시장 데이터를 불러오는 중
전체 종목
퀀테릭스 과거 주가
Quanterix Corporation - Common Stock · QTRX · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quanterix Corporation - Common Stock · QTRX · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,315 | ₩4,616 | ₩4,288 | ₩4,395 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,355 | ₩4,355 | ₩4,102 | ₩4,301 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,556 | ₩4,757 | ₩4,435 | ₩4,456 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,132 | ₩5,333 | ₩4,583 | ₩4,610 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,904 | ₩5,222 | ₩4,851 | ₩5,105 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,610 | ₩4,945 | ₩4,610 | ₩4,878 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,985 | ₩4,985 | ₩4,523 | ₩4,569 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,918 | ₩4,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,971 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,717 | ₩4,971 | ₩4,628 | ₩4,918 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,355 | ₩4,923 | ₩4,328 | ₩4,717 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,328 | ₩4,409 | ₩4,161 | ₩4,382 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,221 | ₩4,315 | ₩4,075 | ₩4,261 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,248 | ₩4,285 | ₩4,060 | ₩4,234 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,087 | ₩4,301 | ₩4,060 | ₩4,275 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,194 | ₩4,255 | ₩4,027 | ₩4,074 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,181 | ₩4,208 | ₩4,020 | ₩4,114 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,940 | ₩4,275 | ₩3,886 | ₩4,181 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,645 | ₩3,960 | ₩3,564 | ₩3,899 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,739 | ₩3,343 | ₩3,645 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,350 | ₩3,598 | ₩3,176 | ₩3,350 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,377 | ₩3,471 | ₩3,350 | ₩3,430 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,484 | ₩3,518 | ₩3,337 | ₩3,350 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,618 | ₩3,638 | ₩3,497 | ₩3,551 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,538 | ₩3,792 | ₩3,497 | ₩3,658 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,457 | ₩3,611 | ₩3,404 | ₩3,605 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,524 | ₩3,538 | ₩3,256 | ₩3,457 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,337 | ₩3,538 | ₩3,337 | ₩3,497 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,471 | ₩3,511 | ₩3,350 | ₩3,363 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,511 | ₩3,585 | ₩3,390 | ₩3,578 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,538 | ₩3,578 | ₩3,457 | ₩3,538 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,564 | ₩3,666 | ₩3,511 | ₩3,538 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,792 | ₩3,832 | ₩3,551 | ₩3,591 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,752 | ₩3,966 | ₩3,719 | ₩3,739 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩4,007 | ₩4,020 | ₩3,688 | ₩3,752 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,167 | ₩4,167 | ₩4,007 | ₩4,007 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,966 | ₩4,355 | ₩3,832 | ₩4,181 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,685 | ₩4,000 | ₩3,658 | ₩3,966 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,806 | ₩3,873 | ₩3,551 | ₩3,591 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,739 | ₩3,953 | ₩3,558 | ₩3,913 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,832 | ₩3,832 | ₩3,417 | ₩3,471 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,899 | ₩4,194 | ₩3,819 | ₩3,832 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,524 | ₩3,946 | ₩3,310 | ₩3,926 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,296 | ₩3,524 | ₩3,162 | ₩3,518 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,082 | ₩3,484 | ₩2,881 | ₩3,243 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,199 | ₩5,414 | ₩5,199 | ₩5,400 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,065 | ₩5,186 | ₩4,998 | ₩5,132 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,971 | ₩5,079 | ₩4,824 | ₩5,038 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩4,998 | ₩5,105 | ₩4,878 | ₩4,971 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,717 | ₩5,005 | ₩4,697 | ₩4,971 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,717 | ₩4,744 | ₩4,469 | ₩4,663 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,583 | ₩4,750 | ₩4,529 | ₩4,717 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,663 | ₩4,777 | ₩4,489 | ₩4,529 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,851 | ₩4,998 | ₩4,650 | ₩4,677 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,971 | ₩5,172 | ₩4,891 | ₩4,918 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,306 | ₩5,414 | ₩4,904 | ₩4,918 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,079 | ₩5,331 | ₩5,079 | ₩5,253 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,280 | ₩5,400 | ₩5,105 | ₩5,146 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,213 | ₩5,481 | ₩5,199 | ₩5,320 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,159 | ₩5,373 | ₩4,891 | ₩5,226 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,172 | ₩5,561 | ₩5,038 | ₩5,179 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,655 | ₩5,708 | ₩4,951 | ₩5,306 