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 | ₩4,306 | ₩4,607 | ₩4,279 | ₩4,386 | +1.86% | 28.3만 |
| 2026.10.08 | ₩4,346 | ₩4,346 | ₩4,093 | ₩4,292 | -1.23% | 60.6만 |
| 2026.10.07 | ₩4,547 | ₩4,747 | ₩4,426 | ₩4,446 | -2.21% | 49.4만 |
| 2026.10.06 | ₩5,122 | ₩5,322 | ₩4,573 | ₩4,600 | -10.18% | 60.6만 |
| 2026.10.05 | ₩4,894 | ₩5,211 | ₩4,841 | ₩5,095 | +4.10% | 103.2만 |
| 2026.10.02 | ₩4,600 | ₩4,934 | ₩4,600 | ₩4,867 | +5.81% | 59.1만 |
| 2026.10.01 | ₩4,974 | ₩4,974 | ₩4,513 | ₩4,560 | -8.33% | 62.9만 |
| 2026.09.30 | ₩4,908 | ₩4,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,961 |
| +1.09% |
| 54.5만 |
| 2026.09.29 | ₩4,707 | ₩4,961 | ₩4,619 | ₩4,908 | +4.26% | 62.3만 |
|---|
| 2026.09.28 | ₩4,346 | ₩4,913 | ₩4,319 | ₩4,707 | +8.31% | 104.5만 |
|---|
| 2026.09.25 | ₩4,319 | ₩4,399 | ₩4,152 | ₩4,373 | +1.24% | 56.4만 |
|---|
| 2026.09.24 | ₩4,212 | ₩4,306 | ₩4,066 | ₩4,252 | +0.95% | 37.4만 |
|---|
| 2026.09.23 | ₩4,239 | ₩4,276 | ₩4,052 | ₩4,226 | -0.32% | 42.4만 |
|---|
| 2026.09.22 | ₩4,078 | ₩4,292 | ₩4,052 | ₩4,266 | +4.59% | 42.5만 |
|---|
| 2026.09.21 | ₩4,185 | ₩4,246 | ₩4,018 | ₩4,065 | -2.88% | 62.7만 |
|---|
| 2026.09.18 | ₩4,172 | ₩4,199 | ₩4,012 | ₩4,105 | -1.60% | 104.8만 |
|---|
| 2026.09.17 | ₩3,931 | ₩4,266 | ₩3,878 | ₩4,172 | +6.12% | 95.6만 |
|---|
| 2026.09.16 | ₩3,637 | ₩3,951 | ₩3,557 | ₩3,891 | +6.99% | 92.5만 |
|---|
| 2026.09.15 | ₩3,343 | ₩3,731 | ₩3,336 | ₩3,637 | +8.80% | 159.5만 |
|---|
| 2026.09.14 | ₩3,343 | ₩3,590 | ₩3,169 | ₩3,343 | 0.00% | 609.3만 |
|---|
| 2026.09.11 | ₩3,370 | ₩3,463 | ₩3,343 | ₩3,423 | +1.59% | 32.3만 |
|---|
| 2026.09.10 | ₩3,477 | ₩3,510 | ₩3,330 | ₩3,343 | -3.85% | 45.6만 |
|---|
| 2026.09.09 | ₩3,610 | ₩3,631 | ₩3,490 | ₩3,544 | -1.85% | 26.6만 |
|---|
| 2026.09.08 | ₩3,530 | ₩3,784 | ₩3,490 | ₩3,651 | +3.41% | 64.7만 |
|---|
| 2026.09.04 | ₩3,450 | ₩3,604 | ₩3,397 | ₩3,597 | +4.26% | 27.5만 |
|---|
| 2026.09.03 | ₩3,517 | ₩3,530 | ₩3,249 | ₩3,450 | -1.90% | 84.2만 |
|---|
| 2026.09.02 | ₩3,330 | ₩3,530 | ₩3,330 | ₩3,490 | +4.82% | 45.9만 |
|---|
| 2026.09.01 | ₩3,463 | ₩3,503 | ₩3,343 | ₩3,356 | -3.09% | 90.4만 |
|---|
| 2026.08.31 | ₩3,503 | ₩3,577 | ₩3,383 | ₩3,570 | +1.91% | 40.1만 |
|---|
| 2026.08.28 | ₩3,530 | ₩3,570 | ₩3,450 | ₩3,530 | 0.00% | 35만 |
|---|
| 2026.08.27 | ₩3,557 | ₩3,659 | ₩3,503 | ₩3,530 | -0.75% | 41.3만 |
|---|
