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 | ₩4,307 | ₩4,608 | ₩4,280 | ₩4,387 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,347 | ₩4,347 | ₩4,094 | ₩4,293 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,548 | ₩4,748 | ₩4,427 | ₩4,447 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,123 | ₩5,323 | ₩4,574 | ₩4,601 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,895 | ₩5,212 | ₩4,842 | ₩5,096 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,601 | ₩4,935 | ₩4,601 | ₩4,869 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,976 | ₩4,976 | ₩4,514 | ₩4,561 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,909 | ₩4,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,962 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,708 | ₩4,962 | ₩4,620 | ₩4,909 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,347 | ₩4,914 | ₩4,320 | ₩4,708 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,320 | ₩4,400 | ₩4,153 | ₩4,374 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,213 | ₩4,307 | ₩4,067 | ₩4,253 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,240 | ₩4,277 | ₩4,053 | ₩4,227 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,079 | ₩4,293 | ₩4,053 | ₩4,267 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,186 | ₩4,247 | ₩4,019 | ₩4,066 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,173 | ₩4,200 | ₩4,013 | ₩4,106 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,932 | ₩4,267 | ₩3,879 | ₩4,173 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,638 | ₩3,952 | ₩3,558 | ₩3,892 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,344 | ₩3,732 | ₩3,337 | ₩3,638 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,344 | ₩3,591 | ₩3,170 | ₩3,344 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,371 | ₩3,464 | ₩3,344 | ₩3,424 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,478 | ₩3,511 | ₩3,330 | ₩3,344 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,611 | ₩3,631 | ₩3,491 | ₩3,544 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,531 | ₩3,785 | ₩3,491 | ₩3,651 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,451 | ₩3,605 | ₩3,397 | ₩3,598 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,518 | ₩3,531 | ₩3,250 | ₩3,451 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,330 | ₩3,531 | ₩3,330 | ₩3,491 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,464 | ₩3,504 | ₩3,344 | ₩3,357 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,504 | ₩3,578 | ₩3,384 | ₩3,571 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,531 | ₩3,571 | ₩3,451 | ₩3,531 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,558 | ₩3,659 | ₩3,504 | ₩3,531 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,785 | ₩3,825 | ₩3,544 | ₩3,585 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,745 | ₩3,959 | ₩3,712 | ₩3,732 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩3,999 | ₩4,013 | ₩3,681 | ₩3,745 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,160 | ₩4,160 | ₩3,999 | ₩3,999 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,959 | ₩4,347 | ₩3,825 | ₩4,173 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,678 | ₩3,992 | ₩3,651 | ₩3,959 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,799 | ₩3,865 | ₩3,544 | ₩3,585 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,732 | ₩3,946 | ₩3,551 | ₩3,906 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,825 | ₩3,825 | ₩3,411 | ₩3,464 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,892 | ₩4,186 | ₩3,812 | ₩3,825 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,518 | ₩3,939 | ₩3,304 | ₩3,919 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,290 | ₩3,518 | ₩3,157 | ₩3,511 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,076 | ₩3,478 | ₩2,876 | ₩3,237 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,190 | ₩5,404 | ₩5,190 | ₩5,390 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,056 | ₩5,176 | ₩4,989 | ₩5,123 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,962 | ₩5,069 | ₩4,815 | ₩5,029 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩4,989 | ₩5,096 | ₩4,869 | ₩4,962 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,708 | ₩4,996 | ₩4,688 | ₩4,962 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,708 | ₩4,735 | ₩4,461 | ₩4,655 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,574 | ₩4,741 | ₩4,521 | ₩4,708 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,655 | ₩4,768 | ₩4,481 | ₩4,521 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,842 | ₩4,989 | ₩4,641 | ₩4,668 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,962 | ₩5,163 | ₩4,882 | ₩4,909 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,297 | ₩5,404 | ₩4,895 | ₩4,909 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,069 | ₩5,321 | ₩5,069 | ₩5,243 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,270 | ₩5,390 | ₩5,096 | ₩5,136 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,203 | ₩5,470 | ₩5,190 | ₩5,310 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,149 | ₩5,363 | ₩4,882 | ₩5,216 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,163 | ₩5,551 | ₩5,029 | ₩5,169 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,644 | ₩5,698 | ₩4,942 | ₩5,297 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,852 | ₩5,912 | ₩5,310 | ₩5,671 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,256 | ₩5,524 | ₩5,203 | ₩5,457 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,203 | ₩5,430 | ₩5,096 | ₩5,190 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,363 | ₩5,417 | ₩5,109 | ₩5,190 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,216 | ₩5,450 | ₩5,123 | ₩5,323 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,283 | ₩5,350 | ₩5,042 | ₩5,176 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,738 | ₩5,952 | ₩5,310 | ₩5,350 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,765 | ₩5,952 | ₩5,553 | ₩5,738 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,858 | ₩5,939 | ₩5,644 | ₩5,791 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,738 | ₩5,992 | ₩5,684 | ₩5,805 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩5,992 | ₩6,019 | ₩5,504 | ₩5,778 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,778 | ₩6,112 | ₩5,584 | ₩6,072 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,029 | ₩5,838 | ₩4,962 | ₩5,778 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,096 | ₩5,457 | ₩4,989 | ₩5,029 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,360 | ₩5,069 | ₩4,347 | ₩5,056 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,588 | ₩4,869 | ₩4,267 | ₩4,307 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,548 | ₩4,732 | ₩4,253 | ₩4,668 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,972 | ₩4,588 | ₩3,946 | ₩4,534 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,053 | ₩4,307 | ₩3,778 | ₩3,852 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,146 | ₩4,414 | ₩4,059 | ₩4,093 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,293 | ₩4,395 | ₩4,120 | ₩4,146 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,053 | ₩4,240 | ₩3,987 | ₩4,146 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,146 | ₩4,220 | ₩4,013 | ₩4,053 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,146 | ₩4,293 | ₩3,959 | ₩4,106 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,186 | ₩4,354 | ₩3,879 | ₩4,133 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,481 | ₩4,588 | ₩4,153 | ₩4,186 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,083 | ₩5,156 | ₩4,374 | ₩4,414 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,681 | ₩5,383 | ₩4,681 | ₩5,083 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,748 | ₩4,815 | ₩4,534 | ₩4,721 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,588 | ₩4,775 | ₩4,400 | ₩4,681 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,053 | ₩4,842 | ₩3,946 | ₩4,681 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,026 | ₩4,180 | ₩3,946 | ₩4,093 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,571 | ₩4,106 | ₩3,518 | ₩4,079 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,585 | ₩3,665 | ₩3,457 | ₩3,544 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,665 | ₩3,772 | ₩3,551 | ₩3,585 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,531 | ₩3,745 | ₩3,491 | ₩3,598 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,330 | ₩3,605 | ₩3,243 | ₩3,531 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,424 | ₩3,478 | ₩3,250 | ₩3,371 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,344 | ₩3,411 | ₩3,203 | ₩3,357 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,705 | ₩3,785 | ₩3,324 | ₩3,371 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,678 | ₩3,872 | ₩3,583 | ₩3,678 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,865 | ₩4,026 | ₩3,665 | ₩3,705 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,899 | ₩3,992 | ₩3,758 | ₩3,852 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,705 | ₩4,099 | ₩3,665 | ₩3,892 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,718 | ₩3,839 | ₩3,451 | ₩3,745 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,692 | ₩3,851 | ₩3,424 | ₩3,778 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,213 | ₩4,414 | ₩3,424 | ₩3,678 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,534 | ₩4,802 | ₩4,374 | ₩4,400 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,534 | ₩4,721 | ₩4,313 | ₩4,414 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,454 | ₩4,641 | ₩4,387 | ₩4,507 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,186 | ₩4,548 | ₩4,120 | ₩4,548 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,066 | ₩4,280 | ₩4,026 | ₩4,186 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,441 | ₩4,471 | ₩3,946 | ₩4,079 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,267 | ₩4,507 | ₩4,227 | ₩4,467 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,347 | ₩4,467 | ₩4,180 | ₩4,293 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,253 | ₩4,414 | ₩4,146 | ₩4,387 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,394 | ₩4,394 | ₩4,066 | ₩4,227 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,347 | ₩4,454 | ₩4,227 | ₩4,360 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,414 | ₩4,561 | ₩4,240 | ₩4,307 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,561 | ₩4,762 | ₩4,320 | ₩4,414 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,655 | ₩4,969 | ₩4,634 | ₩4,681 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,815 | ₩4,895 | ₩4,507 | ₩4,548 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,601 | ₩4,955 | ₩4,601 | ₩4,815 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,614 | ₩4,782 | ₩4,467 | ₩4,534 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,427 | ₩4,628 | ₩4,367 | ₩4,534 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,414 | ₩4,494 | ₩4,327 | ₩4,494 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,574 | ₩4,614 | ₩4,374 | ₩4,414 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,029 | ₩5,083 | ₩4,641 | ₩4,681 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,735 | ₩4,808 | ₩4,548 | ₩4,735 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,016 | ₩5,216 | ₩4,788 | ₩4,815 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,521 | ₩5,156 | ₩4,521 | ₩5,069 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,775 | ₩4,949 | ₩4,628 | ₩4,655 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,721 | ₩5,083 | ₩4,681 | ₩4,708 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,748 | ₩4,788 | ₩4,494 | ₩4,588 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,123 | ₩5,176 | ₩4,708 | ₩4,788 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,216 | ₩5,484 | ₩5,169 | ₩5,216 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,176 | ₩5,520 | ₩5,176 | ₩5,297 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,243 | ₩5,378 | ₩4,869 | ₩5,109 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,805 | ₩5,939 | ₩5,216 | ₩5,270 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,872 | ₩6,086 | ₩5,611 | ₩5,725 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,925 | ₩6,092 | ₩5,825 | ₩5,898 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,233 | ₩6,353 | ₩5,939 | ₩6,046 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,300 | ₩6,460 | ₩6,193 | ₩6,313 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,447 | ₩6,589 | ₩6,179 | ₩6,300 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,393 | ₩6,487 | ₩6,153 | ₩6,313 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,500 | ₩6,641 | ₩6,353 | ₩6,367 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,701 | ₩6,888 | ₩6,540 | ₩6,701 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,888 | ₩7,062 | ₩6,587 | ₩6,714 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,487 | ₩6,928 | ₩6,433 | ₩6,821 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,888 | ₩6,995 | ₩6,581 | ₩6,768 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,704 | ₩7,704 | ₩6,841 | ₩7,102 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,931 | ₩8,099 | ₩7,557 | ₩7,838 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,052 | ₩8,694 | ₩7,142 | ₩7,851 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,386 | ₩8,654 | ₩8,239 | ₩8,466 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,787 | ₩8,921 | ₩8,547 | ₩8,761 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,480 | ₩9,108 | ₩8,119 | ₩8,988 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,657 | ₩8,460 | ₩7,651 | ₩8,413 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,597 | ₩7,878 | ₩7,570 | ₩7,624 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,610 | ₩7,711 | ₩7,383 | ₩7,584 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,891 | ₩8,266 | ₩7,691 | ₩7,704 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,731 | ₩7,972 | ₩7,637 | ₩7,958 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,651 | ₩7,918 | ₩7,503 | ₩7,758 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,637 | ₩7,865 | ₩7,517 | ₩7,704 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩7,985 | ₩8,226 | ₩7,671 | ₩7,677 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,012 | ₩8,226 | ₩7,396 | ₩7,878 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,226 | ₩8,359 | ₩7,938 | ₩7,998 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,279 | ₩8,533 | ₩8,132 | ₩8,186 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,105 | ₩8,333 | ₩7,759 | ₩8,252 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩7,985 | ₩8,299 | ₩7,717 | ₩8,145 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,373 | ₩8,573 | ₩7,827 | ₩7,865 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,654 | ₩8,801 | ₩8,119 | ₩8,453 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,761 | ₩9,162 | ₩8,487 | ₩8,627 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,440 | ₩8,868 | ₩8,413 | ₩8,694 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,894 | ₩9,229 | ₩8,453 | ₩8,480 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,935 | ₩9,055 | ₩8,466 | ₩8,948 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,015 | ₩9,135 | ₩8,480 | ₩8,935 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,215 | ₩9,429 | ₩8,881 | ₩8,908 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,600 | ₩9,392 | ₩8,560 | ₩9,249 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,590 | ₩9,590 | ₩8,594 | ₩8,667 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,550 | ₩9,964 | ₩9,496 | ₩9,657 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,416 | ₩9,664 | ₩9,356 | ₩9,429 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,563 | ₩9,603 | ₩9,149 | ₩9,389 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,700 | ₩10,894 | ₩9,884 | ₩9,898 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,804 | ₩10,660 | ₩9,697 | ₩10,633 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,550 | ₩10,018 | ₩9,536 | ₩9,831 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,844 | ₩9,951 | ₩9,456 | ₩9,577 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,847 | ₩11,088 | ₩9,684 | ₩9,844 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,948 | ₩11,730 | ₩8,948 | ₩10,780 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,787 | ₩8,894 | ₩8,560 | ₩8,707 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,814 | ₩9,028 | ₩8,774 | ₩8,868 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,587 | ₩8,988 | ₩8,553 | ₩8,761 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,614 | ₩8,961 | ₩8,560 | ₩8,600 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,493 | ₩8,747 | ₩8,493 | ₩8,600 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,640 | ₩8,640 | ₩8,373 | ₩8,507 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,680 | ₩8,680 | ₩8,333 | ₩8,466 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,614 | ₩8,694 | ₩8,426 | ₩8,507 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,841 | ₩8,841 | ₩8,553 | ₩8,640 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,894 | ₩8,961 | ₩8,680 | ₩8,854 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,068 | ₩9,222 | ₩8,801 | ₩8,881 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,028 | ₩9,496 | ₩8,961 | ₩9,095 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,055 | ₩9,122 | ₩8,714 | ₩8,814 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,496 | ₩9,791 | ₩9,075 | ₩9,095 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,098 | ₩10,098 | ₩9,349 | ₩9,363 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,791 | ₩10,085 | ₩9,697 | ₩9,844 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,205 | ₩10,526 | ₩9,750 | ₩9,911 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,165 | ₩10,352 | ₩10,051 | ₩10,112 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,219 | ₩10,366 | ₩10,058 | ₩10,098 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,272 | ₩10,406 | ₩9,951 | ₩10,192 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,085 | ₩10,446 | ₩10,031 | ₩10,259 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,285 | ₩10,352 | ₩9,724 | ₩10,098 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,326 | ₩10,439 | ₩10,078 | ₩10,205 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,911 | ₩10,546 | ₩9,610 | ₩10,299 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,242 | ₩10,031 | ₩9,162 | ₩10,005 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,322 | ₩9,436 | ₩9,028 | ₩9,215 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,670 | ₩9,791 | ₩8,961 | ₩9,322 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,938 | ₩10,031 | ₩9,643 | ₩9,710 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,697 | ₩9,884 | ₩9,582 | ₩9,871 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,389 | ₩9,804 | ₩9,202 | ₩9,670 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,961 | ₩9,623 | ₩8,787 | ₩9,389 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,878 | ₩8,981 | ₩7,798 | ₩8,908 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩7,998 | ₩8,212 | ₩7,851 | ₩7,905 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,477 | ₩8,186 | ₩7,463 | ₩7,838 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,343 | ₩7,657 | ₩7,263 | ₩7,517 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,557 | ₩7,624 | ₩7,249 | ₩7,396 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,915 | ₩7,737 | ₩6,915 | ₩7,677 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,875 | ₩7,156 | ₩6,795 | ₩7,116 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,728 | ₩7,109 | ₩6,567 | ₩6,982 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,607 | ₩6,915 | ₩6,019 | ₩6,688 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,688 | ₩6,895 | ₩6,647 | ₩6,848 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,581 | ₩6,688 | ₩6,474 | ₩6,607 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,902 | ₩7,062 | ₩6,587 | ₩6,674 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩6,982 | ₩7,089 | ₩6,781 | ₩6,915 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,915 | ₩7,176 | ₩6,902 | ₩6,968 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,142 | ₩7,301 | ₩6,935 | ₩7,075 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,674 | ₩7,169 | ₩6,567 | ₩7,142 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,915 | ₩6,982 | ₩6,607 | ₩6,688 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,303 | ₩7,330 | ₩6,841 | ₩6,915 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,570 | ₩7,577 | ₩7,236 | ₩7,330 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,891 | ₩7,891 | ₩7,477 | ₩7,597 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩7,998 | ₩8,012 | ₩7,637 | ₩7,651 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,731 | ₩7,972 | ₩7,597 | ₩7,838 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,105 | ₩8,186 | ₩7,610 | ₩7,691 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,891 | ₩8,359 | ₩7,891 | ₩8,105 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,012 | ₩8,145 | ₩7,838 | ₩7,891 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,824 | ₩8,159 | ₩7,771 | ₩7,838 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,771 | ₩8,179 | ₩7,771 | ₩7,958 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,945 | ₩8,079 | ₩7,490 | ₩7,731 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,731 | ₩7,958 | ₩7,691 | ₩7,838 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,624 | ₩7,945 | ₩7,530 | ₩7,865 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,025 | ₩8,038 | ₩7,477 | ₩7,544 | -6.00% | 38.5만 |
|---|