시장 데이터를 불러오는 중
전체 종목
코인 파마슈티컬스 ADR 과거 주가
Quoin Pharmaceuticals, Ltd. - American Depositary Shares · QNRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quoin Pharmaceuticals, Ltd. - American Depositary Shares · QNRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,765 | ₩6,246 | ₩5,672 | ₩6,005 | +4.17% | 4.3만 |
| 2026.10.08 | ₩5,992 | ₩6,272 | ₩5,738 | ₩6,072 | +1.34% | 4.9만 |
| 2026.10.07 | ₩6,152 | ₩6,446 | ₩6,005 | ₩6,272 | +1.95% | 2.6만 |
| 2026.10.06 | ₩5,979 | ₩6,513 | ₩5,805 | ₩6,299 | +5.36% | 10.3만 |
| 2026.10.05 | ₩6,045 | ₩6,326 | ₩5,824 | ₩6,079 | +0.55% | 2.1만 |
| 2026.10.02 | ₩6,419 | ₩6,419 | ₩5,965 | ₩5,965 | -7.07% | 2만 |
| 2026.10.01 | ₩6,252 | ₩6,406 | ₩6,005 | ₩6,299 | +0.75% | 1.7만 |
| 2026.09.30 | ₩6,513 | ₩6,793 | ₩6,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,085 |
| -6.56% |
| 13.9만 |
| 2026.09.29 | ₩7,073 | ₩7,367 | ₩6,406 | ₩6,513 | -7.92% | 6.4만 |
|---|
| 2026.09.28 | ₩8,541 | ₩8,554 | ₩7,020 | ₩7,020 | -17.81% | 7만 |
|---|
| 2026.09.25 | ₩8,541 | ₩8,928 | ₩8,337 | ₩8,581 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩9,115 | ₩9,475 | ₩8,167 | ₩8,514 | -6.59% | 3.9만 |
|---|
| 2026.09.23 | ₩9,435 | ₩9,542 | ₩8,688 | ₩9,008 | -4.53% | 3.9만 |
|---|
| 2026.09.22 | ₩9,315 | ₩9,557 | ₩9,222 | ₩9,355 | +0.43% | 2.9만 |
|---|
| 2026.09.21 | ₩9,235 | ₩9,529 | ₩9,021 | ₩9,208 | -0.29% | 5.2만 |
|---|
| 2026.09.18 | ₩9,142 | ₩9,542 | ₩8,941 | ₩9,422 | +3.07% | 1.6만 |
|---|
| 2026.09.17 | ₩9,235 | ₩9,635 | ₩8,594 | ₩9,355 | +1.30% | 2.8만 |
|---|
| 2026.09.16 | ₩9,110 | ₩9,328 | ₩9,008 | ₩9,208 | +1.08% | 5.2만 |
|---|
| 2026.09.15 | ₩9,195 | ₩9,195 | ₩8,372 | ₩9,075 | -1.31% | 3.9만 |
|---|
| 2026.09.14 | ₩8,955 | ₩9,275 | ₩8,888 | ₩9,182 | +2.53% | 1만 |
|---|
| 2026.09.11 | ₩9,168 | ₩9,168 | ₩8,888 | ₩9,061 | -1.16% | 6.6만 |
|---|
| 2026.09.10 | ₩9,128 | ₩9,342 | ₩8,781 | ₩9,208 | +0.88% | 3.1만 |
|---|
| 2026.09.09 | ₩9,462 | ₩9,475 | ₩9,134 | ₩9,302 | -1.69% | 5.9만 |
|---|
| 2026.09.08 | ₩9,782 | ₩10,209 | ₩9,408 | ₩9,542 | -2.46% | 19.6만 |
|---|
| 2026.09.04 | ₩10,196 | ₩10,259 | ₩9,475 | ₩9,689 | -4.97% | 7.9만 |
|---|
| 2026.09.03 | ₩9,088 | ₩10,676 | ₩8,354 | ₩10,503 | +15.57% | 43.7만 |
|---|
| 2026.09.02 | ₩8,674 | ₩9,315 | ₩8,541 | ₩8,995 | +3.69% | 37.1만 |
|---|
| 2026.09.01 | ₩7,874 | ₩8,781 | ₩7,674 | ₩8,688 | +10.34% | 27.5만 |
|---|
| 2026.08.31 | ₩7,273 | ₩8,741 | ₩7,246 | ₩8,301 | +14.13% | 56.7만 |
|---|
