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 | ₩4,311 | ₩4,612 | ₩4,284 | ₩4,391 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,351 | ₩4,351 | ₩4,098 | ₩4,297 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,552 | ₩4,752 | ₩4,431 | ₩4,451 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,127 | ₩5,328 | ₩4,578 | ₩4,605 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,900 | ₩5,217 | ₩4,846 | ₩5,100 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,605 | ₩4,940 | ₩4,605 | ₩4,873 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,980 | ₩4,980 | ₩4,518 | ₩4,565 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,913 | ₩4,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,967 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,712 | ₩4,967 | ₩4,624 | ₩4,913 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,351 | ₩4,918 | ₩4,324 | ₩4,712 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,324 | ₩4,404 | ₩4,157 | ₩4,377 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,217 | ₩4,311 | ₩4,071 | ₩4,257 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,244 | ₩4,281 | ₩4,056 | ₩4,230 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,083 | ₩4,297 | ₩4,056 | ₩4,270 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,190 | ₩4,250 | ₩4,023 | ₩4,070 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,177 | ₩4,203 | ₩4,016 | ₩4,110 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,936 | ₩4,270 | ₩3,882 | ₩4,177 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,641 | ₩3,956 | ₩3,561 | ₩3,896 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,347 | ₩3,735 | ₩3,340 | ₩3,641 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,347 | ₩3,594 | ₩3,173 | ₩3,347 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,373 | ₩3,467 | ₩3,347 | ₩3,427 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,481 | ₩3,514 | ₩3,333 | ₩3,347 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,614 | ₩3,635 | ₩3,494 | ₩3,548 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,534 | ₩3,788 | ₩3,494 | ₩3,655 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,454 | ₩3,608 | ₩3,400 | ₩3,601 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,521 | ₩3,534 | ₩3,253 | ₩3,454 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,333 | ₩3,534 | ₩3,333 | ₩3,494 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,467 | ₩3,507 | ₩3,347 | ₩3,360 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,507 | ₩3,581 | ₩3,387 | ₩3,574 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,534 | ₩3,574 | ₩3,454 | ₩3,534 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,561 | ₩3,663 | ₩3,507 | ₩3,534 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,788 | ₩3,829 | ₩3,548 | ₩3,588 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,748 | ₩3,962 | ₩3,715 | ₩3,735 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩4,003 | ₩4,016 | ₩3,684 | ₩3,748 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,163 | ₩4,163 | ₩4,003 | ₩4,003 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,962 | ₩4,351 | ₩3,829 | ₩4,177 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,681 | ₩3,996 | ₩3,655 | ₩3,962 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,802 | ₩3,869 | ₩3,548 | ₩3,588 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,735 | ₩3,949 | ₩3,554 | ₩3,909 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,829 | ₩3,829 | ₩3,414 | ₩3,467 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,896 | ₩4,190 | ₩3,815 | ₩3,829 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,521 | ₩3,942 | ₩3,307 | ₩3,922 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,293 | ₩3,521 | ₩3,159 | ₩3,514 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,079 | ₩3,481 | ₩2,878 | ₩3,240 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,194 | ₩5,408 | ₩5,194 | ₩5,395 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,060 | ₩5,181 | ₩4,993 | ₩5,127 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,967 | ₩5,074 | ₩4,819 | ₩5,033 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩4,993 | ₩5,100 | ₩4,873 | ₩4,967 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,712 | ₩5,000 | ₩4,692 | ₩4,967 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,712 | ₩4,739 | ₩4,464 | ₩4,659 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,578 | ₩4,746 | ₩4,525 | ₩4,712 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,659 | ₩4,772 | ₩4,485 | ₩4,525 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,846 | ₩4,993 | ₩4,645 | ₩4,672 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,967 | ₩5,167 | ₩4,886 | ₩4,913 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,301 | ₩5,408 | ₩4,900 | ₩4,913 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,074 | ₩5,325 | ₩5,074 | ₩5,248 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,274 | ₩5,395 | ₩5,100 | ₩5,141 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,207 | ₩5,475 | ₩5,194 | ₩5,315 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,154 | ₩5,368 | ₩4,886 | ₩5,221 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,167 | ₩5,556 | ₩5,033 | ₩5,174 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,649 | ₩5,703 | ₩4,946 | ₩5,301 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,857 | ₩5,917 | ₩5,315 | ₩5,676 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,261 | ₩5,529 | ₩5,207 | ₩5,462 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,207 | ₩5,435 | ₩5,100 | ₩5,194 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,368 | ₩5,422 | ₩5,114 | ₩5,194 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,221 | ₩5,455 | ₩5,127 | ₩5,328 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,288 | ₩5,355 | ₩5,047 | ₩5,181 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,743 | ₩5,957 | ₩5,315 | ₩5,355 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,770 | ₩5,957 | ₩5,558 | ₩5,743 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,863 | ₩5,944 | ₩5,649 | ₩5,796 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,743 | ₩5,997 | ₩5,689 | ₩5,810 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩5,997 | ₩6,024 | ₩5,509 | ₩5,783 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,783 | ₩6,118 | ₩5,589 | ₩6,078 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,033 | ₩5,843 | ₩4,967 | ₩5,783 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,100 | ₩5,462 | ₩4,993 | ₩5,033 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,364 | ₩5,074 | ₩4,351 | ₩5,060 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,592 | ₩4,873 | ₩4,270 | ₩4,311 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,552 | ₩4,736 | ₩4,257 | ₩4,672 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,976 | ₩4,592 | ₩3,949 | ₩4,538 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,056 | ₩4,311 | ₩3,782 | ₩3,855 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,150 | ₩4,418 | ₩4,063 | ₩4,096 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,297 | ₩4,399 | ₩4,123 | ₩4,150 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,056 | ₩4,244 | ₩3,991 | ₩4,150 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,150 | ₩4,224 | ₩4,016 | ₩4,056 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,150 | ₩4,297 | ₩3,962 | ₩4,110 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,190 | ₩4,357 | ₩3,882 | ₩4,137 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,485 | ₩4,592 | ₩4,157 | ₩4,190 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,087 | ₩5,161 | ₩4,377 | ₩4,418 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,685 | ₩5,388 | ₩4,685 | ₩5,087 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,752 | ₩4,819 | ₩4,538 | ₩4,726 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,592 | ₩4,779 | ₩4,404 | ₩4,685 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,056 | ₩4,846 | ₩3,949 | ₩4,685 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,029 | ₩4,183 | ₩3,949 | ₩4,096 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,574 | ₩4,110 | ₩3,521 | ₩4,083 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,588 | ₩3,668 | ₩3,460 | ₩3,548 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,668 | ₩3,775 | ₩3,554 | ₩3,588 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,534 | ₩3,748 | ₩3,494 | ₩3,601 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,333 | ₩3,608 | ₩3,246 | ₩3,534 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,427 | ₩3,481 | ₩3,253 | ₩3,373 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,347 | ₩3,414 | ₩3,206 | ₩3,360 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,708 | ₩3,788 | ₩3,327 | ₩3,373 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,681 | ₩3,875 | ₩3,586 | ₩3,681 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,869 | ₩4,029 | ₩3,668 | ₩3,708 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,902 | ₩3,996 | ₩3,762 | ₩3,855 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,708 | ₩4,103 | ₩3,668 | ₩3,896 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,722 | ₩3,842 | ₩3,454 | ₩3,748 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,695 | ₩3,854 | ₩3,427 | ₩3,782 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,217 | ₩4,418 | ₩3,427 | ₩3,681 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,538 | ₩4,806 | ₩4,377 | ₩4,404 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,538 | ₩4,726 | ₩4,317 | ₩4,418 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,458 | ₩4,645 | ₩4,391 | ₩4,511 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,190 | ₩4,552 | ₩4,123 | ₩4,552 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,070 | ₩4,284 | ₩4,029 | ₩4,190 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,444 | ₩4,475 | ₩3,949 | ₩4,083 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,270 | ₩4,511 | ₩4,230 | ₩4,471 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,351 | ₩4,471 | ₩4,183 | ₩4,297 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,257 | ₩4,418 | ₩4,150 | ₩4,391 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,398 | ₩4,398 | ₩4,070 | ₩4,230 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,351 | ₩4,458 | ₩4,230 | ₩4,364 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,418 | ₩4,565 | ₩4,244 | ₩4,311 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,565 | ₩4,766 | ₩4,324 | ₩4,418 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,659 | ₩4,973 | ₩4,639 | ₩4,685 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,819 | ₩4,900 | ₩4,511 | ₩4,552 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,605 | ₩4,960 | ₩4,605 | ₩4,819 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,618 | ₩4,786 | ₩4,471 | ₩4,538 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,431 | ₩4,632 | ₩4,371 | ₩4,538 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,418 | ₩4,498 | ₩4,331 | ₩4,498 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,578 | ₩4,618 | ₩4,377 | ₩4,418 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,033 | ₩5,087 | ₩4,645 | ₩4,685 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,739 | ₩4,813 | ₩4,552 | ₩4,739 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,020 | ₩5,221 | ₩4,792 | ₩4,819 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,525 | ₩5,161 | ₩4,525 | ₩5,074 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,779 | ₩4,953 | ₩4,632 | ₩4,659 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,726 | ₩5,087 | ₩4,685 | ₩4,712 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,752 | ₩4,792 | ₩4,498 | ₩4,592 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,127 | ₩5,181 | ₩4,712 | ₩4,792 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,221 | ₩5,489 | ₩5,174 | ₩5,221 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,181 | ₩5,525 | ₩5,181 | ₩5,301 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,248 | ₩5,383 | ₩4,873 | ₩5,114 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,810 | ₩5,944 | ₩5,221 | ₩5,274 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,877 | ₩6,091 | ₩5,616 | ₩5,730 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,930 | ₩6,098 | ₩5,830 | ₩5,904 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,238 | ₩6,359 | ₩5,944 | ₩6,051 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,305 | ₩6,466 | ₩6,198 | ₩6,319 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,452 | ₩6,594 | ₩6,185 | ₩6,305 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,399 | ₩6,493 | ₩6,158 | ₩6,319 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,506 | ₩6,647 | ₩6,359 | ₩6,372 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,707 | ₩6,894 | ₩6,546 | ₩6,707 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,894 | ₩7,068 | ₩6,593 | ₩6,720 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,493 | ₩6,934 | ₩6,439 | ₩6,827 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,894 | ₩7,001 | ₩6,586 | ₩6,774 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,711 | ₩7,711 | ₩6,847 | ₩7,108 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,938 | ₩8,106 | ₩7,564 | ₩7,845 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,059 | ₩8,701 | ₩7,149 | ₩7,858 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,394 | ₩8,661 | ₩8,246 | ₩8,474 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,795 | ₩8,929 | ₩8,554 | ₩8,768 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,487 | ₩9,116 | ₩8,126 | ₩8,996 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,664 | ₩8,467 | ₩7,657 | ₩8,420 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,604 | ₩7,885 | ₩7,577 | ₩7,630 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,617 | ₩7,717 | ₩7,390 | ₩7,590 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,898 | ₩8,273 | ₩7,697 | ₩7,711 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,738 | ₩7,979 | ₩7,644 | ₩7,965 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,657 | ₩7,925 | ₩7,510 | ₩7,764 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,644 | ₩7,871 | ₩7,523 | ₩7,711 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩7,992 | ₩8,233 | ₩7,677 | ₩7,684 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,233 | ₩7,403 | ₩7,885 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,233 | ₩8,367 | ₩7,945 | ₩8,005 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,286 | ₩8,541 | ₩8,139 | ₩8,193 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,112 | ₩8,340 | ₩7,766 | ₩8,260 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩7,992 | ₩8,307 | ₩7,724 | ₩8,153 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,380 | ₩8,581 | ₩7,834 | ₩7,871 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,661 | ₩8,809 | ₩8,126 | ₩8,460 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,768 | ₩9,170 | ₩8,494 | ₩8,634 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,447 | ₩8,875 | ₩8,420 | ₩8,701 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,902 | ₩9,237 | ₩8,460 | ₩8,487 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,942 | ₩9,063 | ₩8,474 | ₩8,956 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,023 | ₩9,143 | ₩8,487 | ₩8,942 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,224 | ₩9,438 | ₩8,889 | ₩8,916 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,608 | ₩9,400 | ₩8,568 | ₩9,257 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,598 | ₩9,598 | ₩8,601 | ₩8,675 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,558 | ₩9,973 | ₩9,505 | ₩9,665 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,424 | ₩9,672 | ₩9,364 | ₩9,438 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,572 | ₩9,612 | ₩9,157 | ₩9,398 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,709 | ₩10,904 | ₩9,893 | ₩9,906 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,813 | ₩10,669 | ₩9,705 | ₩10,643 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,558 | ₩10,027 | ₩9,545 | ₩9,839 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,853 | ₩9,960 | ₩9,464 | ₩9,585 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,857 | ₩11,098 | ₩9,692 | ₩9,853 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,956 | ₩11,740 | ₩8,956 | ₩10,790 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,795 | ₩8,902 | ₩8,568 | ₩8,715 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,822 | ₩9,036 | ₩8,782 | ₩8,875 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,594 | ₩8,996 | ₩8,561 | ₩8,768 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,621 | ₩8,969 | ₩8,568 | ₩8,608 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,501 | ₩8,755 | ₩8,501 | ₩8,608 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,648 | ₩8,648 | ₩8,380 | ₩8,514 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,688 | ₩8,688 | ₩8,340 | ₩8,474 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,621 | ₩8,701 | ₩8,434 | ₩8,514 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,849 | ₩8,849 | ₩8,561 | ₩8,648 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,902 | ₩8,969 | ₩8,688 | ₩8,862 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,076 | ₩9,230 | ₩8,809 | ₩8,889 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,036 | ₩9,505 | ₩8,969 | ₩9,103 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,063 | ₩9,130 | ₩8,722 | ₩8,822 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,505 | ₩9,799 | ₩9,083 | ₩9,103 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,107 | ₩10,107 | ₩9,357 | ₩9,371 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,799 | ₩10,094 | ₩9,705 | ₩9,853 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,214 | ₩10,535 | ₩9,759 | ₩9,920 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,174 | ₩10,361 | ₩10,060 | ₩10,120 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,228 | ₩10,375 | ₩10,067 | ₩10,107 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,281 | ₩10,415 | ₩9,960 | ₩10,201 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,094 | ₩10,455 | ₩10,040 | ₩10,268 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,294 | ₩10,361 | ₩9,732 | ₩10,107 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,335 | ₩10,448 | ₩10,087 | ₩10,214 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,920 | ₩10,555 | ₩9,618 | ₩10,308 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,250 | ₩10,040 | ₩9,170 | ₩10,013 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,331 | ₩9,444 | ₩9,036 | ₩9,224 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,679 | ₩9,799 | ₩8,969 | ₩9,331 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,946 | ₩10,040 | ₩9,652 | ₩9,719 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,705 | ₩9,893 | ₩9,590 | ₩9,879 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,398 | ₩9,813 | ₩9,210 | ₩9,679 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,969 | ₩9,632 | ₩8,795 | ₩9,398 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,885 | ₩8,989 | ₩7,805 | ₩8,916 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩8,005 | ₩8,219 | ₩7,858 | ₩7,912 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,483 | ₩8,193 | ₩7,470 | ₩7,845 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,349 | ₩7,664 | ₩7,269 | ₩7,523 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,564 | ₩7,630 | ₩7,256 | ₩7,403 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,921 | ₩7,744 | ₩6,921 | ₩7,684 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,881 | ₩7,162 | ₩6,800 | ₩7,122 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,734 | ₩7,115 | ₩6,573 | ₩6,988 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,613 | ₩6,921 | ₩6,024 | ₩6,693 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,693 | ₩6,901 | ₩6,653 | ₩6,854 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,586 | ₩6,693 | ₩6,479 | ₩6,613 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,908 | ₩7,068 | ₩6,593 | ₩6,680 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩6,988 | ₩7,095 | ₩6,787 | ₩6,921 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,921 | ₩7,182 | ₩6,908 | ₩6,975 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,149 | ₩7,308 | ₩6,941 | ₩7,082 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,680 | ₩7,175 | ₩6,573 | ₩7,149 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,921 | ₩6,988 | ₩6,613 | ₩6,693 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,309 | ₩7,336 | ₩6,847 | ₩6,921 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,577 | ₩7,584 | ₩7,242 | ₩7,336 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,898 | ₩7,898 | ₩7,483 | ₩7,604 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩8,005 | ₩8,019 | ₩7,644 | ₩7,657 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,738 | ₩7,979 | ₩7,604 | ₩7,845 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,112 | ₩8,193 | ₩7,617 | ₩7,697 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,898 | ₩8,367 | ₩7,898 | ₩8,112 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,019 | ₩8,153 | ₩7,845 | ₩7,898 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,831 | ₩8,166 | ₩7,778 | ₩7,845 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,778 | ₩8,186 | ₩7,778 | ₩7,965 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,952 | ₩8,086 | ₩7,497 | ₩7,738 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,738 | ₩7,965 | ₩7,697 | ₩7,845 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,630 | ₩7,952 | ₩7,537 | ₩7,871 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,032 | ₩8,045 | ₩7,483 | ₩7,550 | -6.00% | 38.5만 |
|---|