| 2026.04.21 | ₩9,346 | ₩9,346 | ₩8,932 | ₩9,306 | -0.43% | 1.6만 |
|---|
| 2026.04.20 | ₩9,232 | ₩9,346 | ₩9,119 | ₩9,346 | +1.23% | 9.4천 |
|---|
| 2026.04.17 | ₩8,705 | ₩9,279 | ₩8,571 | ₩9,252 | +6.29% | 3.3만 |
|---|
| 2026.04.16 | ₩8,901 | ₩9,332 | ₩8,611 | ₩8,718 | -2.05% | 2만 |
|---|
| 2026.04.15 | ₩9,346 | ₩9,346 | ₩9,199 | ₩9,292 | -0.57% | 5.4천 |
|---|
| 2026.04.14 | ₩9,279 | ₩9,332 | ₩8,838 | ₩9,279 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩9,279 | ₩9,312 | ₩9,079 | ₩9,145 | -1.44% | 6.9천 |
|---|
| 2026.04.10 | ₩9,306 | ₩9,306 | ₩9,145 | ₩9,225 | -0.86% | 3.4천 |
|---|
| 2026.04.09 | ₩8,958 | ₩9,359 | ₩8,504 | ₩9,346 | +4.32% | 2.9만 |
|---|
| 2026.04.08 | ₩9,346 | ₩9,546 | ₩8,970 | ₩9,038 | -3.29% | 3.3만 |
|---|
| 2026.04.07 | ₩8,665 | ₩9,332 | ₩8,658 | ₩9,306 | +7.40% | 1.3만 |
|---|
| 2026.04.06 | ₩8,878 | ₩9,012 | ₩8,338 | ₩8,825 | -0.60% | 3.3만 |
|---|
| 2026.04.02 | ₩7,930 | ₩8,745 | ₩7,930 | ₩8,745 | +10.27% | 2.2만 |
|---|
| 2026.04.01 | ₩7,917 | ₩8,504 | ₩7,802 | ₩8,064 | +1.85% | 1.3만 |
|---|
| 2026.03.31 | ₩8,344 | ₩8,344 | ₩7,824 | ₩7,837 | -6.08% | 2.2만 |
|---|
| 2026.03.30 | ₩8,237 | ₩8,678 | ₩8,171 | ₩8,211 | -0.32% | 1.9만 |
|---|
| 2026.03.27 | ₩8,331 | ₩8,411 | ₩8,277 | ₩8,291 | -0.48% | 1.1만 |
|---|
| 2026.03.26 | ₩9,052 | ₩9,479 | ₩8,211 | ₩8,411 | -7.08% | 4.9만 |
|---|
| 2026.03.25 | ₩9,025 | ₩9,546 | ₩8,972 | ₩9,212 | +2.07% | 3.7만 |
|---|
| 2026.03.24 | ₩9,038 | ₩9,245 | ₩8,771 | ₩8,771 | -2.95% | 4.4만 |
|---|
| 2026.03.23 | ₩9,265 | ₩9,746 | ₩8,678 | ₩8,825 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩9,579 | ₩9,813 | ₩9,279 | ₩9,279 | -3.14% | 32.3만 |
|---|
| 2026.03.19 | ₩9,319 | ₩9,613 | ₩9,145 | ₩9,452 | +1.43% | 5.1만 |
|---|
| 2026.03.18 | ₩9,319 | ₩9,679 | ₩9,169 | ₩9,172 | -1.58% | 9.3만 |
|---|
| 2026.03.17 | ₩9,212 | ₩9,359 | ₩8,611 | ₩9,252 | +0.43% | 7.2만 |
|---|
| 2026.03.16 | ₩7,904 | ₩9,699 | ₩7,904 | ₩8,972 | +13.51% | 6.3만 |
|---|
| 2026.03.13 | ₩7,930 | ₩8,197 | ₩7,824 | ₩8,004 | +0.93% | 4.9만 |
|---|
| 2026.03.12 | ₩7,810 | ₩8,264 | ₩7,757 | ₩7,770 | -0.51% | 6.4만 |
|---|
| 2026.03.11 | ₩7,877 | ₩8,010 | ₩7,770 | ₩7,890 | +0.17% | 3.7만 |
|---|
| 2026.03.10 | ₩8,117 | ₩8,131 | ₩7,745 | ₩7,890 | -2.80% | 7.5만 |
|---|
| 2026.03.09 | ₩8,010 | ₩8,311 | ₩7,743 | ₩8,037 | +0.33% | 13.1만 |
|---|
| 2026.03.06 | ₩7,997 | ₩8,064 | ₩7,850 | ₩8,010 | +0.17% | 2.4만 |
|---|
| 2026.03.05 | ₩7,997 | ₩8,010 | ₩7,650 | ₩8,010 | +0.17% | 9.3천 |
|---|
