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 | ₩5,770 | ₩6,251 | ₩5,677 | ₩6,011 | +4.17% | 4.3만 |
| 2026.10.08 | ₩5,997 | ₩6,278 | ₩5,743 | ₩6,077 | +1.34% | 4.9만 |
| 2026.10.07 | ₩6,157 | ₩6,451 | ₩6,011 | ₩6,278 | +1.95% | 2.6만 |
| 2026.10.06 | ₩5,984 | ₩6,518 | ₩5,810 | ₩6,304 | +5.36% | 10.3만 |
| 2026.10.05 | ₩6,051 | ₩6,331 | ₩5,829 | ₩6,084 | +0.55% | 2.1만 |
| 2026.10.02 | ₩6,425 | ₩6,425 | ₩5,970 | ₩5,970 | -7.07% | 2만 |
| 2026.10.01 | ₩6,258 | ₩6,411 | ₩6,011 | ₩6,304 | +0.75% | 1.7만 |
| 2026.09.30 | ₩6,518 | ₩6,799 | ₩6,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,091 |
| -6.56% |
| 13.9만 |
| 2026.09.29 | ₩7,079 | ₩7,373 | ₩6,411 | ₩6,518 | -7.92% | 6.4만 |
|---|
| 2026.09.28 | ₩8,548 | ₩8,562 | ₩7,026 | ₩7,026 | -17.81% | 7만 |
|---|
| 2026.09.25 | ₩8,548 | ₩8,936 | ₩8,344 | ₩8,588 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩9,123 | ₩9,483 | ₩8,174 | ₩8,522 | -6.59% | 3.9만 |
|---|
| 2026.09.23 | ₩9,443 | ₩9,550 | ₩8,695 | ₩9,016 | -4.53% | 3.9만 |
|---|
| 2026.09.22 | ₩9,323 | ₩9,565 | ₩9,229 | ₩9,363 | +0.43% | 2.9만 |
|---|
| 2026.09.21 | ₩9,243 | ₩9,537 | ₩9,029 | ₩9,216 | -0.29% | 5.2만 |
|---|
| 2026.09.18 | ₩9,149 | ₩9,550 | ₩8,949 | ₩9,430 | +3.07% | 1.6만 |
|---|
| 2026.09.17 | ₩9,243 | ₩9,644 | ₩8,602 | ₩9,363 | +1.30% | 2.8만 |
|---|
| 2026.09.16 | ₩9,117 | ₩9,336 | ₩9,016 | ₩9,216 | +1.08% | 5.2만 |
|---|
| 2026.09.15 | ₩9,203 | ₩9,203 | ₩8,379 | ₩9,083 | -1.31% | 3.9만 |
|---|
| 2026.09.14 | ₩8,962 | ₩9,283 | ₩8,896 | ₩9,189 | +2.53% | 1만 |
|---|
| 2026.09.11 | ₩9,176 | ₩9,176 | ₩8,896 | ₩9,069 | -1.16% | 6.6만 |
|---|
| 2026.09.10 | ₩9,136 | ₩9,350 | ₩8,789 | ₩9,216 | +0.88% | 3.1만 |
|---|
| 2026.09.09 | ₩9,470 | ₩9,483 | ₩9,141 | ₩9,310 | -1.69% | 5.9만 |
|---|
| 2026.09.08 | ₩9,790 | ₩10,218 | ₩9,416 | ₩9,550 | -2.46% | 19.6만 |
|---|
| 2026.09.04 | ₩10,205 | ₩10,267 | ₩9,483 | ₩9,697 | -4.97% | 7.9만 |
|---|
| 2026.09.03 | ₩9,096 | ₩10,685 | ₩8,361 | ₩10,512 | +15.57% | 43.7만 |
|---|
