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 | ₩4,318 | ₩4,619 | ₩4,291 | ₩4,398 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,358 | ₩4,358 | ₩4,104 | ₩4,304 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,559 | ₩4,760 | ₩4,438 | ₩4,458 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,136 | ₩5,337 | ₩4,586 | ₩4,613 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,908 | ₩5,225 | ₩4,854 | ₩5,109 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,613 | ₩4,948 | ₩4,613 | ₩4,881 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,988 | ₩4,988 | ₩4,526 | ₩4,572 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,921 | ₩4,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,720 | ₩4,975 | ₩4,631 | ₩4,921 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,358 | ₩4,926 | ₩4,331 | ₩4,720 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,331 | ₩4,412 | ₩4,163 | ₩4,385 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,224 | ₩4,318 | ₩4,078 | ₩4,264 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,251 | ₩4,288 | ₩4,063 | ₩4,237 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,090 | ₩4,304 | ₩4,063 | ₩4,277 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,197 | ₩4,257 | ₩4,029 | ₩4,076 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,184 | ₩4,210 | ₩4,023 | ₩4,117 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,942 | ₩4,277 | ₩3,889 | ₩4,184 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,647 | ₩3,962 | ₩3,567 | ₩3,902 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,352 | ₩3,741 | ₩3,346 | ₩3,647 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,352 | ₩3,600 | ₩3,178 | ₩3,352 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,379 | ₩3,473 | ₩3,352 | ₩3,433 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,486 | ₩3,520 | ₩3,339 | ₩3,352 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,620 | ₩3,641 | ₩3,500 | ₩3,553 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,540 | ₩3,795 | ₩3,500 | ₩3,661 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,459 | ₩3,614 | ₩3,406 | ₩3,607 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,527 | ₩3,540 | ₩3,258 | ₩3,459 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,339 | ₩3,540 | ₩3,339 | ₩3,500 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,473 | ₩3,513 | ₩3,352 | ₩3,366 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,513 | ₩3,587 | ₩3,392 | ₩3,580 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,540 | ₩3,580 | ₩3,459 | ₩3,540 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,567 | ₩3,669 | ₩3,513 | ₩3,540 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,795 | ₩3,835 | ₩3,553 | ₩3,594 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,754 | ₩3,969 | ₩3,721 | ₩3,741 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩4,009 | ₩4,023 | ₩3,690 | ₩3,754 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,170 | ₩4,009 | ₩4,009 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,969 | ₩4,358 | ₩3,835 | ₩4,184 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,687 | ₩4,003 | ₩3,661 | ₩3,969 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,808 | ₩3,875 | ₩3,553 | ₩3,594 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,741 | ₩3,956 | ₩3,560 | ₩3,915 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,835 | ₩3,835 | ₩3,419 | ₩3,473 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,902 | ₩4,197 | ₩3,822 | ₩3,835 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,527 | ₩3,949 | ₩3,312 | ₩3,929 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,299 | ₩3,527 | ₩3,165 | ₩3,520 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,084 | ₩3,486 | ₩2,883 | ₩3,245 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,203 | ₩5,417 | ₩5,203 | ₩5,404 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,069 | ₩5,189 | ₩5,002 | ₩5,136 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,975 | ₩5,082 | ₩4,827 | ₩5,042 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩5,002 | ₩5,109 | ₩4,881 | ₩4,975 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,720 | ₩5,008 | ₩4,700 | ₩4,975 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,720 | ₩4,747 | ₩4,472 | ₩4,666 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,586 | ₩4,753 | ₩4,532 | ₩4,720 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,666 | ₩4,780 | ₩4,492 | ₩4,532 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,854 | ₩5,002 | ₩4,653 | ₩4,680 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,975 | ₩5,176 | ₩4,894 | ₩4,921 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,310 | ₩5,417 | ₩4,908 | ₩4,921 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,082 | ₩5,334 | ₩5,082 | ₩5,256 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,283 | ₩5,404 | ₩5,109 | ₩5,149 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,216 | ₩5,484 | ₩5,203 | ₩5,323 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,162 | ₩5,377 | ₩4,894 | ₩5,229 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,176 | ₩5,565 | ₩5,042 | ₩5,183 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,659 | ₩5,712 | ₩4,955 | ₩5,310 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,866 | ₩5,927 | ₩5,323 | ₩5,685 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,270 | ₩5,538 | ₩5,216 | ₩5,471 