| 2026.03.04 | ₩7,997 | ₩8,010 | ₩7,601 | ₩8,010 | +0.17% | 7.7천 |
|---|
| 2026.03.03 | ₩7,757 | ₩8,063 | ₩7,703 | ₩7,997 | +3.10% | 1.6만 |
|---|
| 2026.03.02 | ₩7,997 | ₩8,157 | ₩7,583 | ₩8,157 | +2.00% | 6.7만 |
|---|
| 2026.02.27 | ₩7,456 | ₩8,010 | ₩7,450 | ₩8,010 | +7.43% | 2.5만 |
|---|
| 2026.02.26 | ₩7,663 | ₩7,663 | ₩7,236 | ₩7,343 | -4.18% | 2.9만 |
|---|
| 2026.02.25 | ₩7,236 | ₩7,573 | ₩7,236 | ₩7,330 | +1.29% | 1.9만 |
|---|
| 2026.02.24 | ₩7,610 | ₩7,677 | ₩7,316 | ₩7,623 | +0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩7,423 | ₩7,677 | ₩7,336 | ₩7,343 | -1.08% | 4만 |
|---|
| 2026.02.20 | ₩7,743 | ₩7,743 | ₩7,228 | ₩7,356 | -5.00% | 3.5만 |
|---|
| 2026.02.19 | ₩7,677 | ₩7,970 | ₩7,092 | ₩7,743 | +0.87% | 2.5만 |
|---|
| 2026.02.18 | ₩7,396 | ₩7,396 | ₩7,303 | ₩7,343 | -0.72% | 9.7천 |
|---|
| 2026.02.17 | ₩7,356 | ₩7,663 | ₩7,076 | ₩7,577 | +2.99% | 8.1천 |
|---|
| 2026.02.13 | ₩7,343 | ₩7,637 | ₩7,343 | ₩7,483 | +1.91% | 7.1천 |
|---|
| 2026.02.12 | ₩7,476 | ₩7,476 | ₩7,236 | ₩7,370 | -1.43% | 1.1만 |
|---|
| 2026.02.11 | ₩7,476 | ₩7,663 | ₩7,236 | ₩7,503 | +0.36% | 1.3만 |
|---|
| 2026.02.10 | ₩7,103 | ₩7,703 | ₩6,969 | ₩7,690 | +8.27% | 3.7만 |
|---|
| 2026.02.09 | ₩6,555 | ₩7,530 | ₩6,542 | ₩7,143 | +8.96% | 10만 |
|---|
| 2026.02.06 | ₩6,662 | ₩7,303 | ₩6,555 | ₩6,675 | +0.20% | 2.2만 |
|---|
| 2026.02.05 | ₩7,103 | ₩7,103 | ₩6,542 | ₩6,622 | -6.77% | 2.1만 |
|---|
| 2026.02.04 | ₩7,129 | ₩7,343 | ₩7,076 | ₩7,303 | +2.43% | 8.8천 |
|---|
| 2026.02.03 | ₩7,543 | ₩7,730 | ₩7,276 | ₩7,390 | -2.04% | 1.7만 |
|---|
| 2026.02.02 | ₩7,597 | ₩7,810 | ₩7,143 | ₩7,784 | +2.46% | 2.1만 |
|---|
| 2026.01.30 | ₩7,864 | ₩7,984 | ₩7,169 | ₩7,557 | -3.90% | 6.5만 |
|---|
| 2026.01.29 | ₩8,024 | ₩8,024 | ₩7,543 | ₩7,650 | -4.66% | 11.4만 |
|---|
| 2026.01.28 | ₩8,144 | ₩8,411 | ₩7,410 | ₩7,997 | -1.80% | 21.4만 |
|---|
| 2026.01.27 | ₩8,010 | ₩8,812 | ₩7,610 | ₩8,678 | +8.33% | 12.8만 |
|---|
| 2026.01.26 | ₩7,944 | ₩8,010 | ₩7,543 | ₩8,010 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩7,767 | ₩7,877 | ₩7,767 | ₩7,854 | +1.12% | 1.8만 |
|---|
| 2026.01.22 | ₩7,824 | ₩8,010 | ₩7,476 | ₩7,810 | -0.17% | 2.5천 |
|---|
| 2026.01.21 | ₩7,476 | ₩8,211 | ₩7,410 | ₩8,010 | +7.14% | 2.3만 |
|---|
| 2026.01.20 | ₩7,666 | ₩7,743 | ₩7,523 | ₩7,637 | -0.38% | 6.7천 |
|---|
| 2026.01.16 | ₩7,877 | ₩7,877 | ₩7,597 | ₩7,677 | -2.54% | 1.5천 |
|---|
| 2026.01.15 | ₩7,830 | ₩7,984 | ₩7,410 | ₩7,877 | +0.60% | 7.4천 |
|---|
| 2026.01.14 | ₩7,877 | ₩7,877 | ₩7,451 | ₩7,677 | -2.54% | 900 |
