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 | ₩40,904 | ₩49,621 | ₩40,019 | ₩42,553 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,337 | ₩39,965 | ₩35,741 | ₩39,375 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,861 | ₩37,484 | ₩35,834 | ₩35,834 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,122 | ₩37,752 | ₩35,955 | ₩35,955 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,892 | ₩39,938 | ₩37,551 | ₩37,685 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,502 | ₩41,655 | ₩39,160 | ₩39,160 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,902 | ₩42,902 | ₩39,160 | ₩41,145 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,875 | ₩43,709 | ₩41,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,588 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,490 | ₩42,916 | ₩35,472 | ₩41,802 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,233 | ₩41,843 | ₩36,076 | ₩38,892 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,770 | ₩41,574 | ₩40,206 | ₩41,574 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,320 | ₩41,320 | ₩39,697 | ₩40,233 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,588 | ₩41,588 | ₩38,926 | ₩40,434 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,975 | ₩44,243 | ₩40,904 | ₩42,044 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,509 | ₩41,574 | ₩38,271 | ₩41,574 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,478 | ₩40,233 | ₩36,478 | ₩39,536 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,438 | ₩37,323 | ₩35,700 | ₩36,223 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,733 | ₩38,222 | ₩34,567 | ₩36,438 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,316 | ₩40,220 | ₩36,411 | ₩38,684 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,268 | ₩39,268 | ₩36,203 | ₩38,342 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,731 | ₩40,823 | ₩38,731 | ₩39,630 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,233 | ₩40,233 | ₩37,967 | ₩38,839 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,523 | ₩41,615 | ₩38,570 | ₩40,656 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,755 | ₩42,755 | ₩38,899 | ₩39,563 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,944 | ₩44,793 | ₩40,233 | ₩42,004 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,203 | ₩44,203 | ₩40,542 | ₩40,971 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,149 | ₩44,324 | ₩42,862 | ₩43,117 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,297 | ₩44,900 | ₩43,063 | ₩43,063 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,651 | ₩45,651 | ₩42,205 | ₩43,680 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,136 | ₩47,395 | ₩42,714 | ₩45,262 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,902 | ₩44,069 | ₩40,166 | ₩43,586 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,781 | ₩42,929 | ₩41,990 | ₩41,990 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,452 | ₩45,182 | ₩41,481 | ₩41,481 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,257 | ₩44,934 | ₩43,586 | ₩44,900 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,948 | ₩45,712 | ₩43,680 | ₩45,504 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,362 | ₩47,140 | ₩42,406 | ₩43,063 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,109 | ₩47,247 | ₩41,910 | ₩46,362 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,257 | ₩46,751 | ₩43,278 | ₩44,136 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,872 | ₩47,489 | ₩44,364 | ₩45,759 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,620 | ₩47,207 | ₩42,620 | ₩45,651 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,427 | ₩45,245 | ₩41,427 | ₩43,465 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,149 | ₩44,605 | ₩40,287 | ₩41,923 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,245 | ₩44,404 | ₩40,904 | ₩43,895 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,233 | ₩42,205 | ₩39,804 | ₩41,105 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,126 | ₩41,266 | ₩39,227 | ₩40,502 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,120 | ₩40,662 | ₩38,291 | ₩39,616 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,425 | ₩40,220 | ₩36,425 | ₩38,731 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩34,011 | ₩36,854 | ₩33,273 | ₩36,760 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,523 | ₩35,694 | ₩31,516 | ₩33,481 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,476 | ₩32,978 | ₩28,901 | ₩31,369 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,250 | ₩31,731 | ₩29,189 | ₩30,886 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,165 | ₩30,054 | ₩24,713 | ₩29,504 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,429 | ₩25,977 | ₩23,282 | ₩25,977 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,764 | ₩24,797 | ₩23,604 | ₩23,939 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,676 | ₩24,676 | ₩23,483 | ₩23,946 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,462 | ₩24,998 | ₩23,872 | ₩24,515 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,918 | ₩25,320 | ₩23,469 | ₩24,864 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,468 | ₩25,662 | ₩24,864 | ₩25,186 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,320 | ₩26,138 | ₩24,529 | ₩25,240 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩25,052 | ₩25,320 | ₩24,006 | ₩25,320 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,240 | ₩27,788 | ₩24,770 | ₩25,039 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,602 | ₩26,326 | ₩23,228 | ₩24,918 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,397 | ₩26,795 | ₩21,766 | ₩25,870 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,617 | ₩24,422 | ₩23,081 | ₩23,134 