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 | ₩40,818 | ₩49,516 | ₩39,934 | ₩42,464 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,261 | ₩39,881 | ₩35,665 | ₩39,292 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,786 | ₩37,405 | ₩35,759 | ₩35,759 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,044 | ₩37,673 | ₩35,879 | ₩35,879 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,810 | ₩39,854 | ₩37,472 | ₩37,606 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,416 | ₩41,567 | ₩39,078 | ₩39,078 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,812 | ₩42,812 | ₩39,078 | ₩41,058 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,785 | ₩43,617 | ₩40,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,500 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,409 | ₩42,825 | ₩35,398 | ₩41,714 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,148 | ₩41,754 | ₩36,000 | ₩38,810 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,684 | ₩41,487 | ₩40,122 | ₩41,487 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,232 | ₩41,232 | ₩39,613 | ₩40,148 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,500 | ₩41,500 | ₩38,844 | ₩40,349 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,882 | ₩44,150 | ₩40,818 | ₩41,955 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,426 | ₩41,487 | ₩38,190 | ₩41,487 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,401 | ₩40,148 | ₩36,401 | ₩39,452 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,361 | ₩37,244 | ₩35,625 | ₩36,147 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,655 | ₩38,141 | ₩34,494 | ₩36,361 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,235 | ₩40,135 | ₩36,334 | ₩38,603 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,185 | ₩39,185 | ₩36,127 | ₩38,261 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,650 | ₩40,737 | ₩38,650 | ₩39,546 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,148 | ₩40,148 | ₩37,887 | ₩38,757 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,439 | ₩41,527 | ₩38,489 | ₩40,570 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,664 | ₩42,664 | ₩38,817 | ₩39,479 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,858 | ₩44,699 | ₩40,148 | ₩41,915 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,110 | ₩44,110 | ₩40,456 | ₩40,884 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,056 | ₩44,230 | ₩42,771 | ₩43,026 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,203 | ₩44,806 | ₩42,972 | ₩42,972 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,555 | ₩45,555 | ₩42,116 | ₩43,588 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,043 | ₩47,295 | ₩42,624 | ₩45,167 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,812 | ₩43,976 | ₩40,081 | ₩43,494 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,691 | ₩42,838 | ₩41,902 | ₩41,902 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,360 | ₩45,087 | ₩41,393 | ₩41,393 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,163 | ₩44,839 | ₩43,494 | ₩44,806 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,855 | ₩45,615 | ₩43,588 | ₩45,408 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,264 | ₩47,041 | ₩42,316 | ₩42,972 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,016 | ₩47,148 | ₩41,821 | ₩46,264 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,163 | ₩46,652 | ₩43,186 | ₩44,043 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,773 | ₩47,388 | ₩44,270 | ₩45,662 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,531 | ₩47,107 | ₩42,531 | ₩45,555 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,339 | ₩45,150 | ₩41,339 | ₩43,374 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,056 | ₩44,511 | ₩40,202 | ₩41,835 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,156 | ₩44,310 | ₩40,818 | ₩43,802 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,148 | ₩42,116 | ₩39,720 | ₩41,018 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,041 | ₩41,179 | ₩39,145 | ₩40,416 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,038 | ₩40,577 | ₩38,211 | ₩39,533 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,348 | ₩40,135 | ₩36,348 | ₩38,650 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩33,939 | ₩36,776 | ₩33,203 | ₩36,682 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,456 | ₩35,618 | ₩31,450 | ₩33,410 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,409 | ₩32,908 | ₩28,840 | ₩31,302 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,188 | ₩31,664 | ₩29,128 | ₩30,821 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,110 | ₩29,991 | ₩24,660 | ₩29,442 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,380 | ₩25,922 | ₩23,233 | ₩25,922 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,714 | ₩24,745 | ₩23,554 | ₩23,888 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,624 | ₩24,624 | ₩23,433 | ₩23,895 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,410 | ₩24,946 | ₩23,821 | ₩24,464 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,865 | ₩25,267 | ₩23,420 | ₩24,812 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,414 | ₩25,608 | ₩24,812 | ₩25,133 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,267 | ₩26,083 | ₩24,477 | ₩25,186 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩24,999 | ₩25,267 | ₩23,955 | ₩25,267 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,186 | ₩27,729 | ₩24,718 | ₩24,986 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,548 | ₩26,270 | ₩23,179 | ₩24,865 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,349 | ₩26,739 | ₩21,720 | ₩25,815 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,567 | ₩24,370 | ₩23,032 | ₩23,085 