| 2026.08.28 | ₩9,635 | ₩11,010 | ₩7,940 | ₩8,167 | -15.24% | 3101.7만 |
|---|
| 2026.08.27 | ₩6,853 | ₩6,913 | ₩6,224 | ₩6,880 | +0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩6,806 | ₩7,113 | ₩6,806 | ₩6,913 | +1.57% | 9.9천 |
|---|
| 2026.08.25 | ₩7,100 | ₩7,226 | ₩6,472 | ₩6,766 | -4.70% | 1.8만 |
|---|
| 2026.08.24 | ₩7,200 | ₩8,621 | ₩7,112 | ₩7,233 | +0.46% | 3.1만 |
|---|
| 2026.08.21 | ₩7,060 | ₩7,847 | ₩6,699 | ₩7,433 | +5.29% | 7.2만 |
|---|
| 2026.08.20 | ₩6,472 | ₩6,973 | ₩6,191 | ₩6,659 | +2.89% | 8.1천 |
|---|
| 2026.08.19 | ₩6,539 | ₩6,613 | ₩6,139 | ₩6,299 | -3.67% | 2.1만 |
|---|
| 2026.08.18 | ₩6,633 | ₩6,673 | ₩6,338 | ₩6,633 | 0.00% | 9.7천 |
|---|
| 2026.08.17 | ₩6,352 | ₩6,940 | ₩6,352 | ₩6,926 | +9.03% | 1.7만 |
|---|
| 2026.08.14 | ₩6,673 | ₩7,073 | ₩6,072 | ₩6,793 | +1.80% | 6.5만 |
|---|
| 2026.08.13 | ₩7,727 | ₩8,514 | ₩7,540 | ₩8,074 | +4.49% | 3.7만 |
|---|
| 2026.08.12 | ₩6,940 | ₩7,887 | ₩6,940 | ₩7,860 | +13.27% | 3.9만 |
|---|
| 2026.08.11 | ₩7,073 | ₩7,140 | ₩6,739 | ₩7,140 | +0.94% | 1만 |
|---|
| 2026.08.10 | ₩6,459 | ₩7,153 | ₩6,212 | ₩7,153 | +10.74% | 2.3만 |
|---|
| 2026.08.07 | ₩6,392 | ₩6,539 | ₩6,266 | ₩6,392 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩5,872 | ₩6,272 | ₩5,772 | ₩6,099 | +3.86% | 3만 |
|---|
| 2026.08.05 | ₩5,701 | ₩5,832 | ₩5,672 | ₩5,832 | +2.29% | 6.4천 |
|---|
| 2026.08.04 | ₩5,844 | ₩6,005 | ₩5,738 | ₩5,805 | -0.66% | 9.1천 |
|---|
| 2026.08.03 | ₩5,832 | ₩5,992 | ₩5,672 | ₩5,939 | +1.83% | 1.8만 |
|---|
| 2026.07.31 | ₩5,566 | ₩5,965 | ₩5,566 | ₩5,939 | +6.69% | 7.3천 |
|---|
| 2026.07.30 | ₩5,618 | ₩5,872 | ₩5,325 | ₩5,872 | +4.51% | 4만 |
|---|
| 2026.07.29 | ₩5,672 | ₩5,832 | ₩5,632 | ₩5,705 | +0.59% | 6.2천 |
|---|
| 2026.07.28 | ₩5,636 | ₩5,832 | ₩5,605 | ₩5,605 | -0.54% | 8.5천 |
|---|
| 2026.07.27 | ₩5,605 | ₩5,764 | ₩5,578 | ₩5,725 | +2.14% | 8.3천 |
|---|
| 2026.07.24 | ₩5,698 | ₩5,725 | ₩5,605 | ₩5,712 | +0.23% | 6.2천 |
|---|
| 2026.07.23 | ₩5,758 | ₩5,845 | ₩5,621 | ₩5,832 | +1.27% | 9.7천 |
|---|
| 2026.07.22 | ₩5,672 | ₩6,005 | ₩5,565 | ₩5,839 | +2.94% | 8.3천 |
|---|
| 2026.07.21 | ₩5,485 | ₩5,738 | ₩5,485 | ₩5,685 | +3.65% | 4.7천 |
|---|
| 2026.07.20 | ₩5,658 | ₩5,899 | ₩5,472 | ₩5,618 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩5,592 | ₩5,819 | ₩5,472 | ₩5,658 | +1.19% | 1.3만 |
|---|
| 2026.07.16 | ₩5,845 | ₩5,845 | ₩5,538 | ₩5,552 | -5.02% | 5.6천 |
|---|
| 2026.07.15 | ₩5,787 | ₩5,787 | ₩5,478 | ₩5,618 | -2.91% | 2.4만 |
