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 | ₩40,847 | ₩49,552 | ₩39,963 | ₩42,494 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,287 | ₩39,910 | ₩35,691 | ₩39,320 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,812 | ₩37,432 | ₩35,785 | ₩35,785 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,070 | ₩37,700 | ₩35,905 | ₩35,905 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,838 | ₩39,883 | ₩37,499 | ₩37,633 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,445 | ₩41,597 | ₩39,106 | ₩39,106 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,843 | ₩42,843 | ₩39,106 | ₩41,088 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,816 | ₩43,649 | ₩41,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,530 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,436 | ₩42,856 | ₩35,423 | ₩41,744 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,178 | ₩41,785 | ₩36,026 | ₩38,838 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,713 | ₩41,517 | ₩40,151 | ₩41,517 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,262 | ₩41,262 | ₩39,642 | ₩40,178 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,530 | ₩41,530 | ₩38,872 | ₩40,378 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,914 | ₩44,182 | ₩40,847 | ₩41,985 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,454 | ₩41,517 | ₩38,218 | ₩41,517 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,428 | ₩40,178 | ₩36,428 | ₩39,481 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,387 | ₩37,271 | ₩35,651 | ₩36,173 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,682 | ₩38,169 | ₩34,519 | ₩36,387 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,262 | ₩40,164 | ₩36,361 | ₩38,631 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,213 | ₩39,213 | ₩36,153 | ₩38,289 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,678 | ₩40,767 | ₩38,678 | ₩39,575 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,178 | ₩40,178 | ₩37,914 | ₩38,785 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,468 | ₩41,557 | ₩38,517 | ₩40,599 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,695 | ₩42,695 | ₩38,845 | ₩39,508 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,887 | ₩44,731 | ₩40,178 | ₩41,945 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,142 | ₩44,142 | ₩40,486 | ₩40,914 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,088 | ₩44,262 | ₩42,802 | ₩43,057 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,235 | ₩44,838 | ₩43,003 | ₩43,003 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,588 | ₩45,588 | ₩42,146 | ₩43,619 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,075 | ₩47,329 | ₩42,655 | ₩45,200 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,843 | ₩44,008 | ₩40,111 | ₩43,526 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,722 | ₩42,869 | ₩41,932 | ₩41,932 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,392 | ₩45,119 | ₩41,423 | ₩41,423 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,195 | ₩44,872 | ₩43,526 | ₩44,838 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,887 | ₩45,648 | ₩43,619 | ₩45,441 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,298 | ₩47,075 | ₩42,347 | ₩43,003 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,048 | ₩47,182 | ₩41,852 | ₩46,298 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,195 | ₩46,686 | ₩43,218 | ₩44,075 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,807 | ₩47,423 | ₩44,302 | ₩45,695 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,561 | ₩47,142 | ₩42,561 | ₩45,588 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,369 | ₩45,182 | ₩41,369 | ₩43,405 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,088 | ₩44,543 | ₩40,231 | ₩41,865 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,186 | ₩44,343 | ₩40,847 | ₩43,834 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,178 | ₩42,146 | ₩39,749 | ₩41,048 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,070 | ₩41,209 | ₩39,173 | ₩40,445 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,066 | ₩40,606 | ₩38,238 | ₩39,561 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,374 | ₩40,164 | ₩36,374 | ₩38,678 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩33,963 | ₩36,803 | ₩33,227 | ₩36,709 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,479 | ₩35,644 | ₩31,472 | ₩33,434 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,432 | ₩32,932 | ₩28,861 | ₩31,325 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,209 | ₩31,687 | ₩29,149 | ₩30,843 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,129 | ₩30,013 | ₩24,678 | ₩29,464 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,397 | ₩25,941 | ₩23,249 | ₩25,941 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,732 | ₩24,763 | ₩23,571 | ₩23,906 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,642 | ₩24,642 | ₩23,450 | ₩23,912 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,428 | ₩24,964 | ₩23,839 | ₩24,481 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,883 | ₩25,285 | ₩23,437 | ₩24,830 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,432 | ₩25,627 | ₩24,830 | ₩25,151 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,285 | ₩26,102 | ₩24,495 | ₩25,205 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩25,017 | ₩25,285 | ₩23,973 | ₩25,285 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,205 | ₩27,749 | ₩24,736 | ₩25,004 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,566 | ₩26,289 | ₩23,196 | ₩24,883 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,365 | ₩26,758 | ₩21,736 | ₩25,834 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,584 | ₩24,388 | ₩23,048 | ₩23,102 