| 2026.08.26 | ₩3,784 | ₩3,824 | ₩3,544 | ₩3,584 | -5.30% | 38.2만 |
|---|
| 2026.08.25 | ₩3,744 | ₩3,958 | ₩3,711 | ₩3,731 | -0.36% | 50.5만 |
|---|
| 2026.08.24 | ₩3,998 | ₩4,012 | ₩3,680 | ₩3,744 | -6.35% | 49.9만 |
|---|
| 2026.08.21 | ₩4,159 | ₩4,159 | ₩3,998 | ₩3,998 | -3.86% | 32.1만 |
|---|
| 2026.08.20 | ₩3,958 | ₩4,346 | ₩3,824 | ₩4,172 | +5.41% | 57.9만 |
|---|
| 2026.08.19 | ₩3,677 | ₩3,992 | ₩3,651 | ₩3,958 | +7.64% | 84.7만 |
|---|
| 2026.08.18 | ₩3,798 | ₩3,865 | ₩3,544 | ₩3,584 | -5.63% | 79.6만 |
|---|
| 2026.08.17 | ₩3,731 | ₩3,945 | ₩3,550 | ₩3,905 | +4.66% | 134.3만 |
|---|
| 2026.08.14 | ₩3,824 | ₩3,824 | ₩3,410 | ₩3,463 | -9.44% | 84.1만 |
|---|
| 2026.08.13 | ₩3,891 | ₩4,185 | ₩3,811 | ₩3,824 | -1.72% | 133.2만 |
|---|
| 2026.08.12 | ₩3,517 | ₩3,938 | ₩3,303 | ₩3,918 | +11.41% | 126.8만 |
|---|
| 2026.08.11 | ₩3,290 | ₩3,517 | ₩3,156 | ₩3,510 | +6.71% | 182.2만 |
|---|
| 2026.08.10 | ₩3,076 | ₩3,477 | ₩2,875 | ₩3,236 | +5.22% | 404.9만 |
|---|
| 2026.08.07 | ₩5,188 | ₩5,402 | ₩5,188 | ₩5,389 | +3.87% | 44.9만 |
|---|
| 2026.08.06 | ₩5,055 | ₩5,175 | ₩4,988 | ₩5,122 | +1.32% | 24.5만 |
|---|
| 2026.08.05 | ₩4,961 | ₩5,068 | ₩4,814 | ₩5,028 | +1.35% | 38.5만 |
|---|
| 2026.08.04 | ₩4,988 | ₩5,095 | ₩4,867 | ₩4,961 | -0.54% | 45.2만 |
|---|
| 2026.08.03 | ₩4,707 | ₩4,994 | ₩4,687 | ₩4,961 | +5.40% | 38.4만 |
|---|
| 2026.07.31 | ₩4,707 | ₩4,734 | ₩4,460 | ₩4,653 | -1.14% | 41.4만 |
|---|
| 2026.07.30 | ₩4,573 | ₩4,740 | ₩4,520 | ₩4,707 | +2.92% | 40.7만 |
|---|
| 2026.07.29 | ₩4,653 | ₩4,767 | ₩4,480 | ₩4,520 | -2.87% | 43.2만 |
|---|
| 2026.07.28 | ₩4,841 | ₩4,988 | ₩4,640 | ₩4,667 | -3.59% | 46.7만 |
|---|
| 2026.07.27 | ₩4,961 | ₩5,162 | ₩4,881 | ₩4,908 | -1.08% | 33.7만 |
|---|
| 2026.07.24 | ₩5,295 | ₩5,402 | ₩4,894 | ₩4,908 | -7.32% | 42.4만 |
|---|
| 2026.07.23 | ₩5,068 | ₩5,319 | ₩5,068 | ₩5,242 | +3.43% | 41.8만 |
|---|
| 2026.07.22 | ₩5,269 | ₩5,389 | ₩5,095 | ₩5,135 | -2.54% | 40.9만 |
|---|
| 2026.07.21 | ₩5,202 | ₩5,469 | ₩5,188 | ₩5,309 | +2.06% | 48.6만 |
|---|
| 2026.07.20 | ₩5,148 | ₩5,362 | ₩4,881 | ₩5,215 | +1.30% | 67.1만 |
|---|
| 2026.07.17 | ₩5,162 | ₩5,549 | ₩5,028 | ₩5,168 | +0.13% | 52.9만 |
|---|
| 2026.07.16 | ₩5,643 | ₩5,697 | ₩4,941 | ₩5,295 | -6.16% | 102.1만 |
|---|
| 2026.07.15 | ₩5,850 | ₩5,910 | ₩5,309 | ₩5,670 | -3.09% | 63.9만 |
|---|
| 2026.07.14 | ₩5,255 | ₩5,523 | ₩5,202 | ₩5,456 | +3.82% | 58.5만 |