|---|
| 2026.07.14 | ₩5,652 | ₩5,805 | ₩5,477 | ₩5,805 | +2.72% | 2.5만 |
|---|
| 2026.07.13 | ₩5,939 | ₩5,992 | ₩5,418 | ₩5,645 | -4.94% | 2.6만 |
|---|
| 2026.07.10 | ₩6,112 | ₩6,112 | ₩5,758 | ₩5,939 | -2.84% | 2.5만 |
|---|
| 2026.07.09 | ₩6,179 | ₩6,272 | ₩6,005 | ₩6,232 | +0.86% | 8.1만 |
|---|
| 2026.07.08 | ₩6,192 | ₩6,312 | ₩5,939 | ₩6,299 | +1.72% | 4.9만 |
|---|
| 2026.07.07 | ₩6,085 | ₩6,446 | ₩5,927 | ₩6,406 | +5.26% | 2.1만 |
|---|
| 2026.07.06 | ₩5,965 | ₩6,472 | ₩5,779 | ₩6,139 | +2.91% | 5.3만 |
|---|
| 2026.07.02 | ₩6,219 | ₩6,366 | ₩6,045 | ₩6,112 | -1.72% | 3.7만 |
|---|
| 2026.07.01 | ₩6,379 | ₩6,526 | ₩6,152 | ₩6,286 | -1.46% | 6.3만 |
|---|
| 2026.06.30 | ₩6,085 | ₩6,646 | ₩5,979 | ₩6,459 | +6.14% | 11.9만 |
|---|
| 2026.06.29 | ₩5,832 | ₩6,139 | ₩5,661 | ₩6,072 | +4.12% | 13.6만 |
|---|
| 2026.06.26 | ₩5,472 | ₩5,967 | ₩5,338 | ₩5,939 | +8.54% | 20.4만 |
|---|
| 2026.06.25 | ₩5,004 | ₩5,725 | ₩4,604 | ₩5,605 | +12.00% | 66.7만 |
|---|
| 2026.06.24 | ₩5,698 | ₩6,646 | ₩4,844 | ₩5,111 | -10.30% | 858.3만 |
|---|
| 2026.06.23 | ₩5,605 | ₩6,766 | ₩4,337 | ₩4,337 | -22.62% | 375만 |
|---|
| 2026.06.22 | ₩6,085 | ₩6,446 | ₩5,885 | ₩5,885 | -3.29% | 1.6만 |
|---|
| 2026.06.18 | ₩6,179 | ₩6,246 | ₩6,005 | ₩6,206 | +0.43% | 6.6천 |
|---|
| 2026.06.17 | ₩6,212 | ₩6,212 | ₩5,952 | ₩6,166 | -0.75% | 1.1만 |
|---|
| 2026.06.16 | ₩6,419 | ₩6,526 | ₩5,725 | ₩5,952 | -7.28% | 3.8만 |
|---|
| 2026.06.15 | ₩5,792 | ₩6,332 | ₩5,712 | ₩6,206 | +7.14% | 4.2만 |
|---|
| 2026.06.12 | ₩6,108 | ₩6,259 | ₩5,472 | ₩5,605 | -8.24% | 6.9만 |
|---|
| 2026.06.11 | ₩6,779 | ₩6,873 | ₩5,779 | ₩6,272 | -7.48% | 2.3만 |
|---|
| 2026.06.10 | ₩6,399 | ₩6,753 | ₩6,399 | ₩6,753 | +5.53% | 1.2만 |
|---|
| 2026.06.09 | ₩6,005 | ₩6,673 | ₩6,005 | ₩6,606 | +10.00% | 2.8만 |
|---|
| 2026.06.08 | ₩6,299 | ₩6,339 | ₩5,772 | ₩6,099 | -3.18% | 3.5만 |
|---|
| 2026.06.05 | ₩6,019 | ₩6,259 | ₩5,765 | ₩5,992 | -0.44% | 2만 |
|---|
| 2026.06.04 | ₩5,805 | ₩6,339 | ₩5,605 | ₩5,725 | -1.38% | 4.2만 |
|---|
| 2026.06.03 | ₩6,139 | ₩6,435 | ₩5,485 | ₩5,912 | -3.70% | 4.4만 |
|---|
| 2026.06.02 | ₩6,446 | ₩6,793 | ₩6,085 | ₩6,085 | -5.59% | 3.1만 |
|---|
| 2026.06.01 | ₩6,593 | ₩6,673 | ₩6,252 | ₩6,366 | -3.44% | 3.1만 |
|---|
| 2026.05.29 | ₩6,726 | ₩6,793 | ₩6,272 | ₩6,753 | +0.40% | 6만 |
|---|
| 2026.05.28 | ₩6,859 | ₩6,859 | ₩6,272 | ₩6,593 | -3.89% | 2.3만 |
|---|