| 2026.09.02 | ₩8,682 | ₩9,323 | ₩8,548 | ₩9,002 | +3.69% | 37.1만 |
|---|
| 2026.09.01 | ₩7,880 | ₩8,789 | ₩7,680 | ₩8,695 | +10.34% | 27.5만 |
|---|
| 2026.08.31 | ₩7,279 | ₩8,749 | ₩7,253 | ₩8,308 | +14.13% | 56.7만 |
|---|
| 2026.08.28 | ₩9,644 | ₩11,019 | ₩7,947 | ₩8,174 | -15.24% | 3101.7만 |
|---|
| 2026.08.27 | ₩6,859 | ₩6,919 | ₩6,230 | ₩6,885 | +0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩6,812 | ₩7,119 | ₩6,812 | ₩6,919 | +1.57% | 9.9천 |
|---|
| 2026.08.25 | ₩7,106 | ₩7,233 | ₩6,478 | ₩6,772 | -4.70% | 1.8만 |
|---|
| 2026.08.24 | ₩7,206 | ₩8,628 | ₩7,118 | ₩7,239 | +0.46% | 3.1만 |
|---|
| 2026.08.21 | ₩7,066 | ₩7,854 | ₩6,705 | ₩7,440 | +5.29% | 7.2만 |
|---|
| 2026.08.20 | ₩6,478 | ₩6,979 | ₩6,196 | ₩6,665 | +2.89% | 8.1천 |
|---|
| 2026.08.19 | ₩6,545 | ₩6,618 | ₩6,144 | ₩6,304 | -3.67% | 2.1만 |
|---|
| 2026.08.18 | ₩6,638 | ₩6,678 | ₩6,343 | ₩6,638 | 0.00% | 9.7천 |
|---|
| 2026.08.17 | ₩6,358 | ₩6,945 | ₩6,358 | ₩6,932 | +9.03% | 1.7만 |
|---|
| 2026.08.14 | ₩6,678 | ₩7,079 | ₩6,077 | ₩6,799 | +1.80% | 6.5만 |
|---|
| 2026.08.13 | ₩7,734 | ₩8,522 | ₩7,547 | ₩8,081 | +4.49% | 3.7만 |
|---|
| 2026.08.12 | ₩6,945 | ₩7,894 | ₩6,945 | ₩7,867 | +13.27% | 3.9만 |
|---|
| 2026.08.11 | ₩7,079 | ₩7,146 | ₩6,745 | ₩7,146 | +0.94% | 1만 |
|---|
| 2026.08.10 | ₩6,465 | ₩7,159 | ₩6,218 | ₩7,159 | +10.74% | 2.3만 |
|---|
| 2026.08.07 | ₩6,398 | ₩6,545 | ₩6,271 | ₩6,398 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩5,877 | ₩6,278 | ₩5,777 | ₩6,104 | +3.86% | 3만 |
|---|
| 2026.08.05 | ₩5,706 | ₩5,837 | ₩5,677 | ₩5,837 | +2.29% | 6.4천 |
|---|
| 2026.08.04 | ₩5,849 | ₩6,011 | ₩5,743 | ₩5,810 | -0.66% | 9.1천 |
|---|
| 2026.08.03 | ₩5,837 | ₩5,997 | ₩5,677 | ₩5,944 | +1.83% | 1.8만 |
|---|
| 2026.07.31 | ₩5,571 | ₩5,970 | ₩5,571 | ₩5,944 | +6.69% | 7.3천 |
|---|
| 2026.07.30 | ₩5,623 | ₩5,877 | ₩5,329 | ₩5,877 | +4.51% | 4만 |
|---|
| 2026.07.29 | ₩5,677 | ₩5,837 | ₩5,637 | ₩5,710 | +0.59% | 6.2천 |
|---|
| 2026.07.28 | ₩5,641 | ₩5,837 | ₩5,610 | ₩5,610 | -0.54% | 8.5천 |