|---|
| 2026.07.13 | ₩5,202 | ₩5,429 | ₩5,095 | ₩5,188 | -0.26% | 29만 |
|---|
| 2026.07.10 | ₩5,362 | ₩5,416 | ₩5,108 | ₩5,188 | -3.24% | 35.7만 |
|---|
| 2026.07.09 | ₩5,215 | ₩5,449 | ₩5,122 | ₩5,322 | +2.05% | 46.2만 |
|---|
| 2026.07.08 | ₩5,282 | ₩5,349 | ₩5,041 | ₩5,175 | -2.03% | 43.3만 |
|---|
| 2026.07.07 | ₩5,737 | ₩5,951 | ₩5,309 | ₩5,349 | -6.76% | 50.4만 |
|---|
| 2026.07.06 | ₩5,763 | ₩5,951 | ₩5,552 | ₩5,737 | -0.46% | 47.6만 |
|---|
| 2026.07.02 | ₩5,857 | ₩5,937 | ₩5,643 | ₩5,790 | -1.14% | 45.6만 |
|---|
| 2026.07.01 | ₩5,737 | ₩5,991 | ₩5,683 | ₩5,803 | +1.17% | 54.1만 |
|---|
| 2026.06.30 | ₩5,991 | ₩6,017 | ₩5,503 | ₩5,777 | -3.57% | 94.7만 |
|---|
| 2026.06.29 | ₩5,777 | ₩6,111 | ₩5,583 | ₩6,071 | +5.09% | 176.4만 |
|---|
| 2026.06.26 | ₩5,028 | ₩5,837 | ₩4,961 | ₩5,777 | +14.89% | 360.1만 |
|---|
| 2026.06.25 | ₩5,095 | ₩5,456 | ₩4,988 | ₩5,028 | -1.31% | 102.3만 |
|---|
| 2026.06.24 | ₩4,359 | ₩5,068 | ₩4,346 | ₩5,055 | +15.95% | 162.2만 |
|---|
| 2026.06.23 | ₩4,587 | ₩4,867 | ₩4,266 | ₩4,306 | -6.12% | 112.3만 |
|---|
| 2026.06.22 | ₩4,547 | ₩4,731 | ₩4,252 | ₩4,667 | +2.65% | 140.8만 |
|---|
| 2026.06.18 | ₩3,972 | ₩4,587 | ₩3,945 | ₩4,533 | +14.14% | 307.1만 |
|---|
| 2026.06.17 | ₩4,052 | ₩4,306 | ₩3,778 | ₩3,851 | -4.95% | 141.2만 |
|---|
| 2026.06.16 | ₩4,145 | ₩4,413 | ₩4,058 | ₩4,092 | -1.29% | 92.9만 |
|---|
| 2026.06.15 | ₩4,292 | ₩4,394 | ₩4,119 | ₩4,145 | -3.43% | 105만 |
|---|
| 2026.06.12 | ₩4,052 | ₩4,239 | ₩3,986 | ₩4,145 | +2.31% | 70.6만 |
|---|
| 2026.06.11 | ₩4,145 | ₩4,219 | ₩4,012 | ₩4,052 | -2.26% | 62.8만 |
|---|
| 2026.06.10 | ₩4,145 | ₩4,292 | ₩3,958 | ₩4,105 | -0.97% | 70.3만 |
|---|
| 2026.06.09 | ₩4,185 | ₩4,353 | ₩3,878 | ₩4,132 | -1.28% | 82만 |
|---|
| 2026.06.08 | ₩4,480 | ₩4,587 | ₩4,152 | ₩4,185 | -6.57% | 60.2만 |
|---|
| 2026.06.05 | ₩5,081 | ₩5,155 | ₩4,373 | ₩4,413 | -13.16% | 92.8만 |
|---|
| 2026.06.04 | ₩4,680 | ₩5,382 | ₩4,680 | ₩5,081 | +8.57% | 66.2만 |
|---|
| 2026.06.03 | ₩4,747 | ₩4,814 | ₩4,533 | ₩4,720 | -0.56% | 70.1만 |
|---|
| 2026.06.02 | ₩4,587 | ₩4,774 | ₩4,399 | ₩4,680 | +2.04% | 120.9만 |
|---|
| 2026.06.01 | ₩4,052 | ₩4,841 | ₩3,945 | ₩4,680 | +15.51% | 203.8만 |
|---|
| 2026.05.29 | ₩4,025 | ₩4,179 | ₩3,945 | ₩4,092 | +1.66% | 81.2만 |
|---|
| 2026.05.28 | ₩3,570 | ₩4,105 | ₩3,517 | ₩4,078 | +14.23% | 290.9만 |
|---|