| 2026.05.27 | ₩6,619 | ₩6,739 | ₩6,227 | ₩6,673 | +0.81% | 4.5만 |
|---|
| 2026.05.26 | ₩6,166 | ₩6,873 | ₩6,072 | ₩6,459 | +4.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,566 | ₩6,606 | ₩6,125 | ₩6,366 | -3.05% | 2.9만 |
|---|
| 2026.05.21 | ₩6,633 | ₩6,953 | ₩6,406 | ₩6,472 | -2.41% | 12.8만 |
|---|
| 2026.05.20 | ₩7,100 | ₩7,100 | ₩6,406 | ₩6,593 | -7.14% | 1.5만 |
|---|
| 2026.05.19 | ₩7,347 | ₩7,347 | ₩6,419 | ₩6,900 | -6.09% | 2.1만 |
|---|
| 2026.05.18 | ₩7,473 | ₩7,766 | ₩7,353 | ₩7,380 | -1.25% | 1.4만 |
|---|
| 2026.05.15 | ₩7,674 | ₩7,770 | ₩7,340 | ₩7,727 | +0.70% | 1.5만 |
|---|
| 2026.05.14 | ₩7,860 | ₩8,127 | ₩7,445 | ₩7,754 | -1.36% | 2.5만 |
|---|
| 2026.05.13 | ₩8,074 | ₩8,218 | ₩7,887 | ₩7,887 | -2.31% | 5.2천 |
|---|
| 2026.05.12 | ₩8,114 | ₩8,341 | ₩7,834 | ₩8,101 | -0.16% | 8.4천 |
|---|
| 2026.05.11 | ₩7,634 | ₩8,474 | ₩7,634 | ₩8,381 | +9.79% | 1.1만 |
|---|
| 2026.05.08 | ₩8,474 | ₩8,541 | ₩7,754 | ₩7,914 | -6.61% | 3만 |
|---|
| 2026.05.07 | ₩8,928 | ₩8,928 | ₩8,047 | ₩8,501 | -4.78% | 2.3만 |
|---|
| 2026.05.06 | ₩8,514 | ₩8,625 | ₩8,421 | ₩8,581 | +0.78% | 8.3천 |
|---|
| 2026.05.05 | ₩8,327 | ₩8,674 | ₩8,327 | ₩8,421 | +1.12% | 1.5만 |
|---|
| 2026.05.04 | ₩8,501 | ₩8,554 | ₩8,234 | ₩8,488 | -0.16% | 6.1천 |
|---|
| 2026.05.01 | ₩8,207 | ₩8,674 | ₩8,201 | ₩8,287 | +0.98% | 1.3만 |
|---|
| 2026.04.30 | ₩7,914 | ₩8,714 | ₩7,720 | ₩8,648 | +9.27% | 2.7만 |
|---|
| 2026.04.29 | ₩7,073 | ₩8,274 | ₩7,073 | ₩7,914 | +11.89% | 2.5만 |
|---|
| 2026.04.28 | ₩7,233 | ₩7,500 | ₩6,940 | ₩7,273 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩7,820 | ₩7,820 | ₩7,246 | ₩7,287 | -6.83% | 1.1만 |
|---|
| 2026.04.24 | ₩7,473 | ₩7,874 | ₩7,100 | ₩7,607 | +1.79% | 10.1만 |
|---|
| 2026.04.23 | ₩8,127 | ₩8,127 | ₩7,487 | ₩7,647 | -5.91% | 1.1만 |
|---|
| 2026.04.22 | ₩7,927 | ₩8,101 | ₩7,487 | ₩7,660 | -3.37% | 3.2만 |
|---|
| 2026.04.21 | ₩8,141 | ₩8,181 | ₩7,994 | ₩8,061 | -0.98% | 3.7천 |
|---|
| 2026.04.20 | ₩8,541 | ₩8,634 | ₩7,743 | ₩8,341 | -2.34% | 4.2만 |
|---|
| 2026.04.17 | ₩8,708 | ₩8,708 | ₩8,461 | ₩8,621 | -1.00% | 2.1만 |
|---|
| 2026.04.16 | ₩8,959 | ₩8,959 | ₩8,474 | ₩8,781 | -1.98% | 1.5만 |
|---|
| 2026.04.15 | ₩8,808 | ₩8,808 | ₩8,361 | ₩8,661 | -1.67% | 1.7만 |
|---|
| 2026.04.14 | ₩7,780 | ₩9,315 | ₩7,780 | ₩8,408 | +8.06% | 5.4만 |
|---|
| 2026.04.13 | ₩7,300 | ₩7,900 | ₩7,300 | ₩7,900 | +8.23% | 3.8만 |
|---|
| 2026.04.10 | ₩7,687 | ₩8,327 | ₩7,460 | ₩7,874 | +2.43% | 9.1천 |