|---|
| 2026.07.27 | ₩5,610 | ₩5,769 | ₩5,583 | ₩5,730 | +2.14% | 8.3천 |
|---|
| 2026.07.24 | ₩5,703 | ₩5,730 | ₩5,610 | ₩5,717 | +0.23% | 6.2천 |
|---|
| 2026.07.23 | ₩5,763 | ₩5,850 | ₩5,626 | ₩5,837 | +1.27% | 9.7천 |
|---|
| 2026.07.22 | ₩5,677 | ₩6,011 | ₩5,570 | ₩5,844 | +2.94% | 8.3천 |
|---|
| 2026.07.21 | ₩5,490 | ₩5,743 | ₩5,490 | ₩5,690 | +3.65% | 4.7천 |
|---|
| 2026.07.20 | ₩5,663 | ₩5,904 | ₩5,476 | ₩5,623 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩5,596 | ₩5,824 | ₩5,476 | ₩5,663 | +1.19% | 1.3만 |
|---|
| 2026.07.16 | ₩5,850 | ₩5,850 | ₩5,543 | ₩5,556 | -5.02% | 5.6천 |
|---|
| 2026.07.15 | ₩5,791 | ₩5,791 | ₩5,483 | ₩5,623 | -2.91% | 2.4만 |
|---|
| 2026.07.14 | ₩5,657 | ₩5,810 | ₩5,482 | ₩5,810 | +2.72% | 2.5만 |
|---|
| 2026.07.13 | ₩5,944 | ₩5,997 | ₩5,423 | ₩5,650 | -4.94% | 2.6만 |
|---|
| 2026.07.10 | ₩6,117 | ₩6,117 | ₩5,763 | ₩5,944 | -2.84% | 2.5만 |
|---|
| 2026.07.09 | ₩6,184 | ₩6,278 | ₩6,011 | ₩6,238 | +0.86% | 8.1만 |
|---|
| 2026.07.08 | ₩6,198 | ₩6,318 | ₩5,944 | ₩6,304 | +1.72% | 4.9만 |
|---|
| 2026.07.07 | ₩6,091 | ₩6,451 | ₩5,932 | ₩6,411 | +5.26% | 2.1만 |
|---|
| 2026.07.06 | ₩5,970 | ₩6,478 | ₩5,783 | ₩6,144 | +2.91% | 5.3만 |
|---|
| 2026.07.02 | ₩6,224 | ₩6,371 | ₩6,051 | ₩6,117 | -1.72% | 3.7만 |
|---|
| 2026.07.01 | ₩6,385 | ₩6,531 | ₩6,157 | ₩6,291 | -1.46% | 6.3만 |
|---|
| 2026.06.30 | ₩6,091 | ₩6,652 | ₩5,984 | ₩6,465 | +6.14% | 11.9만 |
|---|
| 2026.06.29 | ₩5,837 | ₩6,144 | ₩5,666 | ₩6,077 | +4.12% | 13.6만 |
|---|
| 2026.06.26 | ₩5,476 | ₩5,972 | ₩5,343 | ₩5,944 | +8.54% | 20.4만 |
|---|
| 2026.06.25 | ₩5,009 | ₩5,730 | ₩4,608 | ₩5,610 | +12.00% | 66.7만 |
|---|
| 2026.06.24 | ₩5,703 | ₩6,652 | ₩4,848 | ₩5,116 | -10.30% | 858.3만 |
|---|
| 2026.06.23 | ₩5,610 | ₩6,772 | ₩4,341 | ₩4,341 | -22.62% | 375만 |
|---|
| 2026.06.22 | ₩6,091 | ₩6,451 | ₩5,890 | ₩5,890 | -3.29% | 1.6만 |
|---|
| 2026.06.18 | ₩6,184 | ₩6,251 | ₩6,011 | ₩6,211 | +0.43% | 6.6천 |
|---|