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,357 | ₩23,705 | ₩23,075 | ₩23,490 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,410 | ₩23,732 | ₩22,660 | ₩23,423 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,544 | ₩23,892 | ₩22,633 | ₩23,102 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,607 | ₩23,892 | ₩21,937 | ₩23,437 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,048 | ₩23,477 | ₩22,526 | ₩22,740 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,843 | ₩23,156 | ₩21,522 | ₩23,075 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,107 | ₩24,147 | ₩20,223 | ₩22,432 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,803 | ₩25,794 | ₩22,553 | ₩24,361 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,910 | ₩25,981 | ₩23,678 | ₩24,669 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,365 | ₩27,187 | ₩24,856 | ₩25,285 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,499 | ₩26,383 | ₩24,964 | ₩26,142 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,053 | ₩27,053 | ₩25,365 | ₩25,499 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,642 | ₩26,785 | ₩24,107 | ₩25,928 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,642 | ₩25,714 | ₩24,401 | ₩24,856 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,107 | ₩27,053 | ₩23,892 | ₩25,312 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,839 | ₩25,258 | ₩23,705 | ₩24,187 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,642 | ₩24,723 | ₩24,107 | ₩24,107 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,937 | ₩26,249 | ₩24,642 | ₩24,937 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,178 | ₩26,651 | ₩24,562 | ₩25,017 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,642 | ₩25,740 | ₩23,839 | ₩25,365 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,249 | ₩27,187 | ₩24,374 | ₩24,374 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,517 | ₩27,053 | ₩25,580 | ₩25,981 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,321 | ₩27,589 | ₩26,785 | ₩26,785 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,928 | ₩29,196 | ₩27,053 | ₩27,053 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,321 | ₩30,803 | ₩27,053 | ₩29,464 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,660 | ₩28,660 | ₩26,785 | ₩27,589 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,464 | ₩29,865 | ₩28,124 | ₩28,124 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,803 | ₩31,847 | ₩29,731 | ₩29,731 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,606 | ₩32,946 | ₩30,803 | ₩30,803 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,535 | ₩32,008 | ₩29,731 | ₩31,338 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,142 | ₩34,017 | ₩30,803 | ₩30,803 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,660 | ₩34,285 | ₩28,392 | ₩32,142 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,856 | ₩30,267 | ₩27,856 | ₩29,464 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,196 | ₩29,196 | ₩27,053 | ₩28,660 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,660 | ₩29,464 | ₩27,026 | ₩28,928 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,856 | ₩29,731 | ₩25,714 | ₩28,660 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,160 | ₩36,160 | ₩21,160 | ₩26,651 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,606 | ₩31,606 | ₩30,535 | ₩30,803 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,142 | ₩32,678 | ₩31,606 | ₩31,606 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,678 | ₩34,017 | ₩32,142 | ₩32,678 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,678 | ₩33,749 | ₩32,142 | ₩33,749 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,481 | ₩34,017 | ₩32,678 | ₩33,213 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,285 | ₩35,437 | ₩32,142 | ₩34,285 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,946 | ₩35,088 | ₩32,410 | ₩34,821 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,213 | ₩34,553 | ₩32,678 | ₩32,678 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,213 | ₩33,481 | ₩31,606 | ₩32,946 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩34,017 | ₩34,821 | ₩32,410 | ₩32,678 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,285 | ₩35,892 | ₩33,749 | ₩35,624 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,142 | ₩35,356 | ₩32,142 | ₩35,088 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,213 | ₩33,749 | ₩32,142 | ₩32,946 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,481 | ₩34,017 | ₩31,338 | ₩32,946 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,356 | ₩35,972 | ₩33,481 | ₩34,553 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,695 | ₩36,695 | ₩35,088 | ₩36,428 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,695 | ₩40,981 | ₩34,821 | ₩36,428 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,160 | ₩38,303 | ₩35,892 | ₩36,695 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩34,017 | ₩38,035 | ₩33,749 | ₩35,892 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,079 | ₩37,767 | ₩32,972 | ₩34,017 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,695 | ₩38,838 | ₩34,285 | ₩36,695 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,472 | ₩37,499 | ₩31,338 | ₩35,892 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,338 | ₩33,481 | ₩29,999 | ₩32,946 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,481 | ₩35,490 | ₩32,142 | ₩33,481 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,553 | ₩39,374 | ₩30,535 | ₩37,767 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,803 | ₩41,249 | ₩30,267 | ₩36,428 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,749 | ₩42,588 | ₩31,071 | ₩33,213 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,462 | ₩102,854 | ₩45,535 | ₩49,017 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,178 | ₩50,624 | ₩24,107 | ₩43,660 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,249 | ₩26,249 | ₩23,571 | ₩23,571 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,785 | ₩26,785 | ₩24,910 | ₩26,517 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,321 | ₩28,928 | ₩26,249 | ₩27,321 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,785 | ₩27,589 | ₩24,910 | ₩27,053 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,267 | ₩30,535 | ₩24,642 | ₩27,053 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,910 | ₩26,249 | ₩22,767 | ₩23,571 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,178 | ₩27,589 | ₩24,107 | ₩25,178 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,446 | ₩29,731 | ₩23,571 | ₩27,321 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,107 | ₩25,981 | ₩23,571 | ₩24,910 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,035 | ₩27,589 | ₩21,428 | ₩27,321 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,107 | ₩25,446 | ₩21,428 | ₩21,428 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,767 | ₩24,374 | ₩21,696 | ₩23,571 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,517 | ₩27,321 | ₩25,446 | ₩25,981 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,053 | ₩27,321 | ₩25,714 | ₩26,517 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,321 | ₩27,856 | ₩26,785 | ₩27,856 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,392 | ₩28,660 | ₩27,053 | ₩28,660 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,196 | ₩29,196 | ₩26,785 | ₩28,660 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,660 | ₩32,946 | ₩28,124 | ₩29,196 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,124 | ₩28,124 | ₩25,714 | ₩27,856 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,249 | ₩29,196 | ₩25,446 | ₩28,660 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,053 | ₩29,464 | ₩26,249 | ₩27,321 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,410 | ₩36,963 | ₩27,053 | ₩29,196 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩25,981 | ₩29,464 | ₩23,839 | ₩27,856 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,107 | ₩25,981 | ₩23,571 | ₩25,446 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,731 | ₩29,731 | ₩26,517 | ₩26,517 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,892 | ₩35,892 | ₩27,589 | ₩33,749 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,695 | ₩38,035 | ₩35,624 | ₩37,231 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,785 | ₩42,320 | ₩34,821 | ₩35,356 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,499 | ₩41,785 | ₩36,160 | ₩37,231 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,910 | ₩41,249 | ₩36,160 | ₩36,695 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,713 | ₩44,731 | ₩40,178 | ₩40,178 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,856 | ₩45,535 | ₩42,856 | ₩43,392 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,392 | ₩63,480 | ₩42,588 | ₩47,677 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,606 | ₩49,552 | ₩42,320 | ₩49,552 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,266 | ₩79,819 | ₩51,159 | ₩53,570 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,194 | ₩111,158 | ₩59,195 | ₩60,534 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,513 | ₩262,493 | ₩140,621 | ₩163,389 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,802 | ₩174,638 | ₩65,891 | ₩141,425 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,499 | ₩39,106 | ₩33,481 | ₩34,821 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,106 | ₩39,106 | ₩35,624 | ₩37,231 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,588 | ₩42,588 | ₩38,303 | ₩39,106 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,374 | ₩43,392 | ₩37,499 | ₩42,588 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩49,017 | ₩49,284 | ₩38,570 | ₩38,838 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,195 | ₩49,017 | ₩42,052 | ₩48,213 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩66,963 | ₩69,105 | ₩43,124 | ₩45,535 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩841,049 | ₩843,728 | ₩61,606 | ₩72,320 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩894,619 | ₩897,298 | ₩843,728 | ₩851,763 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩800,872 | ₩913,369 | ₩800,872 | ₩886,584 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩822,300 | ₩853,102 | ₩782,122 | ₩798,193 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩862,477 | ₩863,816 | ₩803,550 | ₩824,978 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩857,120 | ₩902,655 | ₩833,014 | ₩867,834 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩910,690 | ₩924,083 | ₩835,692 | ₩870,513 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩937,475 | ₩996,402 | ₩883,905 | ₩916,047 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩790,158 | ₩980,331 | ₩790,158 | ₩950,868 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩803,550 | ₩824,978 | ₩763,373 | ₩771,408 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩798,193 | ₩841,049 | ₩782,122 | ₩806,229 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩816,943 | ₩843,728 | ₩753,998 | ₩806,229 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩715,160 | ₩819,621 | ₩685,696 | ₩790,158 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩736,588 | ₩753,998 | ₩704,446 | ₩720,517 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩787,479 | ₩790,158 | ₩715,160 | ₩717,838 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩776,765 | ₩811,586 | ₩764,176 | ₩779,444 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩766,051 | ₩787,479 | ₩729,088 | ₩744,623 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩827,657 | ₩827,657 | ₩763,373 | ₩766,051 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩894,619 | ₩904,529 | ₩788,818 | ₩803,550 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩873,191 | ₩897,298 | ₩856,316 | ₩897,298 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩905,333 | ₩908,012 | ₩851,763 | ₩873,191 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩953,546 | ₩953,546 | ₩905,333 | ₩910,690 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩980,331 | ₩986,224 | ₩894,619 | ₩953,546 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩980,331 | ₩1,004,438 | ₩964,260 | ₩980,331 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩972,296 | ₩1,009,795 | ₩964,260 | ₩983,010 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩974,974 | ₩1,017,830 | ₩958,903 | ₩977,653 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩929,440 | ₩981,670 | ₩921,136 | ₩956,225 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,007,116 | ₩1,058,008 | ₩922,743 | ₩932,118 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,017,830 | ₩1,068,722 | ₩953,546 | ₩996,402 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,004,438 | ₩1,071,400 | ₩991,045 | ₩991,045 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,138,363 | ₩1,138,363 | ₩999,081 | ₩1,009,795 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,181,219 | ₩1,218,718 | ₩1,124,970 | ₩1,130,327 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,041,937 | ₩1,202,379 | ₩1,041,937 | ₩1,178,540 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,039,258 | ₩1,091,489 | ₩1,001,759 | ₩1,068,722 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,047,294 | ₩1,071,400 | ₩1,017,830 | ₩1,033,901 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,071,400 | ₩1,079,436 | ₩961,582 | ₩1,044,615 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩985,688 | ₩1,151,755 | ₩977,653 | ₩1,074,079 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩945,511 | ₩996,134 | ₩942,832 | ₩964,260 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩905,333 | ₩991,045 | ₩881,227 | ₩942,832 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩849,085 | ₩921,404 | ₩807,568 | ₩905,333 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩964,260 | ₩977,653 | ₩782,122 | ₩849,085 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩926,761 | ₩999,081 | ₩878,548 | ₩977,653 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩741,945 | ₩958,903 | ₩739,266 | ₩924,083 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩674,982 | ₩763,373 | ₩669,625 | ₩715,160 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩575,878 | ₩723,195 | ₩575,878 | ₩669,625 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩543,736 | ₩578,556 | ₩522,308 | ₩573,199 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩522,308 | ₩561,414 | ₩514,272 | ₩546,414 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩516,951 | ₩522,308 | ₩492,844 | ₩516,951 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩474,095 | ₩522,308 | ₩457,756 | ₩511,594 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩449,988 | ₩503,558 | ₩449,988 | ₩482,130 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩436,596 | ₩470,077 | ₩431,239 | ₩449,988 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩455,345 | ₩471,416 | ₩437,131 | ₩449,988 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩471,416 | ₩490,166 | ₩428,560 | ₩458,024 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩423,203 | ₩492,844 | ₩385,704 | ₩479,452 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩428,560 | ₩444,631 | ₩423,203 | ₩428,560 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩420,525 | ₩424,542 | ₩407,132 | ₩417,846 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩431,239 | ₩433,917 | ₩417,846 | ₩425,882 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩428,560 | ₩436,596 | ₩415,168 | ₩423,203 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩417,846 | ₩433,917 | ₩416,507 | ₩428,560 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩444,631 | ₩448,113 | ₩420,525 | ₩436,596 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩439,274 | ₩449,988 | ₩427,756 | ₩441,953 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩444,631 | ₩455,345 | ₩437,935 | ₩441,953 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩458,024 | ₩464,720 | ₩444,631 | ₩449,988 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩479,452 | ₩479,452 | ₩452,667 | ₩463,381 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩484,809 | ₩502,219 | ₩467,398 | ₩479,452 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩468,738 | ₩495,523 | ₩468,738 | ₩471,416 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩484,809 | ₩494,183 | ₩468,738 | ₩476,773 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩479,452 | ₩490,166 | ₩470,077 | ₩487,487 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩492,844 | ₩522,308 | ₩474,095 | ₩487,487 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩492,844 | ₩506,237 | ₩479,452 | ₩495,523 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩522,308 | ₩522,308 | ₩490,166 | ₩498,201 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩522,308 | ₩549,093 | ₩508,915 | ₩516,951 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩522,308 | ₩535,700 | ₩508,915 | ₩530,343 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩533,022 | ₩538,379 | ₩511,594 | ₩519,629 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩498,201 | ₩530,343 | ₩485,612 | ₩524,986 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩562,485 | ₩578,556 | ₩495,523 | ₩500,880 | -10.95% | 2.5천 |
|---|