|---|
| 2026.04.09 | ₩7,954 | ₩8,234 | ₩7,340 | ₩7,660 | -3.69% | 3.5만 |
|---|
| 2026.04.08 | ₩8,674 | ₩9,008 | ₩7,927 | ₩7,994 | -7.85% | 5.8만 |
|---|
| 2026.04.07 | ₩8,608 | ₩8,608 | ₩8,141 | ₩8,434 | -2.02% | 1.5만 |
|---|
| 2026.04.06 | ₩9,035 | ₩9,208 | ₩8,554 | ₩8,594 | -4.87% | 2.5만 |
|---|
| 2026.04.02 | ₩7,807 | ₩9,475 | ₩7,807 | ₩9,368 | +20.00% | 6만 |
|---|
| 2026.04.01 | ₩8,808 | ₩9,462 | ₩7,874 | ₩8,087 | -8.18% | 6만 |
|---|
| 2026.03.31 | ₩8,381 | ₩9,328 | ₩8,301 | ₩8,808 | +5.10% | 14.5만 |
|---|
| 2026.03.30 | ₩8,714 | ₩8,714 | ₩7,867 | ₩8,381 | -3.83% | 4.4만 |
|---|
| 2026.03.27 | ₩9,889 | ₩9,889 | ₩8,554 | ₩8,554 | -13.50% | 7.7만 |
|---|
| 2026.03.26 | ₩12,451 | ₩12,451 | ₩9,755 | ₩10,096 | -18.92% | 18.1만 |
|---|
| 2026.03.25 | ₩13,385 | ₩14,453 | ₩10,249 | ₩12,371 | -7.58% | 414.7만 |
|---|
| 2026.03.24 | ₩10,750 | ₩10,750 | ₩10,676 | ₩10,676 | -0.68% | 2.8천 |
|---|
| 2026.03.23 | ₩10,623 | ₩10,916 | ₩10,623 | ₩10,890 | +2.51% | 5.8천 |
|---|
| 2026.03.20 | ₩10,630 | ₩10,890 | ₩10,409 | ₩10,598 | -0.30% | 1.2만 |
|---|
| 2026.03.19 | ₩9,916 | ₩11,023 | ₩9,916 | ₩11,023 | +11.17% | 1.3만 |
|---|
| 2026.03.18 | ₩10,556 | ₩10,923 | ₩10,436 | ₩10,463 | -0.88% | 1.7만 |
|---|
| 2026.03.17 | ₩10,876 | ₩11,106 | ₩10,787 | ₩10,863 | -0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩10,529 | ₩11,337 | ₩10,409 | ₩10,943 | +3.93% | 2.9천 |
|---|
| 2026.03.13 | ₩10,708 | ₩11,103 | ₩10,516 | ₩10,756 | +0.45% | 1만 |
|---|
| 2026.03.12 | ₩10,943 | ₩11,405 | ₩10,676 | ₩10,796 | -1.34% | 2.3만 |
|---|
| 2026.03.11 | ₩11,477 | ₩11,857 | ₩11,229 | ₩11,330 | -1.28% | 5.8만 |
|---|
| 2026.03.10 | ₩11,632 | ₩11,632 | ₩11,077 | ₩11,460 | -1.48% | 6.2천 |
|---|
| 2026.03.09 | ₩11,570 | ₩12,028 | ₩11,210 | ₩11,250 | -2.77% | 1.2만 |
|---|
| 2026.03.06 | ₩11,664 | ₩11,976 | ₩11,290 | ₩11,570 | -0.80% | 1.3만 |
|---|
| 2026.03.05 | ₩11,344 | ₩11,610 | ₩11,330 | ₩11,437 | +0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩11,344 | ₩11,704 | ₩11,344 | ₩11,344 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩11,037 | ₩11,664 | ₩11,037 | ₩11,664 | +5.68% | 9.3천 |
|---|
| 2026.03.02 | ₩11,130 | ₩11,664 | ₩11,130 | ₩11,370 | +2.16% | 2.5만 |
|---|
| 2026.02.27 | ₩11,330 | ₩11,744 | ₩11,170 | ₩11,170 | -1.41% | 1.3만 |
|---|
| 2026.02.26 | ₩11,610 | ₩11,664 | ₩11,337 | ₩11,357 | -2.18% | 4.8천 |
|---|
| 2026.02.25 | ₩11,771 | ₩12,064 | ₩10,956 | ₩11,344 | -3.63% | 6.5만 |