|---|
| 2026.01.13 | ₩7,410 | ₩7,984 | ₩7,410 | ₩7,677 | +3.60% | 9.8천 |
|---|
| 2026.01.12 | ₩7,392 | ₩7,392 | ₩7,343 | ₩7,343 | -0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩6,689 | ₩7,789 | ₩6,689 | ₩7,356 | +9.98% | 1.5만 |
|---|
| 2026.01.08 | ₩6,996 | ₩7,343 | ₩6,996 | ₩7,276 | +4.01% | 1.8만 |
|---|
| 2026.01.07 | ₩7,543 | ₩7,543 | ₩7,009 | ₩7,209 | -4.42% | 4.8만 |
|---|
| 2026.01.06 | ₩7,703 | ₩7,743 | ₩7,543 | ₩7,575 | -1.66% | 1.8만 |
|---|
| 2026.01.05 | ₩7,944 | ₩7,944 | ₩7,610 | ₩7,890 | -0.67% | 5.7천 |
|---|
| 2026.01.02 | ₩8,211 | ₩8,211 | ₩7,944 | ₩7,944 | -3.25% | 3.8천 |
|---|
| 2025.12.31 | ₩7,557 | ₩8,144 | ₩7,557 | ₩8,144 | +7.77% | 1.7만 |
|---|
| 2025.12.30 | ₩7,910 | ₩8,665 | ₩7,784 | ₩7,784 | -1.60% | 2만 |
|---|
| 2025.12.29 | ₩8,010 | ₩8,010 | ₩7,543 | ₩7,677 | -4.17% | 5.5천 |
|---|
| 2025.12.26 | ₩8,010 | ₩8,010 | ₩7,944 | ₩7,944 | -0.83% | 1.9천 |
|---|
| 2025.12.24 | ₩7,557 | ₩7,557 | ₩7,557 | ₩7,557 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩7,356 | ₩8,131 | ₩7,343 | ₩7,557 | +2.72% | 1.7만 |
|---|
| 2025.12.22 | ₩7,476 | ₩7,984 | ₩6,956 | ₩7,984 | +6.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,761 | ₩7,761 | ₩7,488 | ₩7,490 | -3.49% | 6.4천 |
|---|
| 2025.12.18 | ₩7,997 | ₩7,997 | ₩7,370 | ₩7,810 | -2.34% | 3.3만 |
|---|
| 2025.12.17 | ₩8,077 | ₩8,531 | ₩8,020 | ₩8,171 | +1.16% | 3.1만 |
|---|
| 2025.12.16 | ₩8,077 | ₩8,157 | ₩8,010 | ₩8,144 | +0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩8,257 | ₩8,304 | ₩8,171 | ₩8,171 | -1.05% | 1.6천 |
|---|
| 2025.12.12 | ₩8,344 | ₩8,392 | ₩8,211 | ₩8,211 | -1.60% | 9천 |
|---|
| 2025.12.11 | ₩8,318 | ₩8,344 | ₩8,144 | ₩8,144 | -2.09% | 5.7천 |
|---|
| 2025.12.10 | ₩8,411 | ₩8,478 | ₩8,144 | ₩8,211 | -2.38% | 6천 |
|---|
| 2025.12.09 | ₩8,237 | ₩8,545 | ₩8,237 | ₩8,531 | +3.57% | 1.3만 |
|---|
| 2025.12.08 | ₩8,010 | ₩8,464 | ₩8,010 | ₩8,344 | +4.17% | 1.9만 |
|---|
| 2025.12.05 | ₩8,251 | ₩8,251 | ₩8,064 | ₩8,197 | -0.65% | 6.7천 |
|---|
| 2025.12.04 | ₩8,171 | ₩8,411 | ₩8,091 | ₩8,235 | +0.78% | 3.8천 |
|---|
| 2025.12.03 | ₩8,344 | ₩8,411 | ₩8,277 | ₩8,277 | -0.80% | 3.1천 |
|---|
| 2025.12.02 | ₩8,244 | ₩8,244 | ₩8,244 | ₩8,244 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩8,091 | ₩8,545 | ₩7,890 | ₩8,277 | +2.31% | 3만 |
|---|
| 2025.11.28 | ₩7,877 | ₩8,010 | ₩7,877 | ₩8,010 | +1.69% | 1.1천 |
|---|
| 2025.11.26 | ₩8,277 | ₩8,478 | ₩7,690 | ₩7,974 | -3.66% | 1.6만 |
|---|
