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 | ₩4,320 | ₩4,622 | ₩4,293 | ₩4,400 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,360 | ₩4,360 | ₩4,107 | ₩4,307 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,561 | ₩4,763 | ₩4,441 | ₩4,461 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,138 | ₩5,340 | ₩4,588 | ₩4,615 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,910 | ₩5,228 | ₩4,857 | ₩5,111 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,615 | ₩4,950 | ₩4,615 | ₩4,883 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,991 | ₩4,991 | ₩4,528 | ₩4,575 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,924 | ₩4,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,977 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,722 | ₩4,977 | ₩4,634 | ₩4,924 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,360 | ₩4,929 | ₩4,333 | ₩4,722 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,333 | ₩4,414 | ₩4,166 | ₩4,387 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,226 | ₩4,320 | ₩4,080 | ₩4,266 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,253 | ₩4,290 | ₩4,065 | ₩4,239 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,092 | ₩4,307 | ₩4,065 | ₩4,280 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,199 | ₩4,260 | ₩4,031 | ₩4,078 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,186 | ₩4,213 | ₩4,025 | ₩4,119 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,944 | ₩4,280 | ₩3,891 | ₩4,186 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,649 | ₩3,964 | ₩3,569 | ₩3,904 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,354 | ₩3,743 | ₩3,347 | ₩3,649 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,354 | ₩3,602 | ₩3,180 | ₩3,354 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,381 | ₩3,475 | ₩3,354 | ₩3,434 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,488 | ₩3,522 | ₩3,341 | ₩3,354 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,622 | ₩3,642 | ₩3,502 | ₩3,555 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,542 | ₩3,797 | ₩3,502 | ₩3,663 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,461 | ₩3,616 | ₩3,408 | ₩3,609 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,528 | ₩3,542 | ₩3,260 | ₩3,461 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,341 | ₩3,542 | ₩3,341 | ₩3,502 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,475 | ₩3,515 | ₩3,354 | ₩3,367 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,515 | ₩3,589 | ₩3,394 | ₩3,582 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,542 | ₩3,582 | ₩3,461 | ₩3,542 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,569 | ₩3,671 | ₩3,515 | ₩3,542 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,797 | ₩3,837 | ₩3,555 | ₩3,595 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,756 | ₩3,971 | ₩3,723 | ₩3,743 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩4,011 | ₩4,025 | ₩3,692 | ₩3,756 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,172 | ₩4,172 | ₩4,011 | ₩4,011 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,971 | ₩4,360 | ₩3,837 | ₩4,186 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,689 | ₩4,005 | ₩3,663 | ₩3,971 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,810 | ₩3,877 | ₩3,555 | ₩3,595 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,743 | ₩3,958 | ₩3,562 | ₩3,917 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,837 | ₩3,837 | ₩3,421 | ₩3,475 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,904 | ₩4,199 | ₩3,824 | ₩3,837 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,528 | ₩3,951 | ₩3,314 | ₩3,931 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,528 | ₩3,166 | ₩3,522 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,086 | ₩3,488 | ₩2,884 | ₩3,247 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,205 | ₩5,420 | ₩5,205 | ₩5,407 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,071 | ₩5,192 | ₩5,004 | ₩5,138 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,977 | ₩5,085 | ₩4,830 | ₩5,044 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩5,004 | ₩5,111 | ₩4,883 | ₩4,977 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,722 | ₩5,011 | ₩4,702 | ₩4,977 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,722 | ₩4,749 | ₩4,474 | ₩4,669 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,588 | ₩4,756 | ₩4,535 | ₩4,722 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,669 | ₩4,783 | ₩4,494 | ₩4,535 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,857 | ₩5,004 | ₩4,655 | ₩4,682 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,977 | ₩5,179 | ₩4,897 | ₩4,924 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,313 | ₩5,420 | ₩4,910 | ₩4,924 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,085 | ₩5,337 | ₩5,085 | ₩5,259 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,286 | ₩5,407 | ₩5,111 | ₩5,152 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,219 | ₩5,487 | ₩5,205 | ₩5,326 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,165 | ₩5,380 | ₩4,897 | ₩5,232 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,179 | ₩5,568 | ₩5,044 | ₩5,185 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,662 | ₩5,715 | ₩4,957 | ₩5,313 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,869 | ₩5,930 | ₩5,326 | ₩5,688 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,272 | ₩5,541 | ₩5,219 | ₩5,474 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,219 | ₩5,447 | ₩5,111 | ₩5,205 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,380 | ₩5,433 | ₩5,125 | ₩5,205 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,232 | ₩5,467 | ₩5,138 | ₩5,340 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,299 | ₩5,366 | ₩5,058 | ₩5,192 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,755 | ₩5,970 | ₩5,326 | ₩5,366 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,782 | ₩5,970 | ₩5,570 | ₩5,755 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,876 | ₩5,957 | ₩5,662 | ₩5,809 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,755 | ₩6,010 | ₩5,702 | ₩5,823 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩6,010 | ₩6,037 | ₩5,521 | ₩5,796 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,796 | ₩6,131 | ₩5,601 | ₩6,091 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,044 | ₩5,856 | ₩4,977 | ₩5,796 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,111 | ₩5,474 | ₩5,004 | ₩5,044 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,374 | ₩5,085 | ₩4,360 | ₩5,071 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,602 | ₩4,883 | ₩4,280 | ₩4,320 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,561 | ₩4,747 | ₩4,266 | ₩4,682 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,985 | ₩4,602 | ₩3,958 | ₩4,548 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,065 | ₩4,320 | ₩3,790 | ₩3,864 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,159 | ₩4,427 | ₩4,072 | ₩4,105 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,307 | ₩4,408 | ₩4,132 | ₩4,159 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,065 | ₩4,253 | ₩3,999 | ₩4,159 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,159 | ₩4,233 | ₩4,025 | ₩4,065 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,159 | ₩4,307 | ₩3,971 | ₩4,119 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,199 | ₩4,367 | ₩3,891 | ₩4,146 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,494 | ₩4,602 | ₩4,166 | ₩4,199 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,098 | ₩5,172 | ₩4,387 | ₩4,427 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,696 | ₩5,400 | ₩4,696 | ₩5,098 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,763 | ₩4,830 | ₩4,548 | ₩4,736 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,602 | ₩4,789 | ₩4,414 | ₩4,696 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,065 | ₩4,857 | ₩3,958 | ₩4,696 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,038 | ₩4,192 | ₩3,958 | ₩4,105 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,582 | ₩4,119 | ₩3,528 | ₩4,092 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,595 | ₩3,676 | ₩3,468 | ₩3,555 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,676 | ₩3,783 | ₩3,562 | ₩3,595 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,542 | ₩3,756 | ₩3,502 | ₩3,609 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,341 | ₩3,616 | ₩3,253 | ₩3,542 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,434 | ₩3,488 | ₩3,260 | ₩3,381 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,354 | ₩3,421 | ₩3,213 | ₩3,367 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,716 | ₩3,797 | ₩3,334 | ₩3,381 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,689 | ₩3,884 | ₩3,594 | ₩3,689 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,877 | ₩4,038 | ₩3,676 | ₩3,716 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,911 | ₩4,005 | ₩3,770 | ₩3,864 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,716 | ₩4,112 | ₩3,676 | ₩3,904 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,730 | ₩3,850 | ₩3,461 | ₩3,756 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,703 | ₩3,862 | ₩3,434 | ₩3,790 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,226 | ₩4,427 | ₩3,434 | ₩3,689 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,548 | ₩4,816 | ₩4,387 | ₩4,414 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,548 | ₩4,736 | ₩4,327 | ₩4,427 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,467 | ₩4,655 | ₩4,400 | ₩4,521 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,199 | ₩4,561 | ₩4,132 | ₩4,561 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,078 | ₩4,293 | ₩4,038 | ₩4,199 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,454 | ₩4,485 | ₩3,958 | ₩4,092 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,280 | ₩4,521 | ₩4,239 | ₩4,481 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,360 | ₩4,481 | ₩4,192 | ₩4,307 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,266 | ₩4,427 | ₩4,159 | ₩4,400 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,407 | ₩4,407 | ₩4,078 | ₩4,239 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,360 | ₩4,467 | ₩4,239 | ₩4,374 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,427 | ₩4,575 | ₩4,253 | ₩4,320 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,575 | ₩4,776 | ₩4,333 | ₩4,427 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,669 | ₩4,984 | ₩4,649 | ₩4,696 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,830 | ₩4,910 | ₩4,521 | ₩4,561 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,615 | ₩4,971 | ₩4,615 | ₩4,830 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,628 | ₩4,796 | ₩4,481 | ₩4,548 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,441 | ₩4,642 | ₩4,380 | ₩4,548 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,427 | ₩4,508 | ₩4,340 | ₩4,508 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,588 | ₩4,628 | ₩4,387 | ₩4,427 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,044 | ₩5,098 | ₩4,655 | ₩4,696 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,749 | ₩4,823 | ₩4,561 | ₩4,749 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,031 | ₩5,232 | ₩4,803 | ₩4,830 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,535 | ₩5,172 | ₩4,535 | ₩5,085 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,789 | ₩4,964 | ₩4,642 | ₩4,669 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,736 | ₩5,098 | ₩4,696 | ₩4,722 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,763 | ₩4,803 | ₩4,508 | ₩4,602 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,138 | ₩5,192 | ₩4,722 | ₩4,803 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,232 | ₩5,501 | ₩5,185 | ₩5,232 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,192 | ₩5,537 | ₩5,192 | ₩5,313 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,259 | ₩5,395 | ₩4,883 | ₩5,125 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,823 | ₩5,957 | ₩5,232 | ₩5,286 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,890 | ₩6,104 | ₩5,628 | ₩5,742 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,943 | ₩6,111 | ₩5,843 | ₩5,916 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,252 | ₩6,373 | ₩5,957 | ₩6,064 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,319 | ₩6,480 | ₩6,212 | ₩6,332 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,466 | ₩6,609 | ₩6,198 | ₩6,319 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,413 | ₩6,507 | ₩6,171 | ₩6,332 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,520 | ₩6,661 | ₩6,373 | ₩6,386 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,721 | ₩6,909 | ₩6,560 | ₩6,721 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,909 | ₩7,084 | ₩6,607 | ₩6,735 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,507 | ₩6,949 | ₩6,453 | ₩6,842 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,909 | ₩7,017 | ₩6,601 | ₩6,788 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,728 | ₩7,728 | ₩6,862 | ₩7,124 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,956 | ₩8,123 | ₩7,580 | ₩7,862 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,076 | ₩8,720 | ₩7,164 | ₩7,875 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,412 | ₩8,680 | ₩8,264 | ₩8,492 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,814 | ₩8,948 | ₩8,573 | ₩8,787 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,506 | ₩9,136 | ₩8,143 | ₩9,015 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,681 | ₩8,486 | ₩7,674 | ₩8,439 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,620 | ₩7,902 | ₩7,593 | ₩7,647 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,634 | ₩7,734 | ₩7,406 | ₩7,607 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,915 | ₩8,291 | ₩7,714 | ₩7,728 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,754 | ₩7,996 | ₩7,660 | ₩7,982 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,674 | ₩7,942 | ₩7,526 | ₩7,781 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,660 | ₩7,889 | ₩7,540 | ₩7,728 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩8,009 | ₩8,251 | ₩7,694 | ₩7,701 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,036 | ₩8,251 | ₩7,419 | ₩7,902 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,251 | ₩8,385 | ₩7,962 | ₩8,023 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,304 | ₩8,559 | ₩8,157 | ₩8,211 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,130 | ₩8,358 | ₩7,783 | ₩8,278 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩8,009 | ₩8,325 | ₩7,741 | ₩8,170 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,398 | ₩8,600 | ₩7,851 | ₩7,889 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,680 | ₩8,828 | ₩8,143 | ₩8,479 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,787 | ₩9,190 | ₩8,512 | ₩8,653 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,465 | ₩8,895 | ₩8,439 | ₩8,720 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,922 | ₩9,257 | ₩8,479 | ₩8,506 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,962 | ₩9,083 | ₩8,492 | ₩8,975 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,042 | ₩9,163 | ₩8,506 | ₩8,962 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,244 | ₩9,458 | ₩8,908 | ₩8,935 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,626 | ₩9,421 | ₩8,586 | ₩9,277 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,619 | ₩9,619 | ₩8,620 | ₩8,694 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,579 | ₩9,995 | ₩9,525 | ₩9,686 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,445 | ₩9,693 | ₩9,384 | ₩9,458 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,592 | ₩9,633 | ₩9,176 | ₩9,418 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,733 | ₩10,927 | ₩9,914 | ₩9,928 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,834 | ₩10,692 | ₩9,727 | ₩10,666 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,579 | ₩10,049 | ₩9,566 | ₩9,861 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,874 | ₩9,981 | ₩9,485 | ₩9,606 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,880 | ₩11,122 | ₩9,713 | ₩9,874 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,975 | ₩11,766 | ₩8,975 | ₩10,813 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,814 | ₩8,922 | ₩8,586 | ₩8,734 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,841 | ₩9,056 | ₩8,801 | ₩8,895 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,613 | ₩9,015 | ₩8,579 | ₩8,787 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,640 | ₩8,989 | ₩8,586 | ₩8,626 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,519 | ₩8,774 | ₩8,519 | ₩8,626 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,667 | ₩8,667 | ₩8,398 | ₩8,533 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,707 | ₩8,707 | ₩8,358 | ₩8,492 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,640 | ₩8,720 | ₩8,452 | ₩8,533 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,868 | ₩8,868 | ₩8,579 | ₩8,667 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,922 | ₩8,989 | ₩8,707 | ₩8,881 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,096 | ₩9,250 | ₩8,828 | ₩8,908 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,056 | ₩9,525 | ₩8,989 | ₩9,123 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,083 | ₩9,150 | ₩8,740 | ₩8,841 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,525 | ₩9,820 | ₩9,103 | ₩9,123 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,129 | ₩10,129 | ₩9,378 | ₩9,391 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,820 | ₩10,116 | ₩9,727 | ₩9,874 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,236 | ₩10,558 | ₩9,780 | ₩9,941 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,196 | ₩10,384 | ₩10,082 | ₩10,142 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,250 | ₩10,397 | ₩10,089 | ₩10,129 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,303 | ₩10,438 | ₩9,981 | ₩10,223 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,116 | ₩10,478 | ₩10,062 | ₩10,290 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,317 | ₩10,384 | ₩9,753 | ₩10,129 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,357 | ₩10,471 | ₩10,109 | ₩10,236 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,941 | ₩10,578 | ₩9,639 | ₩10,330 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,270 | ₩10,062 | ₩9,190 | ₩10,035 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,351 | ₩9,465 | ₩9,056 | ₩9,244 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,700 | ₩9,820 | ₩8,989 | ₩9,351 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,968 | ₩10,062 | ₩9,673 | ₩9,740 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,727 | ₩9,914 | ₩9,611 | ₩9,901 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,418 | ₩9,834 | ₩9,230 | ₩9,700 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,989 | ₩9,653 | ₩8,814 | ₩9,418 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,902 | ₩9,009 | ₩7,821 | ₩8,935 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩8,023 | ₩8,237 | ₩7,875 | ₩7,929 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,499 | ₩8,211 | ₩7,486 | ₩7,862 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,365 | ₩7,681 | ₩7,285 | ₩7,540 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,580 | ₩7,647 | ₩7,271 | ₩7,419 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,936 | ₩7,761 | ₩6,936 | ₩7,701 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,896 | ₩7,178 | ₩6,815 | ₩7,137 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,748 | ₩7,131 | ₩6,587 | ₩7,003 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,627 | ₩6,936 | ₩6,037 | ₩6,708 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,708 | ₩6,916 | ₩6,668 | ₩6,869 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,601 | ₩6,708 | ₩6,493 | ₩6,627 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,923 | ₩7,084 | ₩6,607 | ₩6,695 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩7,003 | ₩7,110 | ₩6,802 | ₩6,936 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,936 | ₩7,198 | ₩6,923 | ₩6,990 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,164 | ₩7,324 | ₩6,956 | ₩7,097 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,695 | ₩7,191 | ₩6,587 | ₩7,164 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,936 | ₩7,003 | ₩6,627 | ₩6,708 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,325 | ₩7,352 | ₩6,862 | ₩6,936 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,593 | ₩7,600 | ₩7,258 | ₩7,352 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,915 | ₩7,915 | ₩7,499 | ₩7,620 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩8,023 | ₩8,036 | ₩7,660 | ₩7,674 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,754 | ₩7,996 | ₩7,620 | ₩7,862 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,130 | ₩8,211 | ₩7,634 | ₩7,714 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,915 | ₩8,385 | ₩7,915 | ₩8,130 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,036 | ₩8,170 | ₩7,862 | ₩7,915 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,848 | ₩8,184 | ₩7,795 | ₩7,862 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,795 | ₩8,204 | ₩7,795 | ₩7,982 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,969 | ₩8,103 | ₩7,513 | ₩7,754 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,754 | ₩7,982 | ₩7,714 | ₩7,862 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,647 | ₩7,969 | ₩7,553 | ₩7,889 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,050 | ₩8,063 | ₩7,499 | ₩7,567 | -6.00% | 38.5만 |
|---|