|---|
| 2026.02.24 | ₩11,197 | ₩13,332 | ₩11,063 | ₩11,664 | +4.17% | 6.4만 |
|---|
| 2026.02.23 | ₩11,344 | ₩12,411 | ₩10,730 | ₩10,930 | -3.65% | 1.8만 |
|---|
| 2026.02.20 | ₩12,131 | ₩12,677 | ₩11,384 | ₩11,490 | -5.28% | 1.1만 |
|---|
| 2026.02.19 | ₩12,438 | ₩12,678 | ₩12,351 | ₩12,518 | +0.64% | 8.1천 |
|---|
| 2026.02.18 | ₩12,011 | ₩12,918 | ₩11,891 | ₩12,638 | +5.22% | 2.1만 |
|---|
| 2026.02.17 | ₩10,890 | ₩13,932 | ₩10,890 | ₩11,957 | +9.80% | 15.7만 |
|---|
| 2026.02.13 | ₩10,836 | ₩11,263 | ₩10,836 | ₩11,210 | +3.45% | 3.6천 |
|---|
| 2026.02.12 | ₩10,623 | ₩11,037 | ₩10,523 | ₩11,037 | +3.89% | 8천 |
|---|
| 2026.02.11 | ₩10,196 | ₩10,856 | ₩9,515 | ₩10,703 | +4.97% | 1.8만 |
|---|
| 2026.02.10 | ₩9,809 | ₩10,303 | ₩9,622 | ₩10,009 | +2.04% | 1.8만 |
|---|
| 2026.02.09 | ₩9,622 | ₩10,355 | ₩9,342 | ₩9,518 | -1.08% | 2.3만 |
|---|
| 2026.02.06 | ₩10,436 | ₩10,683 | ₩9,529 | ₩9,529 | -8.70% | 1.8만 |
|---|
| 2026.02.05 | ₩9,662 | ₩10,650 | ₩9,662 | ₩10,436 | +8.01% | 2.6만 |
|---|
| 2026.02.04 | ₩9,942 | ₩10,209 | ₩9,435 | ₩9,835 | -1.07% | 2.7만 |
|---|
| 2026.02.03 | ₩10,876 | ₩11,290 | ₩9,902 | ₩10,049 | -7.61% | 4.7만 |
|---|
| 2026.02.02 | ₩9,835 | ₩10,743 | ₩9,515 | ₩10,676 | +8.55% | 2.4만 |
|---|
| 2026.01.30 | ₩11,237 | ₩11,237 | ₩9,342 | ₩9,629 | -14.31% | 5.8만 |
|---|
| 2026.01.29 | ₩12,158 | ₩12,278 | ₩10,943 | ₩11,077 | -8.89% | 6.6만 |
|---|
| 2026.01.28 | ₩12,705 | ₩12,705 | ₩11,604 | ₩12,144 | -4.41% | 4.4만 |
|---|
| 2026.01.27 | ₩12,932 | ₩13,132 | ₩12,158 | ₩12,598 | -2.58% | 3.9만 |
|---|
| 2026.01.26 | ₩12,838 | ₩13,779 | ₩12,511 | ₩12,811 | -0.21% | 2.8만 |
|---|
| 2026.01.23 | ₩12,798 | ₩13,742 | ₩12,545 | ₩12,811 | +0.10% | 3.1만 |
|---|
| 2026.01.22 | ₩13,359 | ₩13,946 | ₩12,825 | ₩12,892 | -3.50% | 2.7만 |
|---|
| 2026.01.21 | ₩13,812 | ₩14,146 | ₩12,798 | ₩13,305 | -3.67% | 3.9만 |
|---|
| 2026.01.20 | ₩13,799 | ₩14,199 | ₩13,425 | ₩13,946 | +1.06% | 2.3만 |
|---|
| 2026.01.16 | ₩14,533 | ₩14,613 | ₩13,626 | ₩13,706 | -5.69% | 4.6만 |
|---|
| 2026.01.15 | ₩15,294 | ₩15,681 | ₩14,226 | ₩14,226 | -6.98% | 1.4만 |
|---|
| 2026.01.14 | ₩14,640 | ₩15,854 | ₩14,573 | ₩15,040 | +2.73% | 1.9만 |
|---|
| 2026.01.13 | ₩15,360 | ₩15,621 | ₩14,520 | ₩14,560 | -5.21% | 2.6만 |
|---|
| 2026.01.12 | ₩15,894 | ₩16,287 | ₩15,601 | ₩15,638 | -1.61% | 3만 |
|---|
| 2026.01.09 | ₩17,522 | ₩17,683 | ₩15,881 | ₩16,295 | -7.01% | 3.9만 |
|---|
| 2026.01.08 | ₩18,523 | ₩18,683 | ₩17,522 | ₩17,549 | -5.26% | 4.2만 |