| 2026.05.27 | ₩3,584 | ₩3,664 | ₩3,457 | ₩3,544 | -1.12% | 82.1만 |
|---|
| 2026.05.26 | ₩3,664 | ₩3,771 | ₩3,550 | ₩3,584 | -2.19% | 79.8만 |
|---|
| 2026.05.22 | ₩3,530 | ₩3,744 | ₩3,490 | ₩3,597 | +1.89% | 81.5만 |
|---|
| 2026.05.21 | ₩3,330 | ₩3,604 | ₩3,243 | ₩3,530 | +6.02% | 172.1만 |
|---|
| 2026.05.20 | ₩3,423 | ₩3,477 | ₩3,249 | ₩3,370 | -1.56% | 110.7만 |
|---|
| 2026.05.19 | ₩3,343 | ₩3,410 | ₩3,203 | ₩3,356 | +0.40% | 97.4만 |
|---|
| 2026.05.18 | ₩3,704 | ₩3,784 | ₩3,323 | ₩3,370 | -9.03% | 150.5만 |
|---|
| 2026.05.15 | ₩3,677 | ₩3,871 | ₩3,582 | ₩3,677 | 0.00% | 150.4만 |
|---|
| 2026.05.14 | ₩3,865 | ₩4,025 | ₩3,664 | ₩3,704 | -4.15% | 156.1만 |
|---|
| 2026.05.13 | ₩3,898 | ₩3,992 | ₩3,758 | ₩3,851 | -1.20% | 133.9만 |
|---|
| 2026.05.12 | ₩3,704 | ₩4,099 | ₩3,664 | ₩3,891 | +5.05% | 164.5만 |
|---|
| 2026.05.11 | ₩3,717 | ₩3,838 | ₩3,450 | ₩3,744 | +0.72% | 316만 |
|---|
| 2026.05.08 | ₩3,691 | ₩3,850 | ₩3,423 | ₩3,778 | +2.36% | 235.9만 |
|---|
| 2026.05.07 | ₩4,212 | ₩4,413 | ₩3,423 | ₩3,677 | -12.70% | 379.2만 |
|---|
| 2026.05.06 | ₩4,533 | ₩4,801 | ₩4,373 | ₩4,399 | -2.95% | 136.5만 |
|---|
| 2026.05.05 | ₩4,533 | ₩4,720 | ₩4,313 | ₩4,413 | -2.65% | 139.9만 |
|---|
| 2026.05.04 | ₩4,453 | ₩4,640 | ₩4,386 | ₩4,506 | +1.20% | 45.7만 |
|---|
| 2026.05.01 | ₩4,185 | ₩4,547 | ₩4,119 | ₩4,547 | +8.63% | 74.6만 |
|---|
| 2026.04.30 | ₩4,065 | ₩4,279 | ₩4,025 | ₩4,185 | +2.96% | 98.1만 |
|---|
| 2026.04.29 | ₩4,440 | ₩4,470 | ₩3,945 | ₩4,078 | -8.13% | 156.8만 |
|---|
| 2026.04.28 | ₩4,266 | ₩4,506 | ₩4,226 | ₩4,466 | +4.70% | 99.2만 |
|---|
| 2026.04.27 | ₩4,346 | ₩4,466 | ₩4,179 | ₩4,292 | -1.23% | 83.8만 |
|---|
| 2026.04.24 | ₩4,252 | ₩4,413 | ₩4,145 | ₩4,386 | +3.14% | 71.3만 |
|---|
| 2026.04.23 | ₩4,393 | ₩4,393 | ₩4,065 | ₩4,226 | -3.81% | 97만 |
|---|
| 2026.04.22 | ₩4,346 | ₩4,453 | ₩4,226 | ₩4,359 | +0.31% | 115.7만 |
|---|
| 2026.04.21 | ₩4,413 | ₩4,560 | ₩4,239 | ₩4,306 | -2.42% | 76.5만 |
|---|
| 2026.04.20 | ₩4,560 | ₩4,760 | ₩4,319 | ₩4,413 | -3.23% | 121.9만 |
|---|
| 2026.04.17 | ₩4,653 | ₩4,968 | ₩4,633 | ₩4,680 | +0.57% | 102.1만 |
|---|
| 2026.04.16 | ₩4,814 | ₩4,894 | ₩4,506 | ₩4,547 | -5.56% | 114만 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,954 | ₩4,600 | ₩4,814 | +4.65% | 111.9만 |
|---|
| 2026.04.14 | ₩4,613 | ₩4,781 | ₩4,466 | ₩4,533 | -1.74% | 138만 |
|---|
