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 | ₩40,908 | ₩49,626 | ₩40,022 | ₩42,557 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,341 | ₩39,969 | ₩35,744 | ₩39,379 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,864 | ₩37,487 | ₩35,838 | ₩35,838 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,125 | ₩37,756 | ₩35,958 | ₩35,958 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,896 | ₩39,942 | ₩37,554 | ₩37,689 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,505 | ₩41,659 | ₩39,164 | ₩39,164 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,906 | ₩42,906 | ₩39,164 | ₩41,149 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,879 | ₩43,713 | ₩41,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,592 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,493 | ₩42,919 | ₩35,476 | ₩41,806 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,237 | ₩41,846 | ₩36,079 | ₩38,896 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,773 | ₩41,578 | ₩40,210 | ₩41,578 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,323 | ₩41,323 | ₩39,700 | ₩40,237 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,592 | ₩41,592 | ₩38,929 | ₩40,438 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,979 | ₩44,247 | ₩40,908 | ₩42,048 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,513 | ₩41,578 | ₩38,275 | ₩41,578 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,481 | ₩40,237 | ₩36,481 | ₩39,539 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,441 | ₩37,326 | ₩35,704 | ₩36,227 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,736 | ₩38,225 | ₩34,570 | ₩36,441 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,319 | ₩40,223 | ₩36,414 | ₩38,688 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,271 | ₩39,271 | ₩36,207 | ₩38,346 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,735 | ₩40,827 | ₩38,735 | ₩39,633 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,237 | ₩40,237 | ₩37,970 | ₩38,842 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,526 | ₩41,618 | ₩38,574 | ₩40,659 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,758 | ₩42,758 | ₩38,902 | ₩39,566 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,948 | ₩44,797 | ₩40,237 | ₩42,007 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,207 | ₩44,207 | ₩40,545 | ₩40,975 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,153 | ₩44,328 | ₩42,866 | ₩43,121 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,301 | ₩44,904 | ₩43,067 | ₩43,067 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,655 | ₩45,655 | ₩42,209 | ₩43,684 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,140 | ₩47,399 | ₩42,718 | ₩45,267 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,906 | ₩44,073 | ₩40,170 | ₩43,590 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,785 | ₩42,933 | ₩41,994 | ₩41,994 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,456 | ₩45,186 | ₩41,484 | ₩41,484 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,938 | ₩43,590 | ₩44,904 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,952 | ₩45,716 | ₩43,684 | ₩45,508 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,366 | ₩47,144 | ₩42,410 | ₩43,067 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,113 | ₩47,252 | ₩41,913 | ₩46,366 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,261 | ₩46,755 | ₩43,281 | ₩44,140 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,876 | ₩47,493 | ₩44,368 | ₩45,763 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,624 | ₩47,211 | ₩42,624 | ₩45,655 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,431 | ₩45,249 | ₩41,431 | ₩43,469 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,153 | ₩44,609 | ₩40,291 | ₩41,927 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,249 | ₩44,408 | ₩40,908 | ₩43,898 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,237 | ₩42,209 | ₩39,808 | ₩41,109 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,130 | ₩41,270 | ₩39,231 | ₩40,505 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,124 | ₩40,666 | ₩38,295 | ₩39,620 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,428 | ₩40,223 | ₩36,428 | ₩38,735 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩34,014 | ₩36,857 | ₩33,276 | ₩36,763 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,526 | ₩35,697 | ₩31,519 | ₩33,484 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,479 | ₩32,981 | ₩28,904 | ₩31,371 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,252 | ₩31,734 | ₩29,192 | ₩30,889 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,167 | ₩30,057 | ₩24,715 | ₩29,507 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,431 | ₩25,980 | ₩23,284 | ₩25,980 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,767 | ₩24,799 | ₩23,606 | ₩23,941 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,679 | ₩24,679 | ₩23,485 | ₩23,948 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,464 | ₩25,001 | ₩23,874 | ₩24,518 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,920 | ₩25,322 | ₩23,472 | ₩24,866 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,470 | ₩25,664 | ₩24,866 | ₩25,188 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,322 | ₩26,141 | ₩24,531 | ₩25,242 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩25,054 | ₩25,322 | ₩24,008 | ₩25,322 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,242 | ₩27,790 | ₩24,773 | ₩25,041 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,604 | ₩26,328 | ₩23,230 | ₩24,920 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,399 | ₩26,798 | ₩21,768 | ₩25,872 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,619 | ₩24,424 | ₩23,083 | ₩23,136 