|---|
| 2026.01.07 | ₩18,830 | ₩19,017 | ₩18,150 | ₩18,350 | -2.55% | 6.1만 |
|---|
| 2026.01.06 | ₩18,683 | ₩18,750 | ₩18,150 | ₩18,590 | -0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩19,337 | ₩19,337 | ₩17,909 | ₩18,750 | -3.04% | 6만 |
|---|
| 2026.01.02 | ₩19,124 | ₩19,217 | ₩18,150 | ₩18,790 | -1.74% | 2만 |
|---|
| 2025.12.31 | ₩17,843 | ₩19,284 | ₩17,429 | ₩19,257 | +7.93% | 4.5만 |
|---|
| 2025.12.30 | ₩19,044 | ₩19,618 | ₩17,803 | ₩18,016 | -5.40% | 8.6만 |
|---|
| 2025.12.29 | ₩18,924 | ₩19,284 | ₩18,256 | ₩19,284 | +1.90% | 9.1천 |
|---|
| 2025.12.26 | ₩18,750 | ₩18,750 | ₩17,482 | ₩18,670 | -0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩17,642 | ₩19,297 | ₩17,235 | ₩18,550 | +5.14% | 2.2만 |
|---|
| 2025.12.23 | ₩18,136 | ₩18,376 | ₩17,618 | ₩17,816 | -1.77% | 2.4만 |
|---|
| 2025.12.22 | ₩19,137 | ₩19,137 | ₩18,083 | ₩18,350 | -4.11% | 4.6만 |
|---|
| 2025.12.19 | ₩18,563 | ₩19,351 | ₩18,256 | ₩18,950 | +2.08% | 3만 |
|---|
| 2025.12.18 | ₩19,177 | ₩19,618 | ₩17,029 | ₩18,443 | -3.83% | 4.6만 |
|---|
| 2025.12.17 | ₩15,534 | ₩19,884 | ₩15,534 | ₩19,484 | +25.43% | 11.2만 |
|---|
| 2025.12.16 | ₩14,013 | ₩16,081 | ₩14,013 | ₩15,641 | +11.62% | 7.9만 |
|---|
| 2025.12.15 | ₩13,679 | ₩13,806 | ₩12,918 | ₩13,706 | +0.20% | 5만 |
|---|
| 2025.12.12 | ₩15,067 | ₩15,801 | ₩13,452 | ₩13,746 | -8.77% | 4.2만 |
|---|
| 2025.12.11 | ₩15,908 | ₩16,309 | ₩14,840 | ₩15,160 | -4.70% | 4만 |
|---|
| 2025.12.10 | ₩17,376 | ₩17,616 | ₩15,908 | ₩15,908 | -8.45% | 2.8만 |
|---|
| 2025.12.09 | ₩19,684 | ₩19,951 | ₩15,320 | ₩16,562 | -15.86% | 17.4만 |
|---|
| 2025.12.08 | ₩16,134 | ₩20,618 | ₩16,134 | ₩20,085 | +24.48% | 39.4만 |
|---|
| 2025.12.05 | ₩17,616 | ₩20,151 | ₩14,013 | ₩16,134 | -8.41% | 54.1만 |
|---|
| 2025.12.04 | ₩23,301 | ₩25,236 | ₩23,301 | ₩25,236 | +8.30% | 6.5만 |
|---|
| 2025.12.03 | ₩25,356 | ₩27,283 | ₩22,874 | ₩23,788 | -6.18% | 6.6만 |
|---|
| 2025.12.02 | ₩25,089 | ₩26,677 | ₩24,956 | ₩25,583 | +1.97% | 2.5만 |
|---|
| 2025.12.01 | ₩27,625 | ₩29,200 | ₩25,837 | ₩25,837 | -6.47% | 3.9만 |
|---|
| 2025.11.28 | ₩27,825 | ₩29,306 | ₩26,424 | ₩29,026 | +4.32% | 4.6만 |
|---|
| 2025.11.26 | ₩29,346 | ₩29,760 | ₩27,158 | ₩27,651 | -5.78% | 4.1만 |
|---|
| 2025.11.25 | ₩25,970 | ₩31,361 | ₩25,436 | ₩29,760 | +14.59% | 10.5만 |
|---|
| 2025.11.24 | ₩23,915 | ₩26,570 | ₩23,554 | ₩26,143 | +9.32% | 5.1만 |
|---|