| 2026.04.13 | ₩4,426 | ₩4,627 | ₩4,366 | ₩4,533 | +2.42% | 87.3만 |
|---|
| 2026.04.10 | ₩4,413 | ₩4,493 | ₩4,326 | ₩4,493 | +1.82% | 67.8만 |
|---|
| 2026.04.09 | ₩4,573 | ₩4,613 | ₩4,373 | ₩4,413 | -3.51% | 73.3만 |
|---|
| 2026.04.08 | ₩5,028 | ₩5,081 | ₩4,640 | ₩4,680 | -6.91% | 99.5만 |
|---|
| 2026.04.07 | ₩4,734 | ₩4,807 | ₩4,547 | ₩4,734 | 0.00% | 53.3만 |
|---|
| 2026.04.06 | ₩5,015 | ₩5,215 | ₩4,787 | ₩4,814 | -4.00% | 38.3만 |
|---|
| 2026.04.02 | ₩4,520 | ₩5,155 | ₩4,520 | ₩5,068 | +12.13% | 94.1만 |
|---|
| 2026.04.01 | ₩4,774 | ₩4,948 | ₩4,627 | ₩4,653 | -2.52% | 175.3만 |
|---|
| 2026.03.31 | ₩4,720 | ₩5,081 | ₩4,680 | ₩4,707 | -0.28% | 108.7만 |
|---|
| 2026.03.30 | ₩4,747 | ₩4,787 | ₩4,493 | ₩4,587 | -3.38% | 121.8만 |
|---|
| 2026.03.27 | ₩5,122 | ₩5,175 | ₩4,707 | ₩4,787 | -6.53% | 137.2만 |
|---|
| 2026.03.26 | ₩5,215 | ₩5,483 | ₩5,168 | ₩5,215 | 0.00% | 42.2만 |
|---|
| 2026.03.25 | ₩5,175 | ₩5,519 | ₩5,175 | ₩5,295 | +2.33% | 76.9만 |
|---|
| 2026.03.24 | ₩5,242 | ₩5,377 | ₩4,867 | ₩5,108 | -2.55% | 100.4만 |
|---|
| 2026.03.23 | ₩5,803 | ₩5,937 | ₩5,215 | ₩5,269 | -9.22% | 225.7만 |
|---|
| 2026.03.20 | ₩5,870 | ₩6,084 | ₩5,610 | ₩5,723 | -2.51% | 82.4만 |
|---|
| 2026.03.19 | ₩5,924 | ₩6,091 | ₩5,824 | ₩5,897 | -0.45% | 42만 |
|---|
| 2026.03.18 | ₩6,231 | ₩6,352 | ₩5,937 | ₩6,044 | -3.00% | 55.6만 |
|---|
| 2026.03.17 | ₩6,298 | ₩6,459 | ₩6,191 | ₩6,312 | +0.21% | 48.7만 |
|---|
| 2026.03.16 | ₩6,445 | ₩6,587 | ₩6,178 | ₩6,298 | -2.28% | 52.5만 |
|---|
| 2026.03.13 | ₩6,392 | ₩6,485 | ₩6,151 | ₩6,312 | -1.26% | 36.9만 |
|---|
| 2026.03.12 | ₩6,499 | ₩6,639 | ₩6,352 | ₩6,365 | -2.06% | 44.8만 |
|---|
| 2026.03.11 | ₩6,699 | ₩6,887 | ₩6,539 | ₩6,699 | 0.00% | 33만 |
|---|
| 2026.03.10 | ₩6,887 | ₩7,060 | ₩6,586 | ₩6,713 | -2.52% | 83.8만 |
|---|
| 2026.03.09 | ₩6,485 | ₩6,927 | ₩6,432 | ₩6,820 | +5.15% | 68.6만 |
|---|
| 2026.03.06 | ₩6,887 | ₩6,994 | ₩6,579 | ₩6,766 | -1.75% | 52.8만 |
|---|
| 2026.03.05 | ₩7,702 | ₩7,702 | ₩6,840 | ₩7,101 | -7.81% | 98.7만 |
|---|
| 2026.03.04 | ₩7,930 | ₩8,097 | ₩7,555 | ₩7,836 | -1.18% | 97.4만 |
|---|
| 2026.03.03 | ₩8,050 | ₩8,692 | ₩7,141 | ₩7,849 | -2.49% | 148.8만 |
|---|
| 2026.03.02 | ₩8,384 | ₩8,652 | ₩8,237 | ₩8,465 | +0.96% | 37.2만 |
|---|
| 2026.02.27 | ₩8,785 | ₩8,919 | ₩8,545 | ₩8,759 | -0.30% | 38.1만 |
|---|
| 2026.02.26 | ₩8,478 | ₩9,106 | ₩8,117 | ₩8,986 | +5.99% | 106.3만 |