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,216 | ₩5,444 | ₩5,109 | ₩5,203 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,377 | ₩5,431 | ₩5,122 | ₩5,203 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,229 | ₩5,464 | ₩5,136 | ₩5,337 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,297 | ₩5,364 | ₩5,055 | ₩5,189 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,752 | ₩5,967 | ₩5,323 | ₩5,364 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,779 | ₩5,967 | ₩5,567 | ₩5,752 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,873 | ₩5,954 | ₩5,659 | ₩5,806 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,752 | ₩6,007 | ₩5,699 | ₩5,819 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩6,007 | ₩6,034 | ₩5,518 | ₩5,793 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,793 | ₩6,128 | ₩5,598 | ₩6,088 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,042 | ₩5,853 | ₩4,975 | ₩5,793 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,109 | ₩5,471 | ₩5,002 | ₩5,042 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,371 | ₩5,082 | ₩4,358 | ₩5,069 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,599 | ₩4,881 | ₩4,277 | ₩4,318 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,559 | ₩4,744 | ₩4,264 | ₩4,680 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,982 | ₩4,599 | ₩3,956 | ₩4,546 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,063 | ₩4,318 | ₩3,788 | ₩3,862 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,157 | ₩4,425 | ₩4,070 | ₩4,103 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,304 | ₩4,406 | ₩4,130 | ₩4,157 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,063 | ₩4,251 | ₩3,997 | ₩4,157 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,157 | ₩4,231 | ₩4,023 | ₩4,063 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,157 | ₩4,304 | ₩3,969 | ₩4,117 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,197 | ₩4,365 | ₩3,889 | ₩4,143 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,492 | ₩4,599 | ₩4,163 | ₩4,197 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,095 | ₩5,169 | ₩4,385 | ₩4,425 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,693 | ₩5,397 | ₩4,693 | ₩5,095 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,760 | ₩4,827 | ₩4,546 | ₩4,733 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,599 | ₩4,787 | ₩4,412 | ₩4,693 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,063 | ₩4,854 | ₩3,956 | ₩4,693 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,036 | ₩4,190 | ₩3,956 | ₩4,103 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,580 | ₩4,117 | ₩3,527 | ₩4,090 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,594 | ₩3,674 | ₩3,466 | ₩3,553 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,674 | ₩3,781 | ₩3,560 | ₩3,594 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,540 | ₩3,754 | ₩3,500 | ₩3,607 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,339 | ₩3,614 | ₩3,252 | ₩3,540 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,433 | ₩3,486 | ₩3,258 | ₩3,379 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,352 | ₩3,419 | ₩3,211 | ₩3,366 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,714 | ₩3,795 | ₩3,332 | ₩3,379 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,687 | ₩3,882 | ₩3,592 | ₩3,687 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,875 | ₩4,036 | ₩3,674 | ₩3,714 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,909 | ₩4,003 | ₩3,768 | ₩3,862 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,714 | ₩4,110 | ₩3,674 | ₩3,902 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,728 | ₩3,848 | ₩3,459 | ₩3,754 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,701 | ₩3,860 | ₩3,433 | ₩3,788 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,224 | ₩4,425 | ₩3,433 | ₩3,687 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,546 | ₩4,814 | ₩4,385 | ₩4,412 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,546 | ₩4,733 | ₩4,324 | ₩4,425 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,465 | ₩4,653 | ₩4,398 | ₩4,519 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,197 | ₩4,559 | ₩4,130 | ₩4,559 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,291 | ₩4,036 | ₩4,197 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,483 | ₩3,956 | ₩4,090 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,277 | ₩4,519 | ₩4,237 | ₩4,479 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,358 | ₩4,479 | ₩4,190 | ₩4,304 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,264 | ₩4,425 | ₩4,157 | ₩4,398 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,405 | ₩4,405 | ₩4,076 | ₩4,237 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,358 | ₩4,465 | ₩4,237 | ₩4,371 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,425 | ₩4,572 | ₩4,251 | ₩4,318 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,572 | ₩4,774 | ₩4,331 | ₩4,425 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,666 | ₩4,981 | ₩4,646 | ₩4,693 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,827 | ₩4,908 | ₩4,519 | ₩4,559 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,613 | ₩4,968 | ₩4,613 | ₩4,827 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,626 | ₩4,794 | ₩4,479 | ₩4,546 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,438 | ₩4,639 | ₩4,378 | ₩4,546 