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,391 | ₩23,740 | ₩23,109 | ₩23,525 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,445 | ₩23,767 | ₩22,694 | ₩23,458 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,579 | ₩23,928 | ₩22,667 | ₩23,136 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,640 | ₩23,928 | ₩21,969 | ₩23,472 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,083 | ₩23,512 | ₩22,559 | ₩22,774 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,875 | ₩23,190 | ₩21,554 | ₩23,109 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,142 | ₩24,182 | ₩20,253 | ₩22,466 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,840 | ₩25,832 | ₩22,586 | ₩24,397 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,947 | ₩26,020 | ₩23,713 | ₩24,705 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,403 | ₩27,227 | ₩24,893 | ₩25,322 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,537 | ₩26,422 | ₩25,001 | ₩26,181 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,093 | ₩27,093 | ₩25,403 | ₩25,537 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,679 | ₩26,825 | ₩24,142 | ₩25,966 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,679 | ₩25,752 | ₩24,437 | ₩24,893 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,142 | ₩27,093 | ₩23,928 | ₩25,349 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,874 | ₩25,296 | ₩23,740 | ₩24,223 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,679 | ₩24,759 | ₩24,142 | ₩24,142 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,974 | ₩26,288 | ₩24,679 | ₩24,974 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,215 | ₩26,690 | ₩24,598 | ₩25,054 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,679 | ₩25,778 | ₩23,874 | ₩25,403 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,288 | ₩27,227 | ₩24,410 | ₩24,410 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,556 | ₩27,093 | ₩25,617 | ₩26,020 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,361 | ₩27,629 | ₩26,825 | ₩26,825 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,971 | ₩29,239 | ₩27,093 | ₩27,093 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,361 | ₩30,848 | ₩27,093 | ₩29,507 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,702 | ₩28,702 | ₩26,825 | ₩27,629 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,507 | ₩29,909 | ₩28,166 | ₩28,166 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,848 | ₩31,894 | ₩29,775 | ₩29,775 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,653 | ₩32,994 | ₩30,848 | ₩30,848 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,580 | ₩32,055 | ₩29,775 | ₩31,385 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,190 | ₩34,067 | ₩30,848 | ₩30,848 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,702 | ₩34,335 | ₩28,434 | ₩32,190 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,898 | ₩30,312 | ₩27,898 | ₩29,507 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,239 | ₩29,239 | ₩27,093 | ₩28,702 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,702 | ₩29,507 | ₩27,066 | ₩28,971 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,898 | ₩29,775 | ₩25,752 | ₩28,702 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,213 | ₩36,213 | ₩21,191 | ₩26,690 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,653 | ₩31,653 | ₩30,580 | ₩30,848 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,190 | ₩32,726 | ₩31,653 | ₩31,653 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,726 | ₩34,067 | ₩32,190 | ₩32,726 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,726 | ₩33,799 | ₩32,190 | ₩33,799 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,531 | ₩34,067 | ₩32,726 | ₩33,263 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,335 | ₩35,489 | ₩32,190 | ₩34,335 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,994 | ₩35,140 | ₩32,458 | ₩34,872 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,263 | ₩34,604 | ₩32,726 | ₩32,726 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,263 | ₩33,531 | ₩31,653 | ₩32,994 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩34,067 | ₩34,872 | ₩32,458 | ₩32,726 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,335 | ₩35,945 | ₩33,799 | ₩35,677 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,190 | ₩35,408 | ₩32,190 | ₩35,140 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,263 | ₩33,799 | ₩32,190 | ₩32,994 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,531 | ₩34,067 | ₩31,385 | ₩32,994 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,408 | ₩36,025 | ₩33,531 | ₩34,604 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,750 | ₩36,750 | ₩35,140 | ₩36,481 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,750 | ₩41,042 | ₩34,872 | ₩36,481 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,213 | ₩38,359 | ₩35,945 | ₩36,750 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩34,067 | ₩38,091 | ₩33,799 | ₩35,945 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,128 | ₩37,823 | ₩33,021 | ₩34,067 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,750 | ₩38,896 | ₩34,335 | ₩36,750 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,519 | ₩37,554 | ₩31,385 | ₩35,945 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,385 | ₩33,531 | ₩30,044 | ₩32,994 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,531 | ₩35,543 | ₩32,190 | ₩33,531 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,604 | ₩39,432 | ₩30,580 | ₩37,823 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,848 | ₩41,310 | ₩30,312 | ₩36,481 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,799 | ₩42,651 | ₩31,117 | ₩33,263 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,594 | ₩103,006 | ₩45,602 | ₩49,089 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,215 | ₩50,698 | ₩24,142 | ₩43,724 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,288 | ₩26,288 | ₩23,606 | ₩23,606 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,825 | ₩26,825 | ₩24,947 | ₩26,556 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,361 | ₩28,971 | ₩26,288 | ₩27,361 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,825 | ₩27,629 | ₩24,947 | ₩27,093 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,312 | ₩30,580 | ₩24,679 | ₩27,093 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,947 | ₩26,288 | ₩22,801 | ₩23,606 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,215 | ₩27,629 | ₩24,142 | ₩25,215 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,483 | ₩29,775 | ₩23,606 | ₩27,361 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,142 | ₩26,020 | ₩23,606 | ₩24,947 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,069 | ₩27,629 | ₩21,460 | ₩27,361 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,142 | ₩25,483 | ₩21,460 | ₩21,460 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,801 | ₩24,410 | ₩21,728 | ₩23,606 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,556 | ₩27,361 | ₩25,483 | ₩26,020 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,093 | ₩27,361 | ₩25,752 | ₩26,556 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,361 | ₩27,898 | ₩26,825 | ₩27,898 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,434 | ₩28,702 | ₩27,093 | ₩28,702 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,239 | ₩29,239 | ₩26,825 | ₩28,702 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,702 | ₩32,994 | ₩28,166 | ₩29,239 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,166 | ₩28,166 | ₩25,752 | ₩27,898 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,288 | ₩29,239 | ₩25,483 | ₩28,702 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,093 | ₩29,507 | ₩26,288 | ₩27,361 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,458 | ₩37,018 | ₩27,093 | ₩29,239 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩26,020 | ₩29,507 | ₩23,874 | ₩27,898 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,142 | ₩26,020 | ₩23,606 | ₩25,483 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,775 | ₩29,775 | ₩26,556 | ₩26,556 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,945 | ₩35,945 | ₩27,629 | ₩33,799 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,750 | ₩38,091 | ₩35,677 | ₩37,286 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,846 | ₩42,383 | ₩34,872 | ₩35,408 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,554 | ₩41,846 | ₩36,213 | ₩37,286 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,969 | ₩41,310 | ₩36,213 | ₩36,750 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,773 | ₩44,797 | ₩40,237 | ₩40,237 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,919 | ₩45,602 | ₩42,919 | ₩43,456 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,456 | ₩63,574 | ₩42,651 | ₩47,748 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,675 | ₩49,626 | ₩42,383 | ₩49,626 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,377 | ₩79,937 | ₩51,235 | ₩53,649 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,348 | ₩111,322 | ₩59,282 | ₩60,624 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,796 | ₩262,881 | ₩140,829 | ₩163,630 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,914 | ₩174,896 | ₩65,989 | ₩141,634 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,554 | ₩39,164 | ₩33,531 | ₩34,872 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,164 | ₩39,164 | ₩35,677 | ₩37,286 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,651 | ₩42,651 | ₩38,359 | ₩39,164 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,432 | ₩43,456 | ₩37,554 | ₩42,651 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩49,089 | ₩49,357 | ₩38,627 | ₩38,896 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,261 | ₩49,089 | ₩42,115 | ₩48,284 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩67,062 | ₩69,207 | ₩43,188 | ₩45,602 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩842,292 | ₩844,975 | ₩61,697 | ₩72,426 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩895,942 | ₩898,624 | ₩844,975 | ₩853,022 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩802,056 | ₩914,719 | ₩802,056 | ₩887,894 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩823,515 | ₩854,364 | ₩783,278 | ₩799,373 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩863,752 | ₩865,093 | ₩804,738 | ₩826,198 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩858,387 | ₩903,989 | ₩834,245 | ₩869,117 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩912,036 | ₩925,449 | ₩836,928 | ₩871,800 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩938,861 | ₩997,875 | ₩885,212 | ₩917,401 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩791,326 | ₩981,780 | ₩791,326 | ₩952,273 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩804,738 | ₩826,198 | ₩764,501 | ₩772,548 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩799,373 | ₩842,292 | ₩783,278 | ₩807,420 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩818,150 | ₩844,975 | ₩755,112 | ₩807,420 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩716,217 | ₩820,833 | ₩686,710 | ₩791,326 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩737,677 | ₩755,112 | ₩705,487 | ₩721,582 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩788,643 | ₩791,326 | ₩716,217 | ₩718,899 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩777,913 | ₩812,785 | ₩765,306 | ₩780,596 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩767,184 | ₩788,643 | ₩730,166 | ₩745,724 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩828,880 | ₩828,880 | ₩764,501 | ₩767,184 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩895,942 | ₩905,867 | ₩789,984 | ₩804,738 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩874,482 | ₩898,624 | ₩857,582 | ₩898,624 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩906,671 | ₩909,354 | ₩853,022 | ₩874,482 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩954,956 | ₩954,956 | ₩906,671 | ₩912,036 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩981,780 | ₩987,682 | ₩895,942 | ₩954,956 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩981,780 | ₩1,005,923 | ₩965,686 | ₩981,780 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩973,733 | ₩1,011,287 | ₩965,686 | ₩984,463 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩976,415 | ₩1,019,335 | ₩960,321 | ₩979,098 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩930,814 | ₩983,122 | ₩922,498 | ₩957,638 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,008,605 | ₩1,059,572 | ₩924,107 | ₩933,496 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,019,335 | ₩1,070,302 | ₩954,956 | ₩997,875 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,005,923 | ₩1,072,984 | ₩992,510 | ₩992,510 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,140,046 | ₩1,140,046 | ₩1,000,558 | ₩1,011,287 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,182,965 | ₩1,220,519 | ₩1,126,633 | ₩1,131,998 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,043,477 | ₩1,204,156 | ₩1,043,477 | ₩1,180,282 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,040,794 | ₩1,093,102 | ₩1,003,240 | ₩1,070,302 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,048,842 | ₩1,072,984 | ₩1,019,335 | ₩1,035,430 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,072,984 | ₩1,081,031 | ₩963,003 | ₩1,046,159 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩987,145 | ₩1,153,458 | ₩979,098 | ₩1,075,666 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩946,908 | ₩997,607 | ₩944,226 | ₩965,686 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩906,671 | ₩992,510 | ₩882,529 | ₩944,226 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩850,340 | ₩922,766 | ₩808,762 | ₩906,671 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩965,686 | ₩979,098 | ₩783,278 | ₩850,340 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩928,131 | ₩1,000,558 | ₩879,847 | ₩979,098 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩743,041 | ₩960,321 | ₩740,359 | ₩925,449 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩675,980 | ₩764,501 | ₩670,615 | ₩716,217 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩576,729 | ₩724,264 | ₩576,729 | ₩670,615 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩544,539 | ₩579,411 | ₩523,080 | ₩574,046 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩523,080 | ₩562,244 | ₩515,032 | ₩547,222 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩517,715 | ₩523,080 | ₩493,573 | ₩517,715 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩474,795 | ₩523,080 | ₩458,432 | ₩512,350 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩450,653 | ₩504,302 | ₩450,653 | ₩482,843 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩437,241 | ₩470,772 | ₩431,876 | ₩450,653 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩456,018 | ₩472,113 | ₩437,777 | ₩450,653 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩472,113 | ₩490,890 | ₩429,194 | ₩458,701 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩423,829 | ₩493,573 | ₩386,274 | ₩480,160 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩429,194 | ₩445,288 | ₩423,829 | ₩429,194 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩421,146 | ₩425,170 | ₩407,734 | ₩418,464 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩431,876 | ₩434,559 | ₩418,464 | ₩426,511 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩429,194 | ₩437,241 | ₩415,781 | ₩423,829 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩418,464 | ₩434,559 | ₩417,123 | ₩429,194 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩445,288 | ₩448,776 | ₩421,146 | ₩437,241 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩439,923 | ₩450,653 | ₩428,389 | ₩442,606 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩445,288 | ₩456,018 | ₩438,582 | ₩442,606 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩458,701 | ₩465,407 | ₩445,288 | ₩450,653 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩480,160 | ₩480,160 | ₩453,336 | ₩464,066 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩485,525 | ₩502,961 | ₩468,089 | ₩480,160 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩469,431 | ₩496,255 | ₩469,431 | ₩472,113 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩485,525 | ₩494,914 | ₩469,431 | ₩477,478 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩480,160 | ₩490,890 | ₩470,772 | ₩488,208 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩493,573 | ₩523,080 | ₩474,795 | ₩488,208 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩493,573 | ₩506,985 | ₩480,160 | ₩496,255 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩523,080 | ₩523,080 | ₩490,890 | ₩498,938 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩523,080 | ₩549,904 | ₩509,667 | ₩517,715 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩523,080 | ₩536,492 | ₩509,667 | ₩531,127 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩533,810 | ₩539,174 | ₩512,350 | ₩520,397 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩498,938 | ₩531,127 | ₩486,330 | ₩525,762 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩563,317 | ₩579,411 | ₩496,255 | ₩501,620 | -10.95% | 2.5천 |
|---|