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,863 | ₩5,923 | ₩5,320 | ₩5,682 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,266 | ₩5,534 | ₩5,213 | ₩5,467 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,213 | ₩5,440 | ₩5,105 | ₩5,199 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,373 | ₩5,427 | ₩5,119 | ₩5,199 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,226 | ₩5,461 | ₩5,132 | ₩5,333 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,293 | ₩5,360 | ₩5,052 | ₩5,186 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,749 | ₩5,963 | ₩5,320 | ₩5,360 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,775 | ₩5,963 | ₩5,564 | ₩5,749 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,869 | ₩5,950 | ₩5,655 | ₩5,802 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,749 | ₩6,003 | ₩5,695 | ₩5,816 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩6,003 | ₩6,030 | ₩5,514 | ₩5,789 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,789 | ₩6,124 | ₩5,595 | ₩6,084 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,038 | ₩5,849 | ₩4,971 | ₩5,789 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,105 | ₩5,467 | ₩4,998 | ₩5,038 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,368 | ₩5,079 | ₩4,355 | ₩5,065 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,596 | ₩4,878 | ₩4,275 | ₩4,315 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,556 | ₩4,741 | ₩4,261 | ₩4,677 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,980 | ₩4,596 | ₩3,953 | ₩4,543 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,060 | ₩4,315 | ₩3,786 | ₩3,859 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,154 | ₩4,422 | ₩4,067 | ₩4,100 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,301 | ₩4,403 | ₩4,127 | ₩4,154 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,060 | ₩4,248 | ₩3,995 | ₩4,154 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,154 | ₩4,228 | ₩4,020 | ₩4,060 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,154 | ₩4,301 | ₩3,966 | ₩4,114 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,194 | ₩4,362 | ₩3,886 | ₩4,141 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,489 | ₩4,596 | ₩4,161 | ₩4,194 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,092 | ₩5,166 | ₩4,382 | ₩4,422 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,690 | ₩5,394 | ₩4,690 | ₩5,092 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,757 | ₩4,824 | ₩4,543 | ₩4,730 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,596 | ₩4,784 | ₩4,409 | ₩4,690 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,060 | ₩4,851 | ₩3,953 | ₩4,690 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,033 | ₩4,188 | ₩3,953 | ₩4,100 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,578 | ₩4,114 | ₩3,524 | ₩4,087 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,591 | ₩3,672 | ₩3,464 | ₩3,551 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,672 | ₩3,779 | ₩3,558 | ₩3,591 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,538 | ₩3,752 | ₩3,497 | ₩3,605 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,337 | ₩3,611 | ₩3,250 | ₩3,538 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,484 | ₩3,256 | ₩3,377 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,350 | ₩3,417 | ₩3,209 | ₩3,363 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,712 | ₩3,792 | ₩3,330 | ₩3,377 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,685 | ₩3,879 | ₩3,590 | ₩3,685 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,873 | ₩4,033 | ₩3,672 | ₩3,712 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,906 | ₩4,000 | ₩3,765 | ₩3,859 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,712 | ₩4,107 | ₩3,672 | ₩3,899 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,725 | ₩3,846 | ₩3,457 | ₩3,752 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,698 | ₩3,858 | ₩3,430 | ₩3,786 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,221 | ₩4,422 | ₩3,430 | ₩3,685 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,543 | ₩4,811 | ₩4,382 | ₩4,409 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,543 | ₩4,730 | ₩4,322 | ₩4,422 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,462 | ₩4,650 | ₩4,395 | ₩4,516 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,194 | ₩4,556 | ₩4,127 | ₩4,556 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,074 | ₩4,288 | ₩4,033 | ₩4,194 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,449 | ₩4,480 | ₩3,953 | ₩4,087 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,275 | ₩4,516 | ₩4,234 | ₩4,476 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,355 | ₩4,476 | ₩4,188 | ₩4,301 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,261 | ₩4,422 | ₩4,154 | ₩4,395 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,402 | ₩4,402 | ₩4,074 | ₩4,234 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,355 | ₩4,462 | ₩4,234 | ₩4,368 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,422 | ₩4,569 | ₩4,248 | ₩4,315 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,569 | ₩4,770 | ₩4,328 | ₩4,422 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,663 | ₩4,978 | ₩4,643 | ₩4,690 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,824 | ₩4,904 | ₩4,516 | ₩4,556 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,610 | ₩4,965 | ₩4,610 | ₩4,824 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,623 | ₩4,791 | ₩4,476 | ₩4,543 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,435 | ₩4,636 | ₩4,375 | ₩4,543 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,422 | ₩4,502 | ₩4,335 | ₩4,502 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,583 | ₩4,623 | ₩4,382 | ₩4,422 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,038 | ₩5,092 | ₩4,650 | ₩4,690 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,744 | ₩4,817 | ₩4,556 | ₩4,744 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,025 | ₩5,226 | ₩4,797 | ₩4,824 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,529 | ₩5,166 | ₩4,529 | ₩5,079 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,784 | ₩4,958 | ₩4,636 | ₩4,663 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,730 | ₩5,092 | ₩4,690 | ₩4,717 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,757 | ₩4,797 | ₩4,502 | ₩4,596 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,132 | ₩5,186 | ₩4,717 | ₩4,797 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,226 | ₩5,494 | ₩5,179 | ₩5,226 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,186 | ₩5,530 | ₩5,186 | ₩5,306 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,253 | ₩5,388 | ₩4,878 | ₩5,119 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,816 | ₩5,950 | ₩5,226 | ₩5,280 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,883 | ₩6,097 | ₩5,621 | ₩5,735 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,936 | ₩6,104 | ₩5,836 | ₩5,909 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,244 | ₩6,365 | ₩5,950 | ₩6,057 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,311 | ₩6,472 | ₩6,204 | ₩6,325 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,459 | ₩6,601 | ₩6,191 | ₩6,311 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,405 | ₩6,499 | ₩6,164 | ₩6,325 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,512 | ₩6,653 | ₩6,365 | ₩6,378 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,714 | ₩6,901 | ₩6,553 | ₩6,714 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,901 | ₩7,075 | ₩6,600 | ₩6,727 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,499 | ₩6,941 | ₩6,445 | ₩6,834 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,901 | ₩7,008 | ₩6,593 | ₩6,781 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,719 | ₩7,719 | ₩6,854 | ₩7,116 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,946 | ₩8,114 | ₩7,571 | ₩7,853 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,067 | ₩8,710 | ₩7,156 | ₩7,866 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,402 | ₩8,670 | ₩8,255 | ₩8,482 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,804 | ₩8,938 | ₩8,563 | ₩8,777 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,496 | ₩9,126 | ₩8,134 | ₩9,005 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,672 | ₩8,476 | ₩7,665 | ₩8,429 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,611 | ₩7,893 | ₩7,585 | ₩7,638 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,625 | ₩7,725 | ₩7,397 | ₩7,598 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,906 | ₩8,281 | ₩7,705 | ₩7,719 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,745 | ₩7,987 | ₩7,652 | ₩7,973 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,665 | ₩7,933 | ₩7,518 | ₩7,772 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,652 | ₩7,879 | ₩7,531 | ₩7,719 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩8,000 | ₩8,241 | ₩7,685 | ₩7,692 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,027 | ₩8,241 | ₩7,410 | ₩7,893 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,241 | ₩8,375 | ₩7,953 | ₩8,013 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,295 | ₩8,549 | ₩8,147 | ₩8,201 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,121 | ₩8,348 | ₩7,773 | ₩8,268 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩8,000 | ₩8,315 | ₩7,732 | ₩8,161 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,389 | ₩8,590 | ₩7,842 | ₩7,879 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,670 | ₩8,817 | ₩8,134 | ₩8,469 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,777 | ₩9,179 | ₩8,502 | ₩8,643 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,456 | ₩8,884 | ₩8,429 | ₩8,710 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,911 | ₩9,246 | ₩8,469 | ₩8,496 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,951 | ₩9,072 | ₩8,482 | ₩8,965 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,032 | ₩9,152 | ₩8,496 | ₩8,951 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,233 | ₩9,447 | ₩8,898 | ₩8,925 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,616 | ₩9,410 | ₩8,576 | ₩9,266 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,608 | ₩9,608 | ₩8,610 | ₩8,683 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,568 | ₩9,983 | ₩9,514 | ₩9,675 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,434 | ₩9,682 | ₩9,373 | ₩9,447 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,581 | ₩9,621 | ₩9,166 | ₩9,407 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,720 | ₩10,914 | ₩9,903 | ₩9,916 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,822 | ₩10,680 | ₩9,715 | ₩10,653 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,568 | ₩10,037 | ₩9,554 | ₩9,849 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,863 | ₩9,970 | ₩9,474 | ₩9,595 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,868 | ₩11,109 | ₩9,702 | ₩9,863 