| 2026.06.17 | ₩6,218 | ₩6,218 | ₩5,957 | ₩6,171 | -0.75% | 1.1만 |
|---|
| 2026.06.16 | ₩6,425 | ₩6,531 | ₩5,730 | ₩5,957 | -7.28% | 3.8만 |
|---|
| 2026.06.15 | ₩5,797 | ₩6,338 | ₩5,717 | ₩6,211 | +7.14% | 4.2만 |
|---|
| 2026.06.12 | ₩6,113 | ₩6,264 | ₩5,476 | ₩5,610 | -8.24% | 6.9만 |
|---|
| 2026.06.11 | ₩6,785 | ₩6,879 | ₩5,783 | ₩6,278 | -7.48% | 2.3만 |
|---|
| 2026.06.10 | ₩6,405 | ₩6,758 | ₩6,405 | ₩6,758 | +5.53% | 1.2만 |
|---|
| 2026.06.09 | ₩6,011 | ₩6,678 | ₩6,011 | ₩6,612 | +10.00% | 2.8만 |
|---|
| 2026.06.08 | ₩6,304 | ₩6,344 | ₩5,777 | ₩6,104 | -3.18% | 3.5만 |
|---|
| 2026.06.05 | ₩6,024 | ₩6,264 | ₩5,770 | ₩5,997 | -0.44% | 2만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,344 | ₩5,610 | ₩5,730 | -1.38% | 4.2만 |
|---|
| 2026.06.03 | ₩6,144 | ₩6,441 | ₩5,490 | ₩5,917 | -3.70% | 4.4만 |
|---|
| 2026.06.02 | ₩6,451 | ₩6,799 | ₩6,091 | ₩6,091 | -5.59% | 3.1만 |
|---|
| 2026.06.01 | ₩6,598 | ₩6,678 | ₩6,258 | ₩6,371 | -3.44% | 3.1만 |
|---|
| 2026.05.29 | ₩6,732 | ₩6,799 | ₩6,278 | ₩6,758 | +0.40% | 6만 |
|---|
| 2026.05.28 | ₩6,865 | ₩6,865 | ₩6,278 | ₩6,598 | -3.89% | 2.3만 |
|---|
| 2026.05.27 | ₩6,625 | ₩6,745 | ₩6,232 | ₩6,678 | +0.81% | 4.5만 |
|---|
| 2026.05.26 | ₩6,171 | ₩6,879 | ₩6,077 | ₩6,465 | +4.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,571 | ₩6,612 | ₩6,131 | ₩6,371 | -3.05% | 2.9만 |
|---|
| 2026.05.21 | ₩6,638 | ₩6,959 | ₩6,411 | ₩6,478 | -2.41% | 12.8만 |
|---|
| 2026.05.20 | ₩7,106 | ₩7,106 | ₩6,411 | ₩6,598 | -7.14% | 1.5만 |
|---|
| 2026.05.19 | ₩7,353 | ₩7,353 | ₩6,425 | ₩6,905 | -6.09% | 2.1만 |
|---|
| 2026.05.18 | ₩7,480 | ₩7,772 | ₩7,360 | ₩7,386 | -1.25% | 1.4만 |
|---|
| 2026.05.15 | ₩7,680 | ₩7,776 | ₩7,346 | ₩7,734 | +0.70% | 1.5만 |
|---|
| 2026.05.14 | ₩7,867 | ₩8,134 | ₩7,452 | ₩7,760 | -1.36% | 2.5만 |
|---|
| 2026.05.13 | ₩8,081 | ₩8,225 | ₩7,894 | ₩7,894 | -2.31% | 5.2천 |
|---|
| 2026.05.12 | ₩8,121 | ₩8,348 | ₩7,840 | ₩8,108 | -0.16% | 8.4천 |
|---|
| 2026.05.11 | ₩7,640 | ₩8,482 | ₩7,640 | ₩8,388 | +9.79% | 1.1만 |