|---|
| 2026.02.25 | ₩7,656 | ₩8,458 | ₩7,649 | ₩8,411 | +9.87% | 69.9만 |
|---|
| 2026.02.24 | ₩7,595 | ₩7,876 | ₩7,569 | ₩7,622 | +0.35% | 73.2만 |
|---|
| 2026.02.23 | ₩7,609 | ₩7,709 | ₩7,381 | ₩7,582 | -0.35% | 119.9만 |
|---|
| 2026.02.20 | ₩7,890 | ₩8,264 | ₩7,689 | ₩7,702 | -2.37% | 37.7만 |
|---|
| 2026.02.19 | ₩7,729 | ₩7,970 | ₩7,635 | ₩7,956 | +2.94% | 23만 |
|---|
| 2026.02.18 | ₩7,649 | ₩7,916 | ₩7,502 | ₩7,756 | +1.40% | 32.2만 |
|---|
| 2026.02.17 | ₩7,635 | ₩7,863 | ₩7,515 | ₩7,702 | +0.88% | 26.4만 |
|---|
| 2026.02.13 | ₩7,983 | ₩8,224 | ₩7,669 | ₩7,676 | -3.85% | 28만 |
|---|
| 2026.02.12 | ₩8,010 | ₩8,224 | ₩7,395 | ₩7,876 | -1.67% | 54만 |
|---|
| 2026.02.11 | ₩8,224 | ₩8,358 | ₩7,936 | ₩7,997 | -2.76% | 57.5만 |
|---|
| 2026.02.10 | ₩8,277 | ₩8,531 | ₩8,130 | ₩8,184 | -1.13% | 25.1만 |
|---|
| 2026.02.09 | ₩8,103 | ₩8,331 | ₩7,757 | ₩8,251 | +1.82% | 46.8만 |
|---|
| 2026.02.06 | ₩7,983 | ₩8,297 | ₩7,716 | ₩8,144 | +2.01% | 56.7만 |
|---|
| 2026.02.05 | ₩8,371 | ₩8,572 | ₩7,825 | ₩7,863 | -6.07% | 67.6만 |
|---|
| 2026.02.04 | ₩8,652 | ₩8,799 | ₩8,117 | ₩8,451 | -2.32% | 60.9만 |
|---|
| 2026.02.03 | ₩8,759 | ₩9,160 | ₩8,485 | ₩8,625 | -1.53% | 96.3만 |
|---|
| 2026.02.02 | ₩8,438 | ₩8,866 | ₩8,411 | ₩8,692 | +3.01% | 68.3만 |
|---|
| 2026.01.30 | ₩8,892 | ₩9,227 | ₩8,451 | ₩8,478 | -4.66% | 51.2만 |
|---|
| 2026.01.29 | ₩8,933 | ₩9,053 | ₩8,465 | ₩8,946 | +0.15% | 99.9만 |
|---|
| 2026.01.28 | ₩9,013 | ₩9,133 | ₩8,478 | ₩8,933 | -0.89% | 81.8만 |
|---|
| 2026.01.27 | ₩9,213 | ₩9,427 | ₩8,879 | ₩8,906 | -3.34% | 140.4만 |
|---|
| 2026.01.26 | ₩8,598 | ₩9,390 | ₩8,558 | ₩9,247 | +7.54% | 83.1만 |
|---|
| 2026.01.23 | ₩9,588 | ₩9,588 | ₩8,592 | ₩8,665 | -9.62% | 55.8만 |
|---|
| 2026.01.22 | ₩9,548 | ₩9,962 | ₩9,494 | ₩9,655 | +1.12% | 54.8만 |
|---|
| 2026.01.21 | ₩9,414 | ₩9,661 | ₩9,354 | ₩9,427 | +0.14% | 42.3만 |
|---|
| 2026.01.20 | ₩9,561 | ₩9,601 | ₩9,147 | ₩9,387 | -1.82% | 48.8만 |
|---|
| 2026.01.16 | ₩10,698 | ₩10,892 | ₩9,882 | ₩9,895 | -7.50% | 84.6만 |
|---|
| 2026.01.15 | ₩9,802 | ₩10,658 | ₩9,695 | ₩10,631 | +8.46% | 61.2만 |
|---|
| 2026.01.14 | ₩9,548 | ₩10,016 | ₩9,534 | ₩9,828 | +2.94% | 40.8만 |
|---|
| 2026.01.13 | ₩9,842 | ₩9,949 | ₩9,454 | ₩9,574 | -2.72% | 111.4만 |
|---|
| 2026.01.12 | ₩10,845 | ₩11,085 | ₩9,681 | ₩9,842 | -9.25% | 79.6만 |
|---|