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,965 | ₩11,752 | ₩8,965 | ₩10,801 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,804 | ₩8,911 | ₩8,576 | ₩8,724 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,831 | ₩9,045 | ₩8,791 | ₩8,884 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,603 | ₩9,005 | ₩8,569 | ₩8,777 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,630 | ₩8,978 | ₩8,576 | ₩8,616 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,509 | ₩8,764 | ₩8,509 | ₩8,616 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,657 | ₩8,657 | ₩8,389 | ₩8,523 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,697 | ₩8,697 | ₩8,348 | ₩8,482 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,630 | ₩8,710 | ₩8,442 | ₩8,523 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,858 | ₩8,858 | ₩8,569 | ₩8,657 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,911 | ₩8,978 | ₩8,697 | ₩8,871 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,085 | ₩9,239 | ₩8,817 | ₩8,898 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,045 | ₩9,514 | ₩8,978 | ₩9,112 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,072 | ₩9,139 | ₩8,730 | ₩8,831 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,514 | ₩9,809 | ₩9,092 | ₩9,112 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,117 | ₩10,117 | ₩9,367 | ₩9,380 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,809 | ₩10,104 | ₩9,715 | ₩9,863 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,224 | ₩10,546 | ₩9,769 | ₩9,930 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,184 | ₩10,372 | ₩10,070 | ₩10,131 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,238 | ₩10,385 | ₩10,077 | ₩10,117 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,291 | ₩10,425 | ₩9,970 | ₩10,211 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,104 | ₩10,466 | ₩10,050 | ₩10,278 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,305 | ₩10,372 | ₩9,742 | ₩10,117 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,345 | ₩10,459 | ₩10,097 | ₩10,224 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,930 | ₩10,566 | ₩9,628 | ₩10,318 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,260 | ₩10,050 | ₩9,179 | ₩10,023 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,340 | ₩9,454 | ₩9,045 | ₩9,233 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,688 | ₩9,809 | ₩8,978 | ₩9,340 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,956 | ₩10,050 | ₩9,662 | ₩9,729 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,715 | ₩9,903 | ₩9,600 | ₩9,889 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,407 | ₩9,822 | ₩9,219 | ₩9,688 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,978 | ₩9,641 | ₩8,804 | ₩9,407 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,893 | ₩8,998 | ₩7,812 | ₩8,925 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩8,013 | ₩8,228 | ₩7,866 | ₩7,920 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,491 | ₩8,201 | ₩7,477 | ₩7,853 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,357 | ₩7,672 | ₩7,276 | ₩7,531 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,571 | ₩7,638 | ₩7,263 | ₩7,410 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,928 | ₩7,752 | ₩6,928 | ₩7,692 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,888 | ₩7,169 | ₩6,807 | ₩7,129 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,740 | ₩7,122 | ₩6,579 | ₩6,995 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,620 | ₩6,928 | ₩6,030 | ₩6,700 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,700 | ₩6,908 | ₩6,660 | ₩6,861 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,593 | ₩6,700 | ₩6,486 | ₩6,620 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,915 | ₩7,075 | ₩6,600 | ₩6,687 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩6,995 | ₩7,102 | ₩6,794 | ₩6,928 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,928 | ₩7,189 | ₩6,915 | ₩6,982 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,156 | ₩7,315 | ₩6,948 | ₩7,089 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,687 | ₩7,183 | ₩6,579 | ₩7,156 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,928 | ₩6,995 | ₩6,620 | ₩6,700 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,317 | ₩7,343 | ₩6,854 | ₩6,928 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,585 | ₩7,591 | ₩7,250 | ₩7,343 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,906 | ₩7,906 | ₩7,491 | ₩7,611 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩8,013 | ₩8,027 | ₩7,652 | ₩7,665 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,745 | ₩7,987 | ₩7,611 | ₩7,853 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,121 | ₩8,201 | ₩7,625 | ₩7,705 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,906 | ₩8,375 | ₩7,906 | ₩8,121 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,027 | ₩8,161 | ₩7,853 | ₩7,906 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,839 | ₩8,174 | ₩7,786 | ₩7,853 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,786 | ₩8,194 | ₩7,786 | ₩7,973 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,960 | ₩8,094 | ₩7,504 | ₩7,745 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,745 | ₩7,973 | ₩7,705 | ₩7,853 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,638 | ₩7,960 | ₩7,544 | ₩7,879 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,040 | ₩8,054 | ₩7,491 | ₩7,558 | -6.00% | 38.5만 |
|---|