| 2025.11.21 | ₩25,356 | ₩25,356 | ₩22,981 | ₩24,415 | -3.71% | 5.4만 |
|---|
| 2025.11.20 | ₩23,715 | ₩25,356 | ₩22,020 | ₩24,582 | +3.66% | 9.6만 |
|---|
| 2025.11.19 | ₩25,276 | ₩27,972 | ₩22,687 | ₩24,262 | -4.01% | 13만 |
|---|
| 2025.11.18 | ₩22,914 | ₩25,756 | ₩21,482 | ₩25,676 | +12.06% | 16.6만 |
|---|
| 2025.11.17 | ₩20,338 | ₩23,715 | ₩19,698 | ₩21,633 | +6.36% | 19만 |
|---|
| 2025.11.14 | ₩17,402 | ₩20,685 | ₩16,361 | ₩20,058 | +15.26% | 17.9만 |
|---|
| 2025.11.13 | ₩15,868 | ₩18,270 | ₩14,880 | ₩17,909 | +12.87% | 38.5만 |
|---|
| 2025.11.12 | ₩13,772 | ₩16,548 | ₩13,105 | ₩16,134 | +17.15% | 37.6만 |
|---|
| 2025.11.11 | ₩17,337 | ₩18,723 | ₩11,744 | ₩15,360 | -11.40% | 1830.9만 |
|---|
| 2025.11.10 | ₩12,064 | ₩12,294 | ₩10,863 | ₩10,863 | -9.96% | 3만 |
|---|
| 2025.11.07 | ₩11,333 | ₩12,451 | ₩10,743 | ₩12,024 | +6.10% | 4.5만 |
|---|
| 2025.11.06 | ₩12,878 | ₩13,321 | ₩10,983 | ₩11,437 | -11.19% | 6.2만 |
|---|
| 2025.11.05 | ₩13,078 | ₩13,492 | ₩12,611 | ₩12,878 | -1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩13,545 | ₩14,013 | ₩13,078 | ₩13,158 | -2.86% | 2.9만 |
|---|
| 2025.11.03 | ₩14,973 | ₩15,786 | ₩13,519 | ₩13,786 | -7.93% | 3.2만 |
|---|
| 2025.10.31 | ₩16,086 | ₩16,098 | ₩14,226 | ₩15,080 | -6.26% | 3만 |
|---|
| 2025.10.30 | ₩17,242 | ₩17,242 | ₩14,680 | ₩15,240 | -11.61% | 6.1만 |
|---|
| 2025.10.29 | ₩16,855 | ₩17,416 | ₩16,401 | ₩16,415 | -2.61% | 3.5만 |
|---|
| 2025.10.28 | ₩17,723 | ₩18,083 | ₩17,055 | ₩17,322 | -2.26% | 3.5만 |
|---|
| 2025.10.27 | ₩17,082 | ₩17,723 | ₩16,748 | ₩17,616 | +3.12% | 4.1만 |
|---|
| 2025.10.24 | ₩17,883 | ₩18,150 | ₩16,788 | ₩17,282 | -3.36% | 5.8만 |
|---|
| 2025.10.23 | ₩18,363 | ₩18,884 | ₩16,832 | ₩17,883 | -2.62% | 5.7만 |
|---|
| 2025.10.22 | ₩20,859 | ₩21,579 | ₩16,014 | ₩16,148 | -22.58% | 11.7만 |
|---|
| 2025.10.21 | ₩21,766 | ₩23,808 | ₩20,365 | ₩21,579 | -0.86% | 27.2만 |
|---|
| 2025.10.20 | ₩20,031 | ₩22,420 | ₩19,731 | ₩21,833 | +8.99% | 12.7만 |
|---|
| 2025.10.17 | ₩18,070 | ₩21,352 | ₩18,070 | ₩19,871 | +9.97% | 21.4만 |
|---|
| 2025.10.16 | ₩24,022 | ₩24,609 | ₩17,896 | ₩18,070 | -24.78% | 24.1만 |
|---|
| 2025.10.15 | ₩17,776 | ₩25,343 | ₩17,776 | ₩20,378 | +14.64% | 58.2만 |
|---|
| 2025.10.14 | ₩17,803 | ₩20,018 | ₩16,428 | ₩18,750 | +5.32% | 28.6만 |
|---|
| 2025.10.13 | ₩21,139 | ₩25,196 | ₩18,683 | ₩19,831 | -6.19% | 80만 |
|---|
| 2025.10.10 | ₩16,081 | ₩55,783 | ₩15,627 | ₩27,358 | +70.12% | 1396.9만 |
|---|