| 2026.01.09 | ₩8,946 | ₩11,727 | ₩8,946 | ₩10,778 | +20.48% | 284.9만 |
|---|
| 2026.01.08 | ₩8,785 | ₩8,892 | ₩8,558 | ₩8,705 | -0.91% | 35.1만 |
|---|
| 2026.01.07 | ₩8,812 | ₩9,026 | ₩8,772 | ₩8,866 | +0.61% | 52.4만 |
|---|
| 2026.01.06 | ₩8,585 | ₩8,986 | ₩8,551 | ₩8,759 | +2.02% | 41.3만 |
|---|
| 2026.01.05 | ₩8,612 | ₩8,959 | ₩8,558 | ₩8,598 | -0.16% | 63.5만 |
|---|
| 2026.01.02 | ₩8,491 | ₩8,745 | ₩8,491 | ₩8,598 | +1.26% | 39.3만 |
|---|
| 2025.12.31 | ₩8,638 | ₩8,638 | ₩8,371 | ₩8,505 | -1.55% | 36.2만 |
|---|
| 2025.12.30 | ₩8,678 | ₩8,678 | ₩8,331 | ₩8,465 | -2.47% | 36.1만 |
|---|
| 2025.12.29 | ₩8,612 | ₩8,692 | ₩8,424 | ₩8,505 | -1.24% | 44.3만 |
|---|
| 2025.12.26 | ₩8,839 | ₩8,839 | ₩8,551 | ₩8,638 | -2.27% | 35.3만 |
|---|
| 2025.12.24 | ₩8,892 | ₩8,959 | ₩8,678 | ₩8,852 | -0.45% | 29.6만 |
|---|
| 2025.12.23 | ₩9,066 | ₩9,220 | ₩8,799 | ₩8,879 | -2.06% | 45.2만 |
|---|
| 2025.12.22 | ₩9,026 | ₩9,494 | ₩8,959 | ₩9,093 | +0.74% | 95만 |
|---|
| 2025.12.19 | ₩9,053 | ₩9,120 | ₩8,712 | ₩8,812 | -2.66% | 117.1만 |
|---|
| 2025.12.18 | ₩9,494 | ₩9,788 | ₩9,073 | ₩9,093 | -4.23% | 61.9만 |
|---|
| 2025.12.17 | ₩10,096 | ₩10,096 | ₩9,347 | ₩9,360 | -7.28% | 71.2만 |
|---|
| 2025.12.16 | ₩9,788 | ₩10,083 | ₩9,695 | ₩9,842 | +0.55% | 53.3만 |
|---|
| 2025.12.15 | ₩10,203 | ₩10,524 | ₩9,748 | ₩9,909 | -2.88% | 56.9만 |
|---|
| 2025.12.12 | ₩10,163 | ₩10,350 | ₩10,049 | ₩10,109 | -0.53% | 43.1만 |
|---|
| 2025.12.11 | ₩10,216 | ₩10,363 | ₩10,056 | ₩10,096 | -1.18% | 36.2만 |
|---|
| 2025.12.10 | ₩10,270 | ₩10,403 | ₩9,949 | ₩10,190 | -0.78% | 57.1만 |
|---|
| 2025.12.09 | ₩10,083 | ₩10,444 | ₩10,029 | ₩10,256 | +1.72% | 105만 |
|---|
| 2025.12.08 | ₩10,283 | ₩10,350 | ₩9,722 | ₩10,096 | -1.82% | 87.6만 |
|---|
| 2025.12.05 | ₩10,323 | ₩10,437 | ₩10,076 | ₩10,203 | -1.17% | 61.3만 |
|---|
| 2025.12.04 | ₩9,909 | ₩10,544 | ₩9,608 | ₩10,297 | +3.91% | 115.8만 |
|---|
| 2025.12.03 | ₩9,240 | ₩10,029 | ₩9,160 | ₩10,002 | +8.25% | 68.2만 |
|---|
| 2025.12.02 | ₩9,320 | ₩9,434 | ₩9,026 | ₩9,213 | -1.15% | 83.5만 |
|---|
| 2025.12.01 | ₩9,668 | ₩9,788 | ₩8,959 | ₩9,320 | -3.60% | 101.6만 |
|---|
| 2025.11.28 | ₩9,935 | ₩10,029 | ₩9,641 | ₩9,708 | -2.29% | 33.9만 |
|---|
| 2025.11.26 | ₩9,695 | ₩9,882 | ₩9,580 | ₩9,869 | +1.79% | 100.1만 |
|---|
| 2025.11.25 | ₩9,387 | ₩9,802 | ₩9,200 | ₩9,668 | +2.99% | 85만 |
|---|