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,389 | ₩23,738 | ₩23,107 | ₩23,523 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,443 | ₩23,764 | ₩22,692 | ₩23,456 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,577 | ₩23,925 | ₩22,665 | ₩23,134 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,638 | ₩23,925 | ₩21,967 | ₩23,469 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,081 | ₩23,510 | ₩22,557 | ₩22,772 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,874 | ₩23,188 | ₩21,552 | ₩23,107 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,140 | ₩24,180 | ₩20,251 | ₩22,464 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,837 | ₩25,830 | ₩22,584 | ₩24,395 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,945 | ₩26,018 | ₩23,711 | ₩24,703 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,401 | ₩27,225 | ₩24,891 | ₩25,320 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,535 | ₩26,420 | ₩24,998 | ₩26,178 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,090 | ₩27,090 | ₩25,401 | ₩25,535 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,676 | ₩26,822 | ₩24,140 | ₩25,964 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,676 | ₩25,749 | ₩24,435 | ₩24,891 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,140 | ₩27,090 | ₩23,925 | ₩25,347 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,872 | ₩25,293 | ₩23,738 | ₩24,220 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,676 | ₩24,757 | ₩24,140 | ₩24,140 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,971 | ₩26,286 | ₩24,676 | ₩24,971 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,213 | ₩26,688 | ₩24,596 | ₩25,052 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,676 | ₩25,776 | ₩23,872 | ₩25,401 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,286 | ₩27,225 | ₩24,408 | ₩24,408 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,554 | ₩27,090 | ₩25,615 | ₩26,018 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,359 | ₩27,627 | ₩26,822 | ₩26,822 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,968 | ₩29,236 | ₩27,090 | ₩27,090 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,359 | ₩30,846 | ₩27,090 | ₩29,504 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,700 | ₩28,700 | ₩26,822 | ₩27,627 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,504 | ₩29,907 | ₩28,163 | ₩28,163 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,846 | ₩31,892 | ₩29,773 | ₩29,773 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,650 | ₩32,991 | ₩30,846 | ₩30,846 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,577 | ₩32,053 | ₩29,773 | ₩31,382 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,187 | ₩34,064 | ₩30,846 | ₩30,846 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,700 | ₩34,332 | ₩28,432 | ₩32,187 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,895 | ₩30,309 | ₩27,895 | ₩29,504 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,236 | ₩29,236 | ₩27,090 | ₩28,700 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,700 | ₩29,504 | ₩27,064 | ₩28,968 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,895 | ₩29,773 | ₩25,749 | ₩28,700 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,210 | ₩36,210 | ₩21,190 | ₩26,688 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,650 | ₩31,650 | ₩30,577 | ₩30,846 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,187 | ₩32,723 | ₩31,650 | ₩31,650 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,723 | ₩34,064 | ₩32,187 | ₩32,723 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,723 | ₩33,796 | ₩32,187 | ₩33,796 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,528 | ₩34,064 | ₩32,723 | ₩33,260 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,332 | ₩35,486 | ₩32,187 | ₩34,332 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,991 | ₩35,137 | ₩32,455 | ₩34,869 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,260 | ₩34,601 | ₩32,723 | ₩32,723 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,260 | ₩33,528 | ₩31,650 | ₩32,991 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩34,064 | ₩34,869 | ₩32,455 | ₩32,723 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,332 | ₩35,942 | ₩33,796 | ₩35,674 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,187 | ₩35,405 | ₩32,187 | ₩35,137 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,260 | ₩33,796 | ₩32,187 | ₩32,991 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,528 | ₩34,064 | ₩31,382 | ₩32,991 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,405 | ₩36,022 | ₩33,528 | ₩34,601 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,746 | ₩36,746 | ₩35,137 | ₩36,478 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,746 | ₩41,038 | ₩34,869 | ₩36,478 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,210 | ₩38,356 | ₩35,942 | ₩36,746 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩34,064 | ₩38,088 | ₩33,796 | ₩35,942 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,125 | ₩37,819 | ₩33,018 | ₩34,064 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,746 | ₩38,892 | ₩34,332 | ₩36,746 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,516 | ₩37,551 | ₩31,382 | ₩35,942 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,382 | ₩33,528 | ₩30,041 | ₩32,991 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,528 | ₩35,539 | ₩32,187 | ₩33,528 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,601 | ₩39,429 | ₩30,577 | ₩37,819 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,846 | ₩41,306 | ₩30,309 | ₩36,478 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,796 | ₩42,647 | ₩31,114 | ₩33,260 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,586 | ₩102,997 | ₩45,598 | ₩49,085 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,213 | ₩50,694 | ₩24,140 | ₩43,720 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,286 | ₩26,286 | ₩23,604 | ₩23,604 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,822 | ₩26,822 | ₩24,945 | ₩26,554 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,359 | ₩28,968 | ₩26,286 | ₩27,359 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,822 | ₩27,627 | ₩24,945 | ₩27,090 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,309 | ₩30,577 | ₩24,676 | ₩27,090 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,945 | ₩26,286 | ₩22,799 | ₩23,604 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,213 | ₩27,627 | ₩24,140 | ₩25,213 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,481 | ₩29,773 | ₩23,604 | ₩27,359 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,140 | ₩26,018 | ₩23,604 | ₩24,945 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,067 | ₩27,627 | ₩21,458 | ₩27,359 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,140 | ₩25,481 | ₩21,458 | ₩21,458 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,799 | ₩24,408 | ₩21,726 | ₩23,604 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,554 | ₩27,359 | ₩25,481 | ₩26,018 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,090 | ₩27,359 | ₩25,749 | ₩26,554 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,359 | ₩27,895 | ₩26,822 | ₩27,895 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,432 | ₩28,700 | ₩27,090 | ₩28,700 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,236 | ₩29,236 | ₩26,822 | ₩28,700 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,700 | ₩32,991 | ₩28,163 | ₩29,236 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,163 | ₩28,163 | ₩25,749 | ₩27,895 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,286 | ₩29,236 | ₩25,481 | ₩28,700 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,090 | ₩29,504 | ₩26,286 | ₩27,359 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,455 | ₩37,015 | ₩27,090 | ₩29,236 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩26,018 | ₩29,504 | ₩23,872 | ₩27,895 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,140 | ₩26,018 | ₩23,604 | ₩25,481 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,773 | ₩29,773 | ₩26,554 | ₩26,554 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,942 | ₩35,942 | ₩27,627 | ₩33,796 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,746 | ₩38,088 | ₩35,674 | ₩37,283 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,843 | ₩42,379 | ₩34,869 | ₩35,405 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,551 | ₩41,843 | ₩36,210 | ₩37,283 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,965 | ₩41,306 | ₩36,210 | ₩36,746 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,770 | ₩44,793 | ₩40,233 | ₩40,233 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,916 | ₩45,598 | ₩42,916 | ₩43,452 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,452 | ₩63,569 | ₩42,647 | ₩47,744 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,671 | ₩49,621 | ₩42,379 | ₩49,621 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,370 | ₩79,930 | ₩51,230 | ₩53,644 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,338 | ₩111,312 | ₩59,277 | ₩60,618 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,779 | ₩262,858 | ₩140,817 | ₩163,615 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,907 | ₩174,881 | ₩65,983 | ₩141,621 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,551 | ₩39,160 | ₩33,528 | ₩34,869 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,160 | ₩39,160 | ₩35,674 | ₩37,283 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,647 | ₩42,647 | ₩38,356 | ₩39,160 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,429 | ₩43,452 | ₩37,551 | ₩42,647 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩49,085 | ₩49,353 | ₩38,624 | ₩38,892 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,257 | ₩49,085 | ₩42,111 | ₩48,280 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩67,056 | ₩69,201 | ₩43,184 | ₩45,598 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩842,217 | ₩844,899 | ₩61,691 | ₩72,420 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩895,861 | ₩898,544 | ₩844,899 | ₩852,946 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩801,984 | ₩914,637 | ₩801,984 | ₩887,815 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩823,442 | ₩854,287 | ₩783,208 | ₩799,302 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩863,675 | ₩865,016 | ₩804,666 | ₩826,124 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩858,310 | ₩903,908 | ₩834,170 | ₩869,039 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩911,955 | ₩925,366 | ₩836,853 | ₩871,721 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩938,777 | ₩997,786 | ₩885,133 | ₩917,319 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩791,255 | ₩981,693 | ₩791,255 | ₩952,188 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩804,666 | ₩826,124 | ₩764,433 | ₩772,479 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩799,302 | ₩842,217 | ₩783,208 | ₩807,348 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩818,077 | ₩844,899 | ₩755,045 | ₩807,348 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩716,153 | ₩820,759 | ₩686,648 | ₩791,255 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩737,611 | ₩755,045 | ₩705,424 | ₩721,517 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩788,573 | ₩791,255 | ₩716,153 | ₩718,835 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩777,844 | ₩812,713 | ₩765,237 | ₩780,526 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩767,115 | ₩788,573 | ₩730,100 | ₩745,657 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩828,806 | ₩828,806 | ₩764,433 | ₩767,115 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩895,861 | ₩905,786 | ₩789,914 | ₩804,666 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩874,404 | ₩898,544 | ₩857,506 | ₩898,544 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩906,590 | ₩909,273 | ₩852,946 | ₩874,404 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩954,870 | ₩954,870 | ₩906,590 | ₩911,955 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩981,693 | ₩987,593 | ₩895,861 | ₩954,870 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩981,693 | ₩1,005,832 | ₩965,599 | ₩981,693 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩973,646 | ₩1,011,197 | ₩965,599 | ₩984,375 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩976,328 | ₩1,019,244 | ₩960,235 | ₩979,010 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩930,730 | ₩983,034 | ₩922,415 | ₩957,553 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,008,515 | ₩1,059,477 | ₩924,025 | ₩933,413 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,019,244 | ₩1,070,206 | ₩954,870 | ₩997,786 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,005,832 | ₩1,072,888 | ₩992,421 | ₩992,421 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,139,944 | ₩1,139,944 | ₩1,000,468 | ₩1,011,197 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,182,859 | ₩1,220,410 | ₩1,126,532 | ₩1,131,897 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,043,384 | ₩1,204,049 | ₩1,043,384 | ₩1,180,177 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,040,701 | ₩1,093,005 | ₩1,003,150 | ₩1,070,206 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,048,748 | ₩1,072,888 | ₩1,019,244 | ₩1,035,337 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,072,888 | ₩1,080,935 | ₩962,917 | ₩1,046,066 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩987,057 | ₩1,153,355 | ₩979,010 | ₩1,075,570 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩946,824 | ₩997,518 | ₩944,141 | ₩965,599 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩906,590 | ₩992,421 | ₩882,450 | ₩944,141 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩850,264 | ₩922,684 | ₩808,689 | ₩906,590 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩965,599 | ₩979,010 | ₩783,208 | ₩850,264 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩928,048 | ₩1,000,468 | ₩879,768 | ₩979,010 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩742,975 | ₩960,235 | ₩740,293 | ₩925,366 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩675,919 | ₩764,433 | ₩670,555 | ₩716,153 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩576,677 | ₩724,199 | ₩576,677 | ₩670,555 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩544,491 | ₩579,360 | ₩523,033 | ₩573,995 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩523,033 | ₩562,193 | ₩514,986 | ₩547,173 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩517,668 | ₩523,033 | ₩493,528 | ₩517,668 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩474,753 | ₩523,033 | ₩458,391 | ₩512,304 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩450,613 | ₩504,257 | ₩450,613 | ₩482,800 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩437,202 | ₩470,730 | ₩431,837 | ₩450,613 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩455,977 | ₩472,071 | ₩437,738 | ₩450,613 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩472,071 | ₩490,846 | ₩429,155 | ₩458,660 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩423,791 | ₩493,528 | ₩386,240 | ₩480,117 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩429,155 | ₩445,249 | ₩423,791 | ₩429,155 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩421,109 | ₩425,132 | ₩407,697 | ₩418,426 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩431,837 | ₩434,520 | ₩418,426 | ₩426,473 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩429,155 | ₩437,202 | ₩415,744 | ₩423,791 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩418,426 | ₩434,520 | ₩417,085 | ₩429,155 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩445,249 | ₩448,735 | ₩421,109 | ₩437,202 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩439,884 | ₩450,613 | ₩428,351 | ₩442,566 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩445,249 | ₩455,977 | ₩438,543 | ₩442,566 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩458,660 | ₩465,365 | ₩445,249 | ₩450,613 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩480,117 | ₩480,117 | ₩453,295 | ₩464,024 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩485,482 | ₩502,916 | ₩468,047 | ₩480,117 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩469,388 | ₩496,211 | ₩469,388 | ₩472,071 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩485,482 | ₩494,870 | ₩469,388 | ₩477,435 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩480,117 | ₩490,846 | ₩470,730 | ₩488,164 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩493,528 | ₩523,033 | ₩474,753 | ₩488,164 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩493,528 | ₩506,940 | ₩480,117 | ₩496,211 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩523,033 | ₩523,033 | ₩490,846 | ₩498,893 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩523,033 | ₩549,855 | ₩509,622 | ₩517,668 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩523,033 | ₩536,444 | ₩509,622 | ₩531,080 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩533,762 | ₩539,126 | ₩512,304 | ₩520,351 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩498,893 | ₩531,080 | ₩486,286 | ₩525,715 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩563,266 | ₩579,360 | ₩496,211 | ₩501,575 | -10.95% | 2.5천 |
|---|