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 | ₩40,692 | ₩49,365 | ₩39,812 | ₩42,334 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,150 | ₩39,759 | ₩35,556 | ₩39,172 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,676 | ₩37,290 | ₩35,649 | ₩35,649 | -0.07% | 1.3만 |
| 2026.10.06 | ₩36,930 | ₩37,557 | ₩35,769 | ₩35,769 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,691 | ₩39,732 | ₩37,357 | ₩37,490 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,292 | ₩41,440 | ₩38,958 | ₩38,958 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,680 | ₩42,680 | ₩38,958 | ₩40,933 | -4.10% | 2.1만 |
| 2026.09.30 | ₩42,654 | ₩43,484 | ₩40,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,373 |
| -3.00% |
| 1.1만 |
| 2026.09.29 | ₩38,291 | ₩42,694 | ₩35,289 | ₩41,586 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,025 | ₩41,626 | ₩35,889 | ₩38,691 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,559 | ₩41,360 | ₩39,999 | ₩41,360 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,106 | ₩41,106 | ₩39,492 | ₩40,025 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,373 | ₩41,373 | ₩38,725 | ₩40,226 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,748 | ₩44,015 | ₩40,692 | ₩41,827 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,305 | ₩41,360 | ₩38,073 | ₩41,360 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,290 | ₩40,025 | ₩36,290 | ₩39,332 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,250 | ₩37,130 | ₩35,516 | ₩36,036 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,543 | ₩38,024 | ₩34,388 | ₩36,250 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,118 | ₩40,012 | ₩36,223 | ₩38,484 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,065 | ₩39,065 | ₩36,016 | ₩38,144 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,531 | ₩40,612 | ₩38,531 | ₩39,425 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,025 | ₩40,025 | ₩37,771 | ₩38,638 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,318 | ₩41,400 | ₩38,371 | ₩40,446 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,534 | ₩42,534 | ₩38,698 | ₩39,358 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,733 | ₩44,562 | ₩40,025 | ₩41,787 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩43,975 | ₩43,975 | ₩40,332 | ₩40,759 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩43,921 | ₩44,095 | ₩42,640 | ₩42,894 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,068 | ₩44,668 | ₩42,841 | ₩42,841 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,415 | ₩45,415 | ₩41,987 | ₩43,454 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩43,908 | ₩47,150 | ₩42,494 | ₩45,029 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,680 | ₩43,841 | ₩39,959 | ₩43,361 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,560 | ₩42,707 | ₩41,773 | ₩41,773 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,227 | ₩44,949 | ₩41,266 | ₩41,266 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,028 | ₩44,702 | ₩43,361 | ₩44,668 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,721 | ₩45,476 | ₩43,454 | ₩45,269 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,123 | ₩46,896 | ₩42,187 | ₩42,841 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩43,881 | ₩47,003 | ₩41,693 | ₩46,123 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,028 | ₩46,510 | ₩43,054 | ₩43,908 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,630 | ₩47,243 | ₩44,135 | ₩45,522 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,400 | ₩46,963 | ₩42,400 | ₩45,415 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,213 | ₩45,011 | ₩41,213 | ₩43,241 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩43,921 | ₩44,375 | ₩40,079 | ₩41,706 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,027 | ₩44,175 | ₩40,692 | ₩43,668 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,025 | ₩41,987 | ₩39,598 | ₩40,893 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩39,919 | ₩41,053 | ₩39,025 | ₩40,292 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩38,918 | ₩40,452 | ₩38,094 | ₩39,412 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,236 | ₩40,012 | ₩36,236 | ₩38,531 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩33,835 | ₩36,663 | ₩33,101 | ₩36,570 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,360 | ₩35,509 | ₩31,353 | ₩33,308 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,313 | ₩32,807 | ₩28,752 | ₩31,206 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,098 | ₩31,567 | ₩29,038 | ₩30,726 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,030 | ₩29,899 | ₩24,585 | ₩29,352 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,308 | ₩25,843 | ₩23,161 | ₩25,843 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,642 | ₩24,669 | ₩23,482 | ₩23,815 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,549 | ₩24,549 | ₩23,361 | ₩23,822 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,335 | ₩24,869 | ₩23,748 | ₩24,389 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,789 | ₩25,189 | ₩23,348 | ₩24,736 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,336 | ₩25,530 | ₩24,736 | ₩25,056 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,189 | ₩26,003 | ₩24,402 | ₩25,109 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩24,922 | ₩25,189 | ₩23,882 | ₩25,189 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,109 | ₩27,644 | ₩24,642 | ₩24,909 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,469 | ₩26,190 | ₩23,108 | ₩24,789 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,281 | ₩26,657 | ₩21,654 | ₩25,736 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,495 | ₩24,295 | ₩22,961 | ₩23,015 