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 | ₩4,620 | ₩4,292 | ₩4,399 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,359 | ₩4,359 | ₩4,105 | ₩4,305 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,560 | ₩4,761 | ₩4,439 | ₩4,459 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,137 | ₩5,338 | ₩4,587 | ₩4,614 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,909 | ₩5,226 | ₩4,855 | ₩5,110 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,614 | ₩4,949 | ₩4,614 | ₩4,882 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,989 | ₩4,989 | ₩4,526 | ₩4,573 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,922 | ₩4,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,976 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,721 | ₩4,976 | ₩4,632 | ₩4,922 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,359 | ₩4,927 | ₩4,332 | ₩4,721 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,332 | ₩4,412 | ₩4,164 | ₩4,386 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,225 | ₩4,318 | ₩4,078 | ₩4,265 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,251 | ₩4,289 | ₩4,064 | ₩4,238 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,090 | ₩4,305 | ₩4,064 | ₩4,278 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,198 | ₩4,258 | ₩4,030 | ₩4,077 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,184 | ₩4,211 | ₩4,023 | ₩4,117 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,943 | ₩4,278 | ₩3,889 | ₩4,184 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,648 | ₩3,963 | ₩3,567 | ₩3,903 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,742 | ₩3,346 | ₩3,648 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,353 | ₩3,601 | ₩3,179 | ₩3,353 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,380 | ₩3,474 | ₩3,353 | ₩3,433 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,487 | ₩3,520 | ₩3,339 | ₩3,353 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,621 | ₩3,641 | ₩3,500 | ₩3,554 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,541 | ₩3,795 | ₩3,500 | ₩3,661 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,460 | ₩3,614 | ₩3,406 | ₩3,608 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,527 | ₩3,541 | ₩3,259 | ₩3,460 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,339 | ₩3,541 | ₩3,339 | ₩3,500 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,474 | ₩3,514 | ₩3,353 | ₩3,366 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,514 | ₩3,588 | ₩3,393 | ₩3,581 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,541 | ₩3,581 | ₩3,460 | ₩3,541 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,567 | ₩3,669 | ₩3,514 | ₩3,541 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,795 | ₩3,836 | ₩3,554 | ₩3,594 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,755 | ₩3,970 | ₩3,722 | ₩3,742 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩4,010 | ₩4,023 | ₩3,691 | ₩3,755 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,171 | ₩4,171 | ₩4,010 | ₩4,010 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,970 | ₩4,359 | ₩3,836 | ₩4,184 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,688 | ₩4,003 | ₩3,661 | ₩3,970 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,809 | ₩3,876 | ₩3,554 | ₩3,594 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,742 | ₩3,956 | ₩3,561 | ₩3,916 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,836 | ₩3,836 | ₩3,420 | ₩3,474 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,903 | ₩4,198 | ₩3,822 | ₩3,836 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,527 | ₩3,950 | ₩3,313 | ₩3,930 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,299 | ₩3,527 | ₩3,165 | ₩3,520 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,085 | ₩3,487 | ₩2,883 | ₩3,246 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,204 | ₩5,418 | ₩5,204 | ₩5,405 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,070 | ₩5,190 | ₩5,002 | ₩5,137 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,976 | ₩5,083 | ₩4,828 | ₩5,043 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩5,002 | ₩5,110 | ₩4,882 | ₩4,976 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,721 | ₩5,009 | ₩4,701 | ₩4,976 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,721 | ₩4,748 | ₩4,473 | ₩4,667 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,587 | ₩4,754 | ₩4,533 | ₩4,721 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,667 | ₩4,781 | ₩4,493 | ₩4,533 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,855 | ₩5,002 | ₩4,654 | ₩4,681 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,976 | ₩5,177 | ₩4,895 | ₩4,922 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,311 | ₩5,418 | ₩4,909 | ₩4,922 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,083 | ₩5,335 | ₩5,083 | ₩5,257 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,284 | ₩5,405 | ₩5,110 | ₩5,150 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,217 | ₩5,485 | ₩5,204 | ₩5,324 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,163 | ₩5,378 | ₩4,895 | ₩5,230 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,177 | ₩5,566 | ₩5,043 | ₩5,184 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,660 | ₩5,713 | ₩4,956 | ₩5,311 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,867 | ₩5,928 | ₩5,324 | ₩5,686 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,271 | ₩5,539 | ₩5,217 | ₩5,472 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,217 | ₩5,445 | ₩5,110 | ₩5,204 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,378 | ₩5,432 | ₩5,123 | ₩5,204 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,230 | ₩5,465 | ₩5,137 | ₩5,338 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,298 | ₩5,365 | ₩5,056 | ₩5,190 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,753 | ₩5,968 | ₩5,324 | ₩5,365 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,780 | ₩5,968 | ₩5,568 | ₩5,753 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,874 | ₩5,955 | ₩5,660 | ₩5,807 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,753 | ₩6,008 | ₩5,700 | ₩5,821 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩6,008 | ₩6,035 | ₩5,519 | ₩5,794 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,794 | ₩6,129 | ₩5,599 | ₩6,089 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,043 | ₩5,854 | ₩4,976 | ₩5,794 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,110 | ₩5,472 | ₩5,002 | ₩5,043 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,372 | ₩5,083 | ₩4,359 | ₩5,070 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,600 | ₩4,882 | ₩4,278 | ₩4,318 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,560 | ₩4,745 | ₩4,265 | ₩4,681 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,983 | ₩4,600 | ₩3,956 | ₩4,546 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,064 | ₩4,318 | ₩3,789 | ₩3,862 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,158 | ₩4,426 | ₩4,070 | ₩4,104 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,305 | ₩4,407 | ₩4,131 | ₩4,158 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,064 | ₩4,251 | ₩3,998 | ₩4,158 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,158 | ₩4,231 | ₩4,023 | ₩4,064 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,158 | ₩4,305 | ₩3,970 | ₩4,117 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,198 | ₩4,365 | ₩3,889 | ₩4,144 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,493 | ₩4,600 | ₩4,164 | ₩4,198 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,096 | ₩5,170 | ₩4,386 | ₩4,426 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,694 | ₩5,398 | ₩4,694 | ₩5,096 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,761 | ₩4,828 | ₩4,546 | ₩4,734 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,788 | ₩4,412 | ₩4,694 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,064 | ₩4,855 | ₩3,956 | ₩4,694 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,037 | ₩4,191 | ₩3,956 | ₩4,104 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,581 | ₩4,117 | ₩3,527 | ₩4,090 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,594 | ₩3,675 | ₩3,467 | ₩3,554 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,675 | ₩3,782 | ₩3,561 | ₩3,594 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,541 | ₩3,755 | ₩3,500 | ₩3,608 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,339 | ₩3,614 | ₩3,252 | ₩3,541 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,433 | ₩3,487 | ₩3,259 | ₩3,380 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,353 | ₩3,420 | ₩3,212 | ₩3,366 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,715 | ₩3,795 | ₩3,333 | ₩3,380 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,688 | ₩3,883 | ₩3,593 | ₩3,688 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,876 | ₩4,037 | ₩3,675 | ₩3,715 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,909 | ₩4,003 | ₩3,769 | ₩3,862 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,715 | ₩4,111 | ₩3,675 | ₩3,903 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,728 | ₩3,849 | ₩3,460 | ₩3,755 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,702 | ₩3,861 | ₩3,433 | ₩3,789 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,225 | ₩4,426 | ₩3,433 | ₩3,688 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,546 | ₩4,815 | ₩4,386 | ₩4,412 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,546 | ₩4,734 | ₩4,325 | ₩4,426 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,466 | ₩4,654 | ₩4,399 | ₩4,520 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,198 | ₩4,560 | ₩4,131 | ₩4,560 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,077 | ₩4,292 | ₩4,037 | ₩4,198 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,453 | ₩4,483 | ₩3,956 | ₩4,090 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,278 | ₩4,520 | ₩4,238 | ₩4,479 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,359 | ₩4,479 | ₩4,191 | ₩4,305 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,265 | ₩4,426 | ₩4,158 | ₩4,399 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,406 | ₩4,406 | ₩4,077 | ₩4,238 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,359 | ₩4,466 | ₩4,238 | ₩4,372 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,426 | ₩4,573 | ₩4,251 | ₩4,318 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,573 | ₩4,774 | ₩4,332 | ₩4,426 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,667 | ₩4,982 | ₩4,647 | ₩4,694 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,828 | ₩4,909 | ₩4,520 | ₩4,560 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,614 | ₩4,969 | ₩4,614 | ₩4,828 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,627 | ₩4,795 | ₩4,479 | ₩4,546 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,439 | ₩4,640 | ₩4,379 | ₩4,546 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,426 | ₩4,506 | ₩4,339 | ₩4,506 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,587 | ₩4,627 | ₩4,386 | ₩4,426 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,043 | ₩5,096 | ₩4,654 | ₩4,694 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,748 | ₩4,821 | ₩4,560 | ₩4,748 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,029 | ₩5,230 | ₩4,801 | ₩4,828 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,533 | ₩5,170 | ₩4,533 | ₩5,083 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,788 | ₩4,962 | ₩4,640 | ₩4,667 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,734 | ₩5,096 | ₩4,694 | ₩4,721 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,761 | ₩4,801 | ₩4,506 | ₩4,600 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,137 | ₩5,190 | ₩4,721 | ₩4,801 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,230 | ₩5,499 | ₩5,184 | ₩5,230 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,190 | ₩5,535 | ₩5,190 | ₩5,311 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,257 | ₩5,393 | ₩4,882 | ₩5,123 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,821 | ₩5,955 | ₩5,230 | ₩5,284 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,888 | ₩6,102 | ₩5,626 | ₩5,740 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,941 | ₩6,109 | ₩5,841 | ₩5,914 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,250 | ₩6,370 | ₩5,955 | ₩6,062 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,317 | ₩6,478 | ₩6,209 | ₩6,330 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,464 | ₩6,606 | ₩6,196 | ₩6,317 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,411 | ₩6,505 | ₩6,169 | ₩6,330 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,518 | ₩6,659 | ₩6,370 | ₩6,384 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,719 | ₩6,907 | ₩6,558 | ₩6,719 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,907 | ₩7,081 | ₩6,605 | ₩6,733 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,505 | ₩6,947 | ₩6,451 | ₩6,840 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,907 | ₩7,014 | ₩6,598 | ₩6,786 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,725 | ₩7,725 | ₩6,860 | ₩7,121 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,953 | ₩8,121 | ₩7,577 | ₩7,859 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,074 | ₩8,717 | ₩7,162 | ₩7,872 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,409 | ₩8,677 | ₩8,261 | ₩8,489 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,811 | ₩8,945 | ₩8,570 | ₩8,784 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,503 | ₩9,133 | ₩8,141 | ₩9,012 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,678 | ₩8,483 | ₩7,671 | ₩8,436 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,618 | ₩7,899 | ₩7,591 | ₩7,644 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,631 | ₩7,732 | ₩7,403 | ₩7,604 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,913 | ₩8,288 | ₩7,712 | ₩7,725 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,752 | ₩7,993 | ₩7,658 | ₩7,980 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,671 | ₩7,940 | ₩7,524 | ₩7,779 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,658 | ₩7,886 | ₩7,537 | ₩7,725 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩8,007 | ₩8,248 | ₩7,691 | ₩7,698 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,033 | ₩8,248 | ₩7,417 | ₩7,899 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,248 | ₩8,382 | ₩7,960 | ₩8,020 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,302 | ₩8,556 | ₩8,154 | ₩8,208 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,127 | ₩8,355 | ₩7,780 | ₩8,275 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩8,007 | ₩8,322 | ₩7,738 | ₩8,168 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,396 | ₩8,597 | ₩7,848 | ₩7,886 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,677 | ₩8,825 | ₩8,141 | ₩8,476 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,784 | ₩9,187 | ₩8,510 | ₩8,650 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,463 | ₩8,892 | ₩8,436 | ₩8,717 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,919 | ₩9,254 | ₩8,476 | ₩8,503 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,959 | ₩9,080 | ₩8,489 | ₩8,972 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,039 | ₩9,160 | ₩8,503 | ₩8,959 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,240 | ₩9,455 | ₩8,905 | ₩8,932 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,624 | ₩9,417 | ₩8,583 | ₩9,274 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,616 | ₩9,616 | ₩8,617 | ₩8,691 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,576 | ₩9,991 | ₩9,522 | ₩9,683 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,442 | ₩9,690 | ₩9,381 | ₩9,455 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,589 | ₩9,629 | ₩9,173 | ₩9,415 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,729 | ₩10,924 | ₩9,911 | ₩9,924 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,831 | ₩10,689 | ₩9,723 | ₩10,662 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,576 | ₩10,045 | ₩9,562 | ₩9,857 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,871 | ₩9,978 | ₩9,482 | ₩9,603 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,877 | ₩11,118 | ₩9,710 | ₩9,871 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,972 | ₩11,762 | ₩8,972 | ₩10,810 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,811 | ₩8,919 | ₩8,583 | ₩8,731 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,838 | ₩9,053 | ₩8,798 | ₩8,892 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,610 | ₩9,012 | ₩8,577 | ₩8,784 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,637 | ₩8,986 | ₩8,583 | ₩8,624 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,516 | ₩8,771 | ₩8,516 | ₩8,624 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,664 | ₩8,664 | ₩8,396 | ₩8,530 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,704 | ₩8,704 | ₩8,355 | ₩8,489 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,637 | ₩8,717 | ₩8,449 | ₩8,530 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,865 | ₩8,865 | ₩8,577 | ₩8,664 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,919 | ₩8,986 | ₩8,704 | ₩8,878 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,093 | ₩9,247 | ₩8,825 | ₩8,905 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,053 | ₩9,522 | ₩8,986 | ₩9,120 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,080 | ₩9,147 | ₩8,738 | ₩8,838 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,522 | ₩9,817 | ₩9,100 | ₩9,120 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,126 | ₩10,126 | ₩9,375 | ₩9,388 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,817 | ₩10,112 | ₩9,723 | ₩9,871 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,233 | ₩10,555 | ₩9,777 | ₩9,938 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,193 | ₩10,380 | ₩10,079 | ₩10,139 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,246 | ₩10,394 | ₩10,085 | ₩10,126 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,300 | ₩10,434 | ₩9,978 | ₩10,219 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,112 | ₩10,474 | ₩10,059 | ₩10,287 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,313 | ₩10,380 | ₩9,750 | ₩10,126 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,354 | ₩10,468 | ₩10,105 | ₩10,233 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,938 | ₩10,575 | ₩9,636 | ₩10,327 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,267 | ₩10,059 | ₩9,187 | ₩10,032 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,348 | ₩9,462 | ₩9,053 | ₩9,240 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,696 | ₩9,817 | ₩8,986 | ₩9,348 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,965 | ₩10,059 | ₩9,670 | ₩9,737 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,723 | ₩9,911 | ₩9,608 | ₩9,898 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,415 | ₩9,831 | ₩9,227 | ₩9,696 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,986 | ₩9,650 | ₩8,811 | ₩9,415 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,899 | ₩9,006 | ₩7,819 | ₩8,932 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩8,020 | ₩8,235 | ₩7,872 | ₩7,926 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,497 | ₩8,208 | ₩7,484 | ₩7,859 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,363 | ₩7,678 | ₩7,282 | ₩7,537 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,577 | ₩7,644 | ₩7,269 | ₩7,417 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,934 | ₩7,758 | ₩6,934 | ₩7,698 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,893 | ₩7,175 | ₩6,813 | ₩7,135 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,746 | ₩7,128 | ₩6,585 | ₩7,001 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,625 | ₩6,934 | ₩6,035 | ₩6,706 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,706 | ₩6,914 | ₩6,665 | ₩6,867 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,598 | ₩6,706 | ₩6,491 | ₩6,625 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,920 | ₩7,081 | ₩6,605 | ₩6,692 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩7,001 | ₩7,108 | ₩6,800 | ₩6,934 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,934 | ₩7,195 | ₩6,920 | ₩6,987 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,162 | ₩7,321 | ₩6,954 | ₩7,095 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,692 | ₩7,189 | ₩6,585 | ₩7,162 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,934 | ₩7,001 | ₩6,625 | ₩6,706 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,323 | ₩7,349 | ₩6,860 | ₩6,934 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,591 | ₩7,598 | ₩7,256 | ₩7,349 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,913 | ₩7,913 | ₩7,497 | ₩7,618 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩8,020 | ₩8,033 | ₩7,658 | ₩7,671 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,752 | ₩7,993 | ₩7,618 | ₩7,859 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,127 | ₩8,208 | ₩7,631 | ₩7,712 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,913 | ₩8,382 | ₩7,913 | ₩8,127 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,033 | ₩8,168 | ₩7,859 | ₩7,913 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,846 | ₩8,181 | ₩7,792 | ₩7,859 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,792 | ₩8,201 | ₩7,792 | ₩7,980 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,966 | ₩8,100 | ₩7,510 | ₩7,752 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,752 | ₩7,980 | ₩7,712 | ₩7,859 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,644 | ₩7,966 | ₩7,551 | ₩7,886 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,047 | ₩8,060 | ₩7,497 | ₩7,564 | -6.00% | 38.5만 |
|---|