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,340 | ₩23,688 | ₩23,059 | ₩23,473 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,393 | ₩23,714 | ₩22,644 | ₩23,407 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,527 | ₩23,875 | ₩22,617 | ₩23,085 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,590 | ₩23,875 | ₩21,921 | ₩23,420 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,032 | ₩23,460 | ₩22,510 | ₩22,724 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,827 | ₩23,139 | ₩21,506 | ₩23,059 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,089 | ₩24,129 | ₩20,208 | ₩22,416 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,785 | ₩25,775 | ₩22,537 | ₩24,343 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,892 | ₩25,963 | ₩23,661 | ₩24,651 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,347 | ₩27,167 | ₩24,838 | ₩25,267 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,481 | ₩26,364 | ₩24,946 | ₩26,123 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,033 | ₩27,033 | ₩25,347 | ₩25,481 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,624 | ₩26,766 | ₩24,089 | ₩25,909 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,624 | ₩25,695 | ₩24,383 | ₩24,838 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,089 | ₩27,033 | ₩23,875 | ₩25,293 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,821 | ₩25,240 | ₩23,688 | ₩24,169 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,624 | ₩24,705 | ₩24,089 | ₩24,089 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,919 | ₩26,230 | ₩24,624 | ₩24,919 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,160 | ₩26,632 | ₩24,544 | ₩24,999 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,624 | ₩25,722 | ₩23,821 | ₩25,347 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,230 | ₩27,167 | ₩24,357 | ₩24,357 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,498 | ₩27,033 | ₩25,561 | ₩25,963 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,301 | ₩27,569 | ₩26,766 | ₩26,766 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,907 | ₩29,175 | ₩27,033 | ₩27,033 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,301 | ₩30,780 | ₩27,033 | ₩29,442 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,639 | ₩28,639 | ₩26,766 | ₩27,569 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,442 | ₩29,844 | ₩28,104 | ₩28,104 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,780 | ₩31,824 | ₩29,710 | ₩29,710 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,583 | ₩32,922 | ₩30,780 | ₩30,780 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,513 | ₩31,985 | ₩29,710 | ₩31,316 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,119 | ₩33,992 | ₩30,780 | ₩30,780 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,639 | ₩34,260 | ₩28,372 | ₩32,119 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,836 | ₩30,245 | ₩27,836 | ₩29,442 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,175 | ₩29,175 | ₩27,033 | ₩28,639 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,639 | ₩29,442 | ₩27,006 | ₩28,907 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,836 | ₩29,710 | ₩25,695 | ₩28,639 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,134 | ₩36,134 | ₩21,145 | ₩26,632 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,583 | ₩31,583 | ₩30,513 | ₩30,780 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,119 | ₩32,654 | ₩31,583 | ₩31,583 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,654 | ₩33,992 | ₩32,119 | ₩32,654 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,654 | ₩33,725 | ₩32,119 | ₩33,725 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,457 | ₩33,992 | ₩32,654 | ₩33,189 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,260 | ₩35,411 | ₩32,119 | ₩34,260 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,922 | ₩35,063 | ₩32,386 | ₩34,795 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,189 | ₩34,528 | ₩32,654 | ₩32,654 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,189 | ₩33,457 | ₩31,583 | ₩32,922 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩33,992 | ₩34,795 | ₩32,386 | ₩32,654 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,260 | ₩35,866 | ₩33,725 | ₩35,598 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,119 | ₩35,331 | ₩32,119 | ₩35,063 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,189 | ₩33,725 | ₩32,119 | ₩32,922 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,457 | ₩33,992 | ₩31,316 | ₩32,922 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,331 | ₩35,946 | ₩33,457 | ₩34,528 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,669 | ₩36,669 | ₩35,063 | ₩36,401 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,669 | ₩40,951 | ₩34,795 | ₩36,401 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,134 | ₩38,275 | ₩35,866 | ₩36,669 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩33,992 | ₩38,007 | ₩33,725 | ₩35,866 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,056 | ₩37,739 | ₩32,948 | ₩33,992 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,669 | ₩38,810 | ₩34,260 | ₩36,669 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,450 | ₩37,472 | ₩31,316 | ₩35,866 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,316 | ₩33,457 | ₩29,977 | ₩32,922 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,457 | ₩35,464 | ₩32,119 | ₩33,457 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,528 | ₩39,345 | ₩30,513 | ₩37,739 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,780 | ₩41,219 | ₩30,245 | ₩36,401 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,725 | ₩42,557 | ₩31,048 | ₩33,189 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,397 | ₩102,780 | ₩45,502 | ₩48,981 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,160 | ₩50,587 | ₩24,089 | ₩43,628 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,230 | ₩26,230 | ₩23,554 | ₩23,554 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,766 | ₩26,766 | ₩24,892 | ₩26,498 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,301 | ₩28,907 | ₩26,230 | ₩27,301 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,766 | ₩27,569 | ₩24,892 | ₩27,033 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,245 | ₩30,513 | ₩24,624 | ₩27,033 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,892 | ₩26,230 | ₩22,751 | ₩23,554 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,160 | ₩27,569 | ₩24,089 | ₩25,160 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,427 | ₩29,710 | ₩23,554 | ₩27,301 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,089 | ₩25,963 | ₩23,554 | ₩24,892 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,018 | ₩27,569 | ₩21,412 | ₩27,301 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,089 | ₩25,427 | ₩21,412 | ₩21,412 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,751 | ₩24,357 | ₩21,680 | ₩23,554 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,498 | ₩27,301 | ₩25,427 | ₩25,963 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,033 | ₩27,301 | ₩25,695 | ₩26,498 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,301 | ₩27,836 | ₩26,766 | ₩27,836 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,372 | ₩28,639 | ₩27,033 | ₩28,639 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,175 | ₩29,175 | ₩26,766 | ₩28,639 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,639 | ₩32,922 | ₩28,104 | ₩29,175 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,104 | ₩28,104 | ₩25,695 | ₩27,836 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,230 | ₩29,175 | ₩25,427 | ₩28,639 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,033 | ₩29,442 | ₩26,230 | ₩27,301 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,386 | ₩36,937 | ₩27,033 | ₩29,175 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩25,963 | ₩29,442 | ₩23,821 | ₩27,836 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,089 | ₩25,963 | ₩23,554 | ₩25,427 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,710 | ₩29,710 | ₩26,498 | ₩26,498 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,866 | ₩35,866 | ₩27,569 | ₩33,725 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,669 | ₩38,007 | ₩35,598 | ₩37,204 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,754 | ₩42,290 | ₩34,795 | ₩35,331 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,472 | ₩41,754 | ₩36,134 | ₩37,204 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,881 | ₩41,219 | ₩36,134 | ₩36,669 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,684 | ₩44,699 | ₩40,148 | ₩40,148 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,825 | ₩45,502 | ₩42,825 | ₩43,360 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,360 | ₩63,434 | ₩42,557 | ₩47,643 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,572 | ₩49,516 | ₩42,290 | ₩49,516 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,211 | ₩79,761 | ₩51,122 | ₩53,531 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,118 | ₩111,077 | ₩59,152 | ₩60,490 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,374 | ₩262,303 | ₩140,519 | ₩163,270 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,747 | ₩174,512 | ₩65,843 | ₩141,322 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,472 | ₩39,078 | ₩33,457 | ₩34,795 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,078 | ₩39,078 | ₩35,598 | ₩37,204 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,557 | ₩42,557 | ₩38,275 | ₩39,078 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,345 | ₩43,360 | ₩37,472 | ₩42,557 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩48,981 | ₩49,249 | ₩38,542 | ₩38,810 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,163 | ₩48,981 | ₩42,022 | ₩48,178 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩66,914 | ₩69,055 | ₩43,093 | ₩45,502 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩840,440 | ₩843,116 | ₩61,561 | ₩72,267 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩893,971 | ₩896,648 | ₩843,116 | ₩851,146 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩800,291 | ₩912,707 | ₩800,291 | ₩885,941 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩821,704 | ₩852,484 | ₩781,556 | ₩797,615 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩861,852 | ₩863,191 | ₩802,968 | ₩824,380 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩856,499 | ₩902,001 | ₩832,410 | ₩867,205 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩910,030 | ₩923,413 | ₩835,087 | ₩869,882 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩936,796 | ₩995,680 | ₩883,265 | ₩915,384 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩789,585 | ₩979,621 | ₩789,585 | ₩950,179 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩802,968 | ₩824,380 | ₩762,820 | ₩770,849 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩797,615 | ₩840,440 | ₩781,556 | ₩805,645 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩816,351 | ₩843,116 | ₩753,452 | ₩805,645 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩714,642 | ₩819,027 | ₩685,199 | ₩789,585 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩736,054 | ₩753,452 | ₩703,935 | ₩719,995 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩786,909 | ₩789,585 | ₩714,642 | ₩717,318 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩776,202 | ₩810,998 | ₩763,623 | ₩778,879 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩765,496 | ₩786,909 | ₩728,560 | ₩744,084 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩827,057 | ₩827,057 | ₩762,820 | ₩765,496 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩893,971 | ₩903,874 | ₩788,247 | ₩802,968 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩872,559 | ₩896,648 | ₩855,696 | ₩896,648 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩904,677 | ₩907,354 | ₩851,146 | ₩872,559 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩952,855 | ₩952,855 | ₩904,677 | ₩910,030 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩979,621 | ₩985,509 | ₩893,971 | ₩952,855 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩979,621 | ₩1,003,710 | ₩963,562 | ₩979,621 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩971,591 | ₩1,009,063 | ₩963,562 | ₩982,298 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩974,268 | ₩1,017,093 | ₩958,208 | ₩976,944 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩928,766 | ₩980,959 | ₩920,469 | ₩955,532 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,006,387 | ₩1,057,241 | ₩922,075 | ₩931,443 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,017,093 | ₩1,067,947 | ₩952,855 | ₩995,680 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,003,710 | ₩1,070,624 | ₩990,327 | ₩990,327 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,137,538 | ₩1,137,538 | ₩998,357 | ₩1,009,063 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,180,363 | ₩1,217,835 | ₩1,124,155 | ₩1,129,508 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,041,182 | ₩1,201,508 | ₩1,041,182 | ₩1,177,686 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,038,505 | ₩1,090,698 | ₩1,001,033 | ₩1,067,947 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,046,535 | ₩1,070,624 | ₩1,017,093 | ₩1,033,152 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,070,624 | ₩1,078,654 | ₩960,885 | ₩1,043,858 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩984,974 | ₩1,150,921 | ₩976,944 | ₩1,073,301 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩944,826 | ₩995,413 | ₩942,149 | ₩963,562 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩904,677 | ₩990,327 | ₩880,588 | ₩942,149 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩848,470 | ₩920,737 | ₩806,983 | ₩904,677 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩963,562 | ₩976,944 | ₩781,556 | ₩848,470 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩926,090 | ₩998,357 | ₩877,912 | ₩976,944 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩741,407 | ₩958,208 | ₩738,731 | ₩923,413 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩674,493 | ₩762,820 | ₩669,140 | ₩714,642 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩575,460 | ₩722,671 | ₩575,460 | ₩669,140 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩543,342 | ₩578,137 | ₩521,929 | ₩572,784 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩521,929 | ₩561,007 | ₩513,900 | ₩546,018 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩516,576 | ₩521,929 | ₩492,487 | ₩516,576 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩473,751 | ₩521,929 | ₩457,424 | ₩511,223 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩449,662 | ₩503,193 | ₩449,662 | ₩481,781 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩436,279 | ₩469,736 | ₩430,926 | ₩449,662 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩455,015 | ₩471,075 | ₩436,815 | ₩449,662 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩471,075 | ₩489,810 | ₩428,250 | ₩457,692 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩422,896 | ₩492,487 | ₩385,425 | ₩479,104 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩428,250 | ₩444,309 | ₩422,896 | ₩428,250 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩420,220 | ₩424,235 | ₩406,837 | ₩417,543 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩430,926 | ₩433,603 | ₩417,543 | ₩425,573 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩428,250 | ₩436,279 | ₩414,867 | ₩422,896 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩417,543 | ₩433,603 | ₩416,205 | ₩428,250 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩444,309 | ₩447,788 | ₩420,220 | ₩436,279 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩438,956 | ₩449,662 | ₩427,447 | ₩441,632 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩444,309 | ₩455,015 | ₩437,618 | ₩441,632 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩457,692 | ₩464,383 | ₩444,309 | ₩449,662 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩479,104 | ₩479,104 | ₩452,339 | ₩463,045 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩484,457 | ₩501,855 | ₩467,060 | ₩479,104 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩468,398 | ₩495,164 | ₩468,398 | ₩471,075 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩484,457 | ₩493,825 | ₩468,398 | ₩476,428 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩479,104 | ₩489,810 | ₩469,736 | ₩487,134 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩492,487 | ₩521,929 | ₩473,751 | ₩487,134 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩492,487 | ₩505,870 | ₩479,104 | ₩495,164 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩521,929 | ₩521,929 | ₩489,810 | ₩497,840 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩521,929 | ₩548,695 | ₩508,546 | ₩516,576 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩521,929 | ₩535,312 | ₩508,546 | ₩529,959 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩532,635 | ₩537,989 | ₩511,223 | ₩519,253 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩497,840 | ₩529,959 | ₩485,260 | ₩524,606 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩562,078 | ₩578,137 | ₩495,164 | ₩500,517 | -10.95% | 2.5천 |
|---|