| 2025.11.25 | ₩8,144 | ₩8,545 | ₩8,144 | ₩8,398 | +3.11% | 1.2만 |
|---|
| 2025.11.24 | ₩8,384 | ₩8,545 | ₩7,850 | ₩8,545 | +1.91% | 2.7만 |
|---|
| 2025.11.21 | ₩8,144 | ₩8,545 | ₩8,124 | ₩8,358 | +2.62% | 5.5만 |
|---|
| 2025.11.20 | ₩7,877 | ₩9,199 | ₩7,583 | ₩8,144 | +3.39% | 7.8만 |
|---|
| 2025.11.19 | ₩8,545 | ₩8,545 | ₩7,976 | ₩8,010 | -6.25% | 2.2만 |
|---|
| 2025.11.18 | ₩8,144 | ₩8,585 | ₩8,010 | ₩8,585 | +5.41% | 3.6만 |
|---|
| 2025.11.17 | ₩8,077 | ₩8,411 | ₩8,077 | ₩8,318 | +2.98% | 3.1만 |
|---|
| 2025.11.14 | ₩8,318 | ₩9,052 | ₩8,318 | ₩8,400 | +1.00% | 2.8만 |
|---|
| 2025.11.13 | ₩8,051 | ₩8,665 | ₩7,984 | ₩8,024 | -0.33% | 3만 |
|---|
| 2025.11.12 | ₩8,344 | ₩8,549 | ₩8,051 | ₩8,237 | -1.28% | 6.9천 |
|---|
| 2025.11.11 | ₩8,344 | ₩8,651 | ₩8,344 | ₩8,358 | +0.16% | 7천 |
|---|
| 2025.11.10 | ₩8,171 | ₩8,878 | ₩8,171 | ₩8,651 | +5.88% | 7만 |
|---|
| 2025.11.07 | ₩8,905 | ₩8,945 | ₩8,077 | ₩8,678 | -2.55% | 1.5만 |
|---|
| 2025.11.06 | ₩8,277 | ₩8,942 | ₩8,171 | ₩8,506 | +2.76% | 1.1만 |
|---|
| 2025.11.05 | ₩9,212 | ₩9,212 | ₩8,211 | ₩8,932 | -3.04% | 6.3만 |
|---|
| 2025.11.04 | ₩9,119 | ₩9,599 | ₩9,119 | ₩9,172 | +0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩9,212 | ₩9,232 | ₩8,985 | ₩9,185 | -0.29% | 5.7천 |
|---|
| 2025.10.31 | ₩9,279 | ₩9,279 | ₩8,985 | ₩9,212 | -0.72% | 3.1만 |
|---|
| 2025.10.30 | ₩9,079 | ₩9,399 | ₩8,371 | ₩9,279 | +2.21% | 5.1만 |
|---|
| 2025.10.29 | ₩9,306 | ₩11,348 | ₩8,691 | ₩9,279 | -0.29% | 20.8만 |
|---|
| 2025.10.28 | ₩8,204 | ₩10,173 | ₩8,064 | ₩9,439 | +15.05% | 9.9만 |
|---|
| 2025.10.27 | ₩9,199 | ₩9,466 | ₩7,597 | ₩8,264 | -10.16% | 8만 |
|---|
| 2025.10.24 | ₩17,022 | ₩42,389 | ₩16,755 | ₩41,855 | +145.88% | 15.9만 |
|---|
| 2025.10.23 | ₩42,055 | ₩46,060 | ₩40,052 | ₩44,458 | +5.71% | 5.1천 |
|---|
| 2025.10.22 | ₩45,860 | ₩45,860 | ₩40,453 | ₩42,596 | -7.12% | 1.3천 |
|---|
| 2025.10.21 | ₩47,062 | ₩49,064 | ₩43,056 | ₩43,917 | -6.68% | 5.2천 |
|---|
| 2025.10.20 | ₩44,058 | ₩46,060 | ₩40,593 | ₩46,060 | +4.55% | 3.8천 |
|---|
| 2025.10.17 | ₩44,859 | ₩44,859 | ₩42,055 | ₩43,457 | -3.12% | 1.8천 |
|---|
| 2025.10.16 | ₩43,257 | ₩45,059 | ₩42,055 | ₩44,959 | +3.94% | 867 |
|---|
| 2025.10.15 | ₩42,456 | ₩46,060 | ₩42,456 | ₩43,257 | +1.89% | 867 |
|---|
| 2025.10.14 | ₩42,255 | ₩45,059 | ₩42,255 | ₩44,058 | +4.27% | 387 |
|---|
| 2025.10.13 | ₩44,058 | ₩45,059 | ₩43,257 | ₩43,377 | -1.55% | 2.1천 |
|---|
| 2025.10.10 | ₩45,059 | ₩46,861 | ₩42,255 | ₩45,059 | 0.00% | 3.3천 |
|---|