| 2025.11.24 | ₩8,959 | ₩9,621 | ₩8,785 | ₩9,387 | +4.78% | 200.4만 |
|---|
| 2025.11.21 | ₩7,876 | ₩8,979 | ₩7,796 | ₩8,906 | +13.07% | 109.8만 |
|---|
| 2025.11.20 | ₩7,997 | ₩8,210 | ₩7,849 | ₩7,903 | -1.17% | 79.2만 |
|---|
| 2025.11.19 | ₩7,475 | ₩8,184 | ₩7,462 | ₩7,836 | +4.83% | 122.1만 |
|---|
| 2025.11.18 | ₩7,341 | ₩7,656 | ₩7,261 | ₩7,515 | +2.37% | 81.9만 |
|---|
| 2025.11.17 | ₩7,555 | ₩7,622 | ₩7,248 | ₩7,395 | -2.12% | 67.4만 |
|---|
| 2025.11.14 | ₩6,913 | ₩7,736 | ₩6,913 | ₩7,676 | +11.03% | 104.3만 |
|---|
| 2025.11.13 | ₩6,873 | ₩7,154 | ₩6,793 | ₩7,114 | +3.50% | 63.3만 |
|---|
| 2025.11.12 | ₩6,726 | ₩7,107 | ₩6,566 | ₩6,980 | +3.78% | 62.9만 |
|---|
| 2025.11.11 | ₩6,606 | ₩6,913 | ₩6,017 | ₩6,686 | +1.21% | 137.8만 |
|---|
| 2025.11.10 | ₩6,686 | ₩6,893 | ₩6,646 | ₩6,847 | +2.40% | 42만 |
|---|
| 2025.11.07 | ₩6,579 | ₩6,686 | ₩6,472 | ₩6,606 | +0.41% | 42.9만 |
|---|
| 2025.11.06 | ₩6,900 | ₩7,060 | ₩6,586 | ₩6,673 | -3.29% | 30.2만 |
|---|
| 2025.11.05 | ₩6,980 | ₩7,087 | ₩6,780 | ₩6,913 | -0.96% | 32.2만 |
|---|
| 2025.11.04 | ₩6,913 | ₩7,174 | ₩6,900 | ₩6,967 | +0.77% | 45.5만 |
|---|
| 2025.11.03 | ₩7,141 | ₩7,300 | ₩6,933 | ₩7,074 | -0.94% | 41.5만 |
|---|
| 2025.10.31 | ₩6,673 | ₩7,167 | ₩6,566 | ₩7,141 | +7.01% | 77.7만 |
|---|
| 2025.10.30 | ₩6,913 | ₩6,980 | ₩6,606 | ₩6,686 | -3.29% | 97.2만 |
|---|
| 2025.10.29 | ₩7,301 | ₩7,328 | ₩6,840 | ₩6,913 | -5.31% | 71.4만 |
|---|
| 2025.10.28 | ₩7,569 | ₩7,575 | ₩7,234 | ₩7,328 | -3.18% | 67.4만 |
|---|
| 2025.10.27 | ₩7,890 | ₩7,890 | ₩7,475 | ₩7,595 | -3.73% | 51.3만 |
|---|
| 2025.10.24 | ₩7,997 | ₩8,010 | ₩7,635 | ₩7,649 | -4.35% | 34.8만 |
|---|
| 2025.10.23 | ₩7,729 | ₩7,970 | ₩7,595 | ₩7,836 | +1.38% | 49.6만 |
|---|
| 2025.10.22 | ₩8,103 | ₩8,184 | ₩7,609 | ₩7,689 | -5.12% | 37.7만 |
|---|
| 2025.10.21 | ₩7,890 | ₩8,358 | ₩7,890 | ₩8,103 | +2.71% | 43.2만 |
|---|
| 2025.10.20 | ₩8,010 | ₩8,144 | ₩7,836 | ₩7,890 | -1.50% | 58.6만 |
|---|
| 2025.10.17 | ₩7,823 | ₩8,157 | ₩7,769 | ₩7,836 | +0.17% | 37.3만 |
|---|
| 2025.10.16 | ₩7,769 | ₩8,177 | ₩7,769 | ₩7,956 | +2.41% | 42만 |
|---|
| 2025.10.15 | ₩7,943 | ₩8,077 | ₩7,488 | ₩7,729 | -2.69% | 54.1만 |
|---|
| 2025.10.14 | ₩7,729 | ₩7,956 | ₩7,689 | ₩7,836 | +1.38% | 50.3만 |
|---|
| 2025.10.13 | ₩7,622 | ₩7,943 | ₩7,528 | ₩7,863 | +3.16% | 51.7만 |
|---|
| 2025.10.10 | ₩8,023 | ₩8,037 | ₩7,475 | ₩7,542 | -6.00% | 38.5만 |
|---|