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,425 | ₩4,505 | ₩4,338 | ₩4,505 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,586 | ₩4,626 | ₩4,385 | ₩4,425 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,042 | ₩5,095 | ₩4,653 | ₩4,693 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,747 | ₩4,820 | ₩4,559 | ₩4,747 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,028 | ₩5,229 | ₩4,800 | ₩4,827 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,532 | ₩5,169 | ₩4,532 | ₩5,082 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,787 | ₩4,961 | ₩4,639 | ₩4,666 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,733 | ₩5,095 | ₩4,693 | ₩4,720 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,760 | ₩4,800 | ₩4,505 | ₩4,599 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,136 | ₩5,189 | ₩4,720 | ₩4,800 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,229 | ₩5,498 | ₩5,183 | ₩5,229 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,189 | ₩5,534 | ₩5,189 | ₩5,310 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,256 | ₩5,392 | ₩4,881 | ₩5,122 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,819 | ₩5,954 | ₩5,229 | ₩5,283 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,887 | ₩6,101 | ₩5,625 | ₩5,739 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,940 | ₩6,108 | ₩5,840 | ₩5,913 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,249 | ₩6,369 | ₩5,954 | ₩6,061 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,316 | ₩6,476 | ₩6,208 | ₩6,329 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,463 | ₩6,605 | ₩6,195 | ₩6,316 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,409 | ₩6,503 | ₩6,168 | ₩6,329 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,517 | ₩6,658 | ₩6,369 | ₩6,383 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,718 | ₩6,906 | ₩6,557 | ₩6,718 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,906 | ₩7,080 | ₩6,604 | ₩6,731 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,503 | ₩6,946 | ₩6,450 | ₩6,839 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,906 | ₩7,013 | ₩6,597 | ₩6,785 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,724 | ₩7,724 | ₩6,859 | ₩7,120 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,951 | ₩8,119 | ₩7,576 | ₩7,858 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,072 | ₩8,716 | ₩7,160 | ₩7,871 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,407 | ₩8,676 | ₩8,260 | ₩8,488 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,810 | ₩8,944 | ₩8,568 | ₩8,783 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,501 | ₩9,131 | ₩8,139 | ₩9,011 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,677 | ₩8,481 | ₩7,670 | ₩8,434 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,616 | ₩7,898 | ₩7,589 | ₩7,643 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,630 | ₩7,730 | ₩7,402 | ₩7,603 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,911 | ₩8,287 | ₩7,710 | ₩7,724 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,750 | ₩7,992 | ₩7,656 | ₩7,978 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,670 | ₩7,938 | ₩7,522 | ₩7,777 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,656 | ₩7,884 | ₩7,536 | ₩7,724 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩8,005 | ₩8,246 | ₩7,690 | ₩7,697 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,032 | ₩8,246 | ₩7,415 | ₩7,898 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,246 | ₩8,381 | ₩7,958 | ₩8,019 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,300 | ₩8,555 | ₩8,153 | ₩8,206 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,126 | ₩8,354 | ₩7,779 | ₩8,273 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩8,005 | ₩8,320 | ₩7,737 | ₩8,166 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,394 | ₩8,595 | ₩7,847 | ₩7,884 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,676 | ₩8,823 | ₩8,139 | ₩8,474 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,783 | ₩9,185 | ₩8,508 | ₩8,649 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,461 | ₩8,890 | ₩8,434 | ₩8,716 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,917 | ₩9,252 | ₩8,474 | ₩8,501 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,957 | ₩9,078 | ₩8,488 | ₩8,971 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,038 | ₩9,158 | ₩8,501 | ₩8,957 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,239 | ₩9,453 | ₩8,904 | ₩8,930 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,622 | ₩9,416 | ₩8,582 | ₩9,272 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,614 | ₩9,614 | ₩8,615 | ₩8,689 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,574 | ₩9,990 | ₩9,520 | ₩9,681 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,440 | ₩9,688 | ₩9,380 | ₩9,453 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,587 | ₩9,628 | ₩9,172 | ₩9,413 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,727 | ₩10,922 | ₩9,909 | ₩9,923 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,829 | ₩10,687 | ₩9,721 | ₩10,660 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,574 | ₩10,043 | ₩9,561 | ₩9,856 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,869 | ₩9,976 | ₩9,480 | ₩9,601 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,875 | ₩11,116 | ₩9,708 | ₩9,869 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,971 | ₩11,760 | ₩8,971 | ₩10,808 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,810 | ₩8,917 | ₩8,582 | ₩8,729 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,836 | ₩9,051 | ₩8,796 | ₩8,890 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,609 | ₩9,011 | ₩8,575 | ₩8,783 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,635 | ₩8,984 | ₩8,582 | ₩8,622 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,515 | ₩8,769 | ₩8,515 | ₩8,622 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,662 | ₩8,662 | ₩8,394 | ₩8,528 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,702 | ₩8,702 | ₩8,354 | ₩8,488 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,635 | ₩8,716 | ₩8,448 | ₩8,528 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,863 | ₩8,863 | ₩8,575 | ₩8,662 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,917 | ₩8,984 | ₩8,702 | ₩8,877 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,091 | ₩9,245 | ₩8,823 | ₩8,904 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,051 | ₩9,520 | ₩8,984 | ₩9,118 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,078 | ₩9,145 | ₩8,736 | ₩8,836 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,520 | ₩9,815 | ₩9,098 | ₩9,118 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,124 | ₩10,124 | ₩9,373 | ₩9,386 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,815 | ₩10,110 | ₩9,721 | ₩9,869 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,231 | ₩10,553 | ₩9,775 | ₩9,936 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,191 | ₩10,378 | ₩10,077 | ₩10,137 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,244 | ₩10,392 | ₩10,083 | ₩10,124 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,298 | ₩10,432 | ₩9,976 | ₩10,218 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,110 | ₩10,472 | ₩10,057 | ₩10,285 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,311 | ₩10,378 | ₩9,748 | ₩10,124 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,352 | ₩10,466 | ₩10,104 | ₩10,231 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,936 | ₩10,573 | ₩9,634 | ₩10,325 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,266 | ₩10,057 | ₩9,185 | ₩10,030 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,346 | ₩9,460 | ₩9,051 | ₩9,239 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,695 | ₩9,815 | ₩8,984 | ₩9,346 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,963 | ₩10,057 | ₩9,668 | ₩9,735 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,721 | ₩9,909 | ₩9,606 | ₩9,896 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,413 | ₩9,829 | ₩9,225 | ₩9,695 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,984 | ₩9,648 | ₩8,810 | ₩9,413 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,898 | ₩9,004 | ₩7,817 | ₩8,930 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩8,019 | ₩8,233 | ₩7,871 | ₩7,925 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,496 | ₩8,206 | ₩7,482 | ₩7,858 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,361 | ₩7,677 | ₩7,281 | ₩7,536 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,576 | ₩7,643 | ₩7,268 | ₩7,415 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,932 | ₩7,757 | ₩6,932 | ₩7,697 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,892 | ₩7,174 | ₩6,812 | ₩7,134 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,745 | ₩7,127 | ₩6,584 | ₩6,999 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,624 | ₩6,932 | ₩6,034 | ₩6,704 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,704 | ₩6,912 | ₩6,664 | ₩6,865 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,597 | ₩6,704 | ₩6,490 | ₩6,624 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,919 | ₩7,080 | ₩6,604 | ₩6,691 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩6,999 | ₩7,107 | ₩6,798 | ₩6,932 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,932 | ₩7,194 | ₩6,919 | ₩6,986 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,160 | ₩7,320 | ₩6,953 | ₩7,093 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,691 | ₩7,187 | ₩6,584 | ₩7,160 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,932 | ₩6,999 | ₩6,624 | ₩6,704 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,321 | ₩7,348 | ₩6,859 | ₩6,932 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,589 | ₩7,596 | ₩7,254 | ₩7,348 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,911 | ₩7,911 | ₩7,496 | ₩7,616 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩8,019 | ₩8,032 | ₩7,656 | ₩7,670 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,750 | ₩7,992 | ₩7,616 | ₩7,858 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,126 | ₩8,206 | ₩7,630 | ₩7,710 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,911 | ₩8,381 | ₩7,911 | ₩8,126 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,032 | ₩8,166 | ₩7,858 | ₩7,911 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,844 | ₩8,179 | ₩7,791 | ₩7,858 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,791 | ₩8,200 | ₩7,791 | ₩7,978 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,965 | ₩8,099 | ₩7,509 | ₩7,750 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,750 | ₩7,978 | ₩7,710 | ₩7,858 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,643 | ₩7,965 | ₩7,549 | ₩7,884 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,045 | ₩8,059 | ₩7,496 | ₩7,563 | -6.00% | 38.5만 |
|---|