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,268 | ₩23,615 | ₩22,988 | ₩23,402 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,321 | ₩23,642 | ₩22,574 | ₩23,335 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,455 | ₩23,802 | ₩22,548 | ₩23,015 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,521 | ₩23,802 | ₩21,854 | ₩23,348 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩22,961 | ₩23,388 | ₩22,441 | ₩22,654 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,760 | ₩23,068 | ₩21,440 | ₩22,988 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,015 | ₩24,055 | ₩20,146 | ₩22,348 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,709 | ₩25,696 | ₩22,468 | ₩24,269 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,816 | ₩25,883 | ₩23,588 | ₩24,576 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,269 | ₩27,084 | ₩24,762 | ₩25,189 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,403 | ₩26,283 | ₩24,869 | ₩26,043 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩26,950 | ₩26,950 | ₩25,269 | ₩25,403 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,549 | ₩26,684 | ₩24,015 | ₩25,830 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,549 | ₩25,616 | ₩24,309 | ₩24,762 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,015 | ₩26,950 | ₩23,802 | ₩25,216 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,748 | ₩25,163 | ₩23,615 | ₩24,095 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,549 | ₩24,629 | ₩24,015 | ₩24,015 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,842 | ₩26,150 | ₩24,549 | ₩24,842 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,083 | ₩26,550 | ₩24,469 | ₩24,922 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,549 | ₩25,643 | ₩23,748 | ₩25,269 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,150 | ₩27,084 | ₩24,282 | ₩24,282 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,417 | ₩26,950 | ₩25,483 | ₩25,883 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,217 | ₩27,484 | ₩26,684 | ₩26,684 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,818 | ₩29,085 | ₩26,950 | ₩26,950 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,217 | ₩30,686 | ₩26,950 | ₩29,352 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,551 | ₩28,551 | ₩26,684 | ₩27,484 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,352 | ₩29,752 | ₩28,018 | ₩28,018 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,686 | ₩31,727 | ₩29,619 | ₩29,619 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,487 | ₩32,821 | ₩30,686 | ₩30,686 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,419 | ₩31,887 | ₩29,619 | ₩31,220 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,020 | ₩33,888 | ₩30,686 | ₩30,686 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,551 | ₩34,155 | ₩28,285 | ₩32,020 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,751 | ₩30,152 | ₩27,751 | ₩29,352 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,085 | ₩29,085 | ₩26,950 | ₩28,551 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,551 | ₩29,352 | ₩26,924 | ₩28,818 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,751 | ₩29,619 | ₩25,616 | ₩28,551 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,023 | ₩36,023 | ₩21,080 | ₩26,550 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,487 | ₩31,487 | ₩30,419 | ₩30,686 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,020 | ₩32,554 | ₩31,487 | ₩31,487 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,554 | ₩33,888 | ₩32,020 | ₩32,554 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,554 | ₩33,621 | ₩32,020 | ₩33,621 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,355 | ₩33,888 | ₩32,554 | ₩33,088 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,155 | ₩35,302 | ₩32,020 | ₩34,155 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,821 | ₩34,956 | ₩32,287 | ₩34,689 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,088 | ₩34,422 | ₩32,554 | ₩32,554 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,088 | ₩33,355 | ₩31,487 | ₩32,821 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩33,888 | ₩34,689 | ₩32,287 | ₩32,554 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,155 | ₩35,756 | ₩33,621 | ₩35,489 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,020 | ₩35,222 | ₩32,020 | ₩34,956 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,088 | ₩33,621 | ₩32,020 | ₩32,821 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,355 | ₩33,888 | ₩31,220 | ₩32,821 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,222 | ₩35,836 | ₩33,355 | ₩34,422 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,557 | ₩36,557 | ₩34,956 | ₩36,290 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,557 | ₩40,826 | ₩34,689 | ₩36,290 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,023 | ₩38,158 | ₩35,756 | ₩36,557 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩33,888 | ₩37,891 | ₩33,621 | ₩35,756 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩32,954 | ₩37,624 | ₩32,848 | ₩33,888 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,557 | ₩38,691 | ₩34,155 | ₩36,557 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,353 | ₩37,357 | ₩31,220 | ₩35,756 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,220 | ₩33,355 | ₩29,886 | ₩32,821 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,355 | ₩35,356 | ₩32,020 | ₩33,355 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,422 | ₩39,225 | ₩30,419 | ₩37,624 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,686 | ₩41,093 | ₩30,152 | ₩36,290 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,621 | ₩42,427 | ₩30,953 | ₩33,088 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,123 | ₩102,465 | ₩45,362 | ₩48,831 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,083 | ₩50,432 | ₩24,015 | ₩43,494 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,150 | ₩26,150 | ₩23,482 | ₩23,482 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,684 | ₩26,684 | ₩24,816 | ₩26,417 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,217 | ₩28,818 | ₩26,150 | ₩27,217 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,684 | ₩27,484 | ₩24,816 | ₩26,950 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,152 | ₩30,419 | ₩24,549 | ₩26,950 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,816 | ₩26,150 | ₩22,681 | ₩23,482 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,083 | ₩27,484 | ₩24,015 | ₩25,083 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,349 | ₩29,619 | ₩23,482 | ₩27,217 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,015 | ₩25,883 | ₩23,482 | ₩24,816 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩22,948 | ₩27,484 | ₩21,347 | ₩27,217 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,015 | ₩25,349 | ₩21,347 | ₩21,347 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,681 | ₩24,282 | ₩21,614 | ₩23,482 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,417 | ₩27,217 | ₩25,349 | ₩25,883 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩26,950 | ₩27,217 | ₩25,616 | ₩26,417 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,217 | ₩27,751 | ₩26,684 | ₩27,751 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,285 | ₩28,551 | ₩26,950 | ₩28,551 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,085 | ₩29,085 | ₩26,684 | ₩28,551 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,551 | ₩32,821 | ₩28,018 | ₩29,085 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,018 | ₩28,018 | ₩25,616 | ₩27,751 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,150 | ₩29,085 | ₩25,349 | ₩28,551 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩26,950 | ₩29,352 | ₩26,150 | ₩27,217 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,287 | ₩36,823 | ₩26,950 | ₩29,085 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩25,883 | ₩29,352 | ₩23,748 | ₩27,751 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,015 | ₩25,883 | ₩23,482 | ₩25,349 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,619 | ₩29,619 | ₩26,417 | ₩26,417 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,756 | ₩35,756 | ₩27,484 | ₩33,621 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,557 | ₩37,891 | ₩35,489 | ₩37,090 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,626 | ₩42,160 | ₩34,689 | ₩35,222 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,357 | ₩41,626 | ₩36,023 | ₩37,090 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,759 | ₩41,093 | ₩36,023 | ₩36,557 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,559 | ₩44,562 | ₩40,025 | ₩40,025 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,694 | ₩45,362 | ₩42,694 | ₩43,227 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,227 | ₩63,240 | ₩42,427 | ₩47,497 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,429 | ₩49,365 | ₩42,160 | ₩49,365 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩74,981 | ₩79,517 | ₩50,966 | ₩53,367 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩103,799 | ₩110,737 | ₩58,971 | ₩60,305 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩190,788 | ₩261,499 | ₩140,089 | ₩162,770 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,515 | ₩173,977 | ₩65,642 | ₩140,889 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,357 | ₩38,958 | ₩33,355 | ₩34,689 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩38,958 | ₩38,958 | ₩35,489 | ₩37,090 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,427 | ₩42,427 | ₩38,158 | ₩38,958 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,225 | ₩43,227 | ₩37,357 | ₩42,427 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩48,831 | ₩49,098 | ₩38,424 | ₩38,691 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,028 | ₩48,831 | ₩41,893 | ₩48,030 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩66,709 | ₩68,844 | ₩42,961 | ₩45,362 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩837,865 | ₩840,533 | ₩61,372 | ₩72,046 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩891,232 | ₩893,901 | ₩840,533 | ₩848,538 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩797,840 | ₩909,911 | ₩797,840 | ₩883,227 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩819,187 | ₩849,873 | ₩779,161 | ₩795,171 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩859,212 | ₩860,546 | ₩800,508 | ₩821,855 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩853,875 | ₩899,237 | ₩829,860 | ₩864,549 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩907,242 | ₩920,584 | ₩832,528 | ₩867,217 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩933,926 | ₩992,630 | ₩880,559 | ₩912,579 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩787,166 | ₩976,620 | ₩787,166 | ₩947,268 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩800,508 | ₩821,855 | ₩760,483 | ₩768,488 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩795,171 | ₩837,865 | ₩779,161 | ₩803,176 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩813,850 | ₩840,533 | ₩751,143 | ₩803,176 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩712,452 | ₩816,518 | ₩683,100 | ₩787,166 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩733,799 | ₩751,143 | ₩701,779 | ₩717,789 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩784,498 | ₩787,166 | ₩712,452 | ₩715,120 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩773,824 | ₩808,513 | ₩761,283 | ₩776,493 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩763,151 | ₩784,498 | ₩726,328 | ₩741,804 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩824,523 | ₩824,523 | ₩760,483 | ₩763,151 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩891,232 | ₩901,105 | ₩785,832 | ₩800,508 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩869,885 | ₩893,901 | ₩853,075 | ₩893,901 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩901,906 | ₩904,574 | ₩848,538 | ₩869,885 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩949,936 | ₩949,936 | ₩901,906 | ₩907,242 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩976,620 | ₩982,490 | ₩891,232 | ₩949,936 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩976,620 | ₩1,000,635 | ₩960,610 | ₩976,620 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩968,615 | ₩1,005,972 | ₩960,610 | ₩979,288 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩971,283 | ₩1,013,977 | ₩955,273 | ₩973,951 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩925,921 | ₩977,954 | ₩917,649 | ₩952,605 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,003,303 | ₩1,054,002 | ₩919,250 | ₩928,589 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,013,977 | ₩1,064,676 | ₩949,936 | ₩992,630 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,000,635 | ₩1,067,344 | ₩987,293 | ₩987,293 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,134,053 | ₩1,134,053 | ₩995,298 | ₩1,005,972 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,176,747 | ₩1,214,104 | ₩1,120,711 | ₩1,126,048 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,037,992 | ₩1,197,827 | ₩1,037,992 | ₩1,174,078 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,035,324 | ₩1,087,357 | ₩997,967 | ₩1,064,676 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,043,329 | ₩1,067,344 | ₩1,013,977 | ₩1,029,987 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,067,344 | ₩1,075,349 | ₩957,941 | ₩1,040,660 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩981,956 | ₩1,147,395 | ₩973,951 | ₩1,070,012 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩941,931 | ₩992,363 | ₩939,263 | ₩960,610 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩901,906 | ₩987,293 | ₩877,890 | ₩939,263 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩845,870 | ₩917,916 | ₩804,511 | ₩901,906 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩960,610 | ₩973,951 | ₩779,161 | ₩845,870 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩923,253 | ₩995,298 | ₩875,222 | ₩973,951 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩739,136 | ₩955,273 | ₩736,467 | ₩920,584 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩672,427 | ₩760,483 | ₩667,090 | ₩712,452 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩573,697 | ₩720,457 | ₩573,697 | ₩667,090 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩541,677 | ₩576,366 | ₩520,330 | ₩571,029 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩520,330 | ₩559,288 | ₩512,325 | ₩544,345 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩514,993 | ₩520,330 | ₩490,978 | ₩514,993 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩472,300 | ₩520,330 | ₩456,023 | ₩509,657 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩448,284 | ₩501,652 | ₩448,284 | ₩480,305 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩434,943 | ₩468,297 | ₩429,606 | ₩448,284 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩453,621 | ₩469,631 | ₩435,476 | ₩448,284 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩469,631 | ₩488,310 | ₩426,938 | ₩456,290 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩421,601 | ₩490,978 | ₩384,244 | ₩477,636 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩426,938 | ₩442,948 | ₩421,601 | ₩426,938 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩418,933 | ₩422,935 | ₩405,591 | ₩416,264 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩429,606 | ₩432,274 | ₩416,264 | ₩424,269 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩426,938 | ₩434,943 | ₩413,596 | ₩421,601 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩416,264 | ₩432,274 | ₩414,930 | ₩426,938 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩442,948 | ₩446,417 | ₩418,933 | ₩434,943 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩437,611 | ₩448,284 | ₩426,137 | ₩440,279 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩442,948 | ₩453,621 | ₩436,277 | ₩440,279 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩456,290 | ₩462,960 | ₩442,948 | ₩448,284 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩477,636 | ₩477,636 | ₩450,953 | ₩461,626 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩482,973 | ₩500,318 | ₩465,629 | ₩477,636 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩466,963 | ₩493,647 | ₩466,963 | ₩469,631 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩482,973 | ₩492,312 | ₩466,963 | ₩474,968 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩477,636 | ₩488,310 | ₩468,297 | ₩485,642 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩490,978 | ₩520,330 | ₩472,300 | ₩485,642 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩490,978 | ₩504,320 | ₩477,636 | ₩493,647 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩520,330 | ₩520,330 | ₩488,310 | ₩496,315 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩520,330 | ₩547,014 | ₩506,988 | ₩514,993 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩520,330 | ₩533,672 | ₩506,988 | ₩528,335 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩531,004 | ₩536,340 | ₩509,657 | ₩517,662 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩496,315 | ₩528,335 | ₩483,774 | ₩522,999 | +5.38% | 1.7천 |
|---|
| 2025.10.10 | ₩560,356 | ₩576,366 | ₩493,647 | ₩498,983 | -10.95% | 2.5천 |
|---|