시장 데이터를 불러오는 중
전체 종목
퀸스 테라퓨틱스 과거 주가
Quince Therapeutics, Inc. - Common Stock · QNCX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quince Therapeutics, Inc. - Common Stock · QNCX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,871 | ₩49,581 | ₩39,986 | ₩42,519 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,308 | ₩39,933 | ₩35,712 | ₩39,343 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,832 | ₩37,454 | ₩35,805 | ₩35,805 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,092 | ₩37,722 | ₩35,926 | ₩35,926 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,861 | ₩39,906 | ₩37,521 | ₩37,655 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,469 | ₩41,621 | ₩39,129 | ₩39,129 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,867 | ₩42,867 | ₩39,129 | ₩41,112 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,840 | ₩43,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,554 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,459 | ₩42,881 | ₩35,444 | ₩41,768 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,201 | ₩41,809 | ₩36,047 | ₩38,861 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,737 | ₩41,541 | ₩40,174 | ₩41,541 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,286 | ₩41,286 | ₩39,665 | ₩40,201 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,554 | ₩41,554 | ₩38,894 | ₩40,402 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,939 | ₩44,207 | ₩40,871 | ₩42,010 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,477 | ₩41,541 | ₩38,240 | ₩41,541 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,449 | ₩40,201 | ₩36,449 | ₩39,504 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,408 | ₩37,293 | ₩35,671 | ₩36,194 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,703 | ₩38,191 | ₩34,539 | ₩36,408 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,284 | ₩40,187 | ₩36,382 | ₩38,653 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,236 | ₩39,236 | ₩36,174 | ₩38,311 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,700 | ₩40,790 | ₩38,700 | ₩39,598 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,201 | ₩40,201 | ₩37,936 | ₩38,807 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,490 | ₩41,581 | ₩38,539 | ₩40,623 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,720 | ₩42,720 | ₩38,867 | ₩39,531 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,911 | ₩44,757 | ₩40,201 | ₩41,969 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,167 | ₩44,167 | ₩40,509 | ₩40,938 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,113 | ₩44,288 | ₩42,827 | ₩43,082 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,261 | ₩44,864 | ₩43,028 | ₩43,028 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,614 | ₩45,614 | ₩42,170 | ₩43,644 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,100 | ₩47,356 | ₩42,680 | ₩45,226 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,867 | ₩44,033 | ₩40,134 | ₩43,551 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,747 | ₩42,894 | ₩41,956 | ₩41,956 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,417 | ₩45,145 | ₩41,447 | ₩41,447 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,221 | ₩44,897 | ₩43,551 | ₩44,864 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,912 | ₩45,675 | ₩43,644 | ₩45,467 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,324 | ₩47,102 | ₩42,371 | ₩43,028 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,073 | ₩47,209 | ₩41,876 | ₩46,324 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,221 | ₩46,713 | ₩43,242 | ₩44,100 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,834 | ₩47,450 | ₩44,328 | ₩45,721 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,586 | ₩47,169 | ₩42,586 | ₩45,614 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,393 | ₩45,208 | ₩41,393 | ₩43,430 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,113 | ₩44,569 | ₩40,254 | ₩41,889 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,211 | ₩44,368 | ₩40,871 | ₩43,859 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,201 | ₩42,170 | ₩39,772 | ₩41,072 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,093 | ₩41,232 | ₩39,196 | ₩40,469 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,088 | ₩40,629 | ₩38,260 | ₩39,584 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,395 | ₩40,187 | ₩36,395 | ₩38,700 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩33,983 | ₩36,824 | ₩33,246 | ₩36,730 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,497 | ₩35,665 | ₩31,490 | ₩33,454 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,450 | ₩32,951 | ₩28,877 | ₩31,343 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,226 | ₩31,705 | ₩29,166 | ₩30,861 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,144 | ₩30,030 | ₩24,693 | ₩29,480 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,410 | ₩25,956 | ₩23,263 | ₩25,956 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,745 | ₩24,777 | ₩23,584 | ₩23,919 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,656 | ₩24,656 | ₩23,464 | ₩23,926 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,442 | ₩24,978 | ₩23,852 | ₩24,496 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,898 | ₩25,300 | ₩23,450 | ₩24,844 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,447 | ₩25,641 | ₩24,844 | ₩25,166 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,300 | ₩26,117 | ₩24,509 | ₩25,219 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩25,032 | ₩25,300 | ₩23,986 | ₩25,300 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,219 | ₩27,765 | ₩24,750 | ₩25,018 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,581 | ₩26,305 | ₩23,209 | ₩24,898 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,378 | ₩26,774 | ₩21,749 | ₩25,849 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,598 | ₩24,402 | ₩23,062 | ₩23,115 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,370 | ₩23,718 | ₩23,089 | ₩23,504 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,424 | ₩23,745 | ₩22,673 | ₩23,437 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,558 | ₩23,906 | ₩22,646 | ₩23,115 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,620 | ₩23,906 | ₩21,950 | ₩23,450 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,062 | ₩23,491 | ₩22,539 | ₩22,754 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,856 | ₩23,169 | ₩21,534 | ₩23,089 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,120 | ₩24,161 | ₩20,234 | ₩22,445 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,817 | ₩25,809 | ₩22,566 | ₩24,375 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,924 | ₩25,996 | ₩23,692 | ₩24,683 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,380 | ₩27,202 | ₩24,871 | ₩25,300 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,514 | ₩26,398 | ₩24,978 | ₩26,157 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,068 | ₩27,068 | ₩25,380 | ₩25,514 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,656 | ₩26,800 | ₩24,120 | ₩25,943 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,656 | ₩25,728 | ₩24,415 | ₩24,871 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,120 | ₩27,068 | ₩23,906 | ₩25,326 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,852 | ₩25,273 | ₩23,718 | ₩24,201 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,656 | ₩24,737 | ₩24,120 | ₩24,120 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,951 | ₩26,264 | ₩24,656 | ₩24,951 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,192 | ₩26,666 | ₩24,576 | ₩25,032 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,656 | ₩25,755 | ₩23,852 | ₩25,380 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,264 | ₩27,202 | ₩24,388 | ₩24,388 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,532 | ₩27,068 | ₩25,594 | ₩25,996 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,336 | ₩27,604 | ₩26,800 | ₩26,800 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,944 | ₩29,212 | ₩27,068 | ₩27,068 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,336 | ₩30,820 | ₩27,068 | ₩29,480 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,676 | ₩28,676 | ₩26,800 | ₩27,604 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,480 | ₩29,882 | ₩28,140 | ₩28,140 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,820 | ₩31,866 | ₩29,748 | ₩29,748 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,624 | ₩32,964 | ₩30,820 | ₩30,820 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,552 | ₩32,026 | ₩29,748 | ₩31,356 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,160 | ₩34,037 | ₩30,820 | ₩30,820 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,676 | ₩34,305 | ₩28,408 | ₩32,160 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,872 | ₩30,284 | ₩27,872 | ₩29,480 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,212 | ₩29,212 | ₩27,068 | ₩28,676 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,676 | ₩29,480 | ₩27,042 | ₩28,944 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,872 | ₩29,748 | ₩25,728 | ₩28,676 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,181 | ₩21,172 | ₩26,666 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,624 | ₩31,624 | ₩30,552 | ₩30,820 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,160 | ₩32,696 | ₩31,624 | ₩31,624 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,696 | ₩34,037 | ₩32,160 | ₩32,696 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,696 | ₩33,769 | ₩32,160 | ₩33,769 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,501 | ₩34,037 | ₩32,696 | ₩33,232 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,305 | ₩35,457 | ₩32,160 | ₩34,305 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,964 | ₩35,109 | ₩32,428 | ₩34,841 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,232 | ₩34,573 | ₩32,696 | ₩32,696 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,232 | ₩33,501 | ₩31,624 | ₩32,964 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩34,037 | ₩34,841 | ₩32,428 | ₩32,696 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,305 | ₩35,913 | ₩33,769 | ₩35,645 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,160 | ₩35,377 | ₩32,160 | ₩35,109 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,769 | ₩32,160 | ₩32,964 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,501 | ₩34,037 | ₩31,356 | ₩32,964 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,377 | ₩35,993 | ₩33,501 | ₩34,573 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,717 | ₩36,717 | ₩35,109 | ₩36,449 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,717 | ₩41,005 | ₩34,841 | ₩36,449 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,181 | ₩38,325 | ₩35,913 | ₩36,717 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩34,037 | ₩38,057 | ₩33,769 | ₩35,913 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,098 | ₩37,789 | ₩32,991 | ₩34,037 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,717 | ₩38,861 | ₩34,305 | ₩36,717 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,490 | ₩37,521 | ₩31,356 | ₩35,913 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,356 | ₩33,501 | ₩30,016 | ₩32,964 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,501 | ₩35,511 | ₩32,160 | ₩33,501 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,573 | ₩39,397 | ₩30,552 | ₩37,789 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,820 | ₩41,273 | ₩30,284 | ₩36,449 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,769 | ₩42,613 | ₩31,088 | ₩33,232 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,513 | ₩102,914 | ₩45,561 | ₩49,045 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,192 | ₩50,653 | ₩24,120 | ₩43,685 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,264 | ₩26,264 | ₩23,584 | ₩23,584 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,800 | ₩26,800 | ₩24,924 | ₩26,532 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,336 | ₩28,944 | ₩26,264 | ₩27,336 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,800 | ₩27,604 | ₩24,924 | ₩27,068 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,284 | ₩30,552 | ₩24,656 | ₩27,068 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,924 | ₩26,264 | ₩22,780 | ₩23,584 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,192 | ₩27,604 | ₩24,120 | ₩25,192 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,460 | ₩29,748 | ₩23,584 | ₩27,336 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,120 | ₩25,996 | ₩23,584 | ₩24,924 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,048 | ₩27,604 | ₩21,440 | ₩27,336 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,120 | ₩25,460 | ₩21,440 | ₩21,440 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,780 | ₩24,388 | ₩21,708 | ₩23,584 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,532 | ₩27,336 | ₩25,460 | ₩25,996 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,068 | ₩27,336 | ₩25,728 | ₩26,532 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,336 | ₩27,872 | ₩26,800 | ₩27,872 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,408 | ₩28,676 | ₩27,068 | ₩28,676 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,212 | ₩29,212 | ₩26,800 | ₩28,676 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,676 | ₩32,964 | ₩28,140 | ₩29,212 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,140 | ₩28,140 | ₩25,728 | ₩27,872 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,264 | ₩29,212 | ₩25,460 | ₩28,676 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,068 | ₩29,480 | ₩26,264 | ₩27,336 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,428 | ₩36,985 | ₩27,068 | ₩29,212 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩25,996 | ₩29,480 | ₩23,852 | ₩27,872 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,120 | ₩25,996 | ₩23,584 | ₩25,460 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,748 | ₩29,748 | ₩26,532 | ₩26,532 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,913 | ₩35,913 | ₩27,604 | ₩33,769 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,717 | ₩38,057 | ₩35,645 | ₩37,253 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,809 | ₩42,345 | ₩34,841 | ₩35,377 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,521 | ₩41,809 | ₩36,181 | ₩37,253 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,933 | ₩41,273 | ₩36,181 | ₩36,717 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,737 | ₩44,757 | ₩40,201 | ₩40,201 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,881 | ₩45,561 | ₩42,881 | ₩43,417 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,417 | ₩63,517 | ₩42,613 | ₩47,705 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,633 | ₩49,581 | ₩42,345 | ₩49,581 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,309 | ₩79,865 | ₩51,189 | ₩53,601 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,254 | ₩111,222 | ₩59,229 | ₩60,569 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,623 | ₩262,644 | ₩140,702 | ₩163,482 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,845 | ₩174,739 | ₩65,929 | ₩141,506 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,521 | ₩39,129 | ₩33,501 | ₩34,841 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,129 | ₩39,129 | ₩35,645 | ₩37,253 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,613 | ₩42,613 | ₩38,325 | ₩39,129 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,397 | ₩43,417 | ₩37,521 | ₩42,613 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩49,045 | ₩49,313 | ₩38,593 | ₩38,861 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,221 | ₩49,045 | ₩42,077 | ₩48,241 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩67,001 | ₩69,145 | ₩43,149 | ₩45,561 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩841,533 | ₩844,213 | ₩61,641 | ₩72,361 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩895,133 | ₩897,813 | ₩844,213 | ₩852,253 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩801,332 | ₩913,894 | ₩801,332 | ₩887,093 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩822,772 | ₩853,593 | ₩782,572 | ₩798,652 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩862,973 | ₩864,313 | ₩804,012 | ₩825,452 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩857,613 | ₩903,173 | ₩833,492 | ₩868,333 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩911,214 | ₩924,614 | ₩836,172 | ₩871,013 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩938,014 | ₩996,975 | ₩884,413 | ₩916,574 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩790,612 | ₩980,895 | ₩790,612 | ₩951,414 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩804,012 | ₩825,452 | ₩763,811 | ₩771,852 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩798,652 | ₩841,533 | ₩782,572 | ₩806,692 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩817,412 | ₩844,213 | ₩754,431 | ₩806,692 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩715,571 | ₩820,092 | ₩686,090 | ₩790,612 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩737,011 | ₩754,431 | ₩704,851 | ₩720,931 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩787,932 | ₩790,612 | ₩715,571 | ₩718,251 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩777,212 | ₩812,052 | ₩764,615 | ₩779,892 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩766,491 | ₩787,932 | ₩729,507 | ₩745,051 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩828,132 | ₩828,132 | ₩763,811 | ₩766,491 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩895,133 | ₩905,050 | ₩789,272 | ₩804,012 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩873,693 | ₩897,813 | ₩856,809 | ₩897,813 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩905,854 | ₩908,534 | ₩852,253 | ₩873,693 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩954,094 | ₩954,094 | ₩905,854 | ₩911,214 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩980,895 | ₩986,791 | ₩895,133 | ₩954,094 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩980,895 | ₩1,005,015 | ₩964,814 | ₩980,895 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩972,855 | ₩1,010,375 | ₩964,814 | ₩983,575 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩975,535 | ₩1,018,415 | ₩959,454 | ₩978,215 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩929,974 | ₩982,235 | ₩921,666 | ₩956,774 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,007,695 | ₩1,058,616 | ₩923,274 | ₩932,654 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,018,415 | ₩1,069,336 | ₩954,094 | ₩996,975 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,005,015 | ₩1,072,016 | ₩991,615 | ₩991,615 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,139,017 | ₩1,139,017 | ₩999,655 | ₩1,010,375 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,181,898 | ₩1,219,418 | ₩1,125,617 | ₩1,130,977 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,042,536 | ₩1,203,070 | ₩1,042,536 | ₩1,179,218 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,039,856 | ₩1,092,116 | ₩1,002,335 | ₩1,069,336 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,047,896 | ₩1,072,016 | ₩1,018,415 | ₩1,034,495 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,072,016 | ₩1,080,056 | ₩962,134 | ₩1,045,216 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩986,255 | ₩1,152,417 | ₩978,215 | ₩1,074,696 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩946,054 | ₩996,707 | ₩943,374 | ₩964,814 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩905,854 | ₩991,615 | ₩881,733 | ₩943,374 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩849,573 | ₩921,934 | ₩808,032 | ₩905,854 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩964,814 | ₩978,215 | ₩782,572 | ₩849,573 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩927,294 | ₩999,655 | ₩879,053 | ₩978,215 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩742,371 | ₩959,454 | ₩739,691 | ₩924,614 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩675,370 | ₩763,811 | ₩670,010 | ₩715,571 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩576,209 | ₩723,611 | ₩576,209 | ₩670,010 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩544,048 | ₩578,889 | ₩522,608 | ₩573,529 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩522,608 | ₩561,736 | ₩514,568 | ₩546,728 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩517,248 | ₩522,608 | ₩493,127 | ₩517,248 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩474,367 | ₩522,608 | ₩458,019 | ₩511,888 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩450,247 | ₩503,848 | ₩450,247 | ₩482,407 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩436,847 | ₩470,347 | ₩431,486 | ₩450,247 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩455,607 | ₩471,687 | ₩437,383 | ₩450,247 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩471,687 | ₩490,447 | ₩428,806 | ₩458,287 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩423,446 | ₩493,127 | ₩385,926 | ₩479,727 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩428,806 | ₩444,887 | ₩423,446 | ₩428,806 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩420,766 | ₩424,786 | ₩407,366 | ₩418,086 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩431,486 | ₩434,166 | ₩418,086 | ₩426,126 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩428,806 | ₩436,847 | ₩415,406 | ₩423,446 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩418,086 | ₩434,166 | ₩416,746 | ₩428,806 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩444,887 | ₩448,371 | ₩420,766 | ₩436,847 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩439,527 | ₩450,247 | ₩428,002 | ₩442,207 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩444,887 | ₩455,607 | ₩438,187 | ₩442,207 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩458,287 | ₩464,987 | ₩444,887 | ₩450,247 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩479,727 | ₩479,727 | ₩452,927 | ₩463,647 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩485,087 | ₩502,508 | ₩467,667 | ₩479,727 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩469,007 | ₩495,807 | ₩469,007 | ₩471,687 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩485,087 | ₩494,467 | ₩469,007 | ₩477,047 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩479,727 | ₩490,447 | ₩470,347 | ₩487,767 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩493,127 | ₩522,608 | ₩474,367 | ₩487,767 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩493,127 | ₩506,528 | ₩479,727 | ₩495,807 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩522,608 | ₩522,608 | ₩490,447 | ₩498,487 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩522,608 | ₩549,408 | ₩509,208 | ₩517,248 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩522,608 | ₩536,008 | ₩509,208 | ₩530,648 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩533,328 | ₩538,688 | ₩511,888 | ₩519,928 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩498,487 | ₩530,648 | ₩485,891 | ₩525,288 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩562,808 | ₩578,889 | ₩495,807 | ₩501,167 | -10.95% | 2.5천 |
|---|