|---|
| 2026.05.08 | ₩8,482 | ₩8,548 | ₩7,760 | ₩7,921 | -6.61% | 3만 |
|---|
| 2026.05.07 | ₩8,936 | ₩8,936 | ₩8,054 | ₩8,508 | -4.78% | 2.3만 |
|---|
| 2026.05.06 | ₩8,522 | ₩8,632 | ₩8,428 | ₩8,588 | +0.78% | 8.3천 |
|---|
| 2026.05.05 | ₩8,335 | ₩8,682 | ₩8,335 | ₩8,428 | +1.12% | 1.5만 |
|---|
| 2026.05.04 | ₩8,508 | ₩8,562 | ₩8,241 | ₩8,495 | -0.16% | 6.1천 |
|---|
| 2026.05.01 | ₩8,214 | ₩8,682 | ₩8,208 | ₩8,295 | +0.98% | 1.3만 |
|---|
| 2026.04.30 | ₩7,921 | ₩8,722 | ₩7,727 | ₩8,655 | +9.27% | 2.7만 |
|---|
| 2026.04.29 | ₩7,079 | ₩8,281 | ₩7,079 | ₩7,921 | +11.89% | 2.5만 |
|---|
| 2026.04.28 | ₩7,239 | ₩7,506 | ₩6,945 | ₩7,279 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩7,827 | ₩7,827 | ₩7,253 | ₩7,293 | -6.83% | 1.1만 |
|---|
| 2026.04.24 | ₩7,480 | ₩7,880 | ₩7,106 | ₩7,613 | +1.79% | 10.1만 |
|---|
| 2026.04.23 | ₩8,134 | ₩8,134 | ₩7,493 | ₩7,653 | -5.91% | 1.1만 |
|---|
| 2026.04.22 | ₩7,934 | ₩8,108 | ₩7,493 | ₩7,667 | -3.37% | 3.2만 |
|---|
| 2026.04.21 | ₩8,148 | ₩8,188 | ₩8,001 | ₩8,067 | -0.98% | 3.7천 |
|---|
| 2026.04.20 | ₩8,548 | ₩8,642 | ₩7,750 | ₩8,348 | -2.34% | 4.2만 |
|---|
| 2026.04.17 | ₩8,715 | ₩8,715 | ₩8,468 | ₩8,628 | -1.00% | 2.1만 |
|---|
| 2026.04.16 | ₩8,966 | ₩8,966 | ₩8,482 | ₩8,789 | -1.98% | 1.5만 |
|---|
| 2026.04.15 | ₩8,815 | ₩8,815 | ₩8,368 | ₩8,668 | -1.67% | 1.7만 |
|---|
| 2026.04.14 | ₩7,787 | ₩9,323 | ₩7,787 | ₩8,415 | +8.06% | 5.4만 |
|---|
| 2026.04.13 | ₩7,306 | ₩7,907 | ₩7,306 | ₩7,907 | +8.23% | 3.8만 |
|---|
| 2026.04.10 | ₩7,693 | ₩8,335 | ₩7,466 | ₩7,880 | +2.43% | 9.1천 |
|---|
| 2026.04.09 | ₩7,961 | ₩8,241 | ₩7,346 | ₩7,667 | -3.69% | 3.5만 |
|---|
| 2026.04.08 | ₩8,682 | ₩9,016 | ₩7,934 | ₩8,001 | -7.85% | 5.8만 |
|---|
| 2026.04.07 | ₩8,615 | ₩8,615 | ₩8,148 | ₩8,441 | -2.02% | 1.5만 |
|---|
| 2026.04.06 | ₩9,042 | ₩9,216 | ₩8,562 | ₩8,602 | -4.87% | 2.5만 |
|---|
| 2026.04.02 | ₩7,814 | ₩9,483 | ₩7,814 | ₩9,376 | +20.00% | 6만 |
|---|
| 2026.04.01 | ₩8,815 | ₩9,470 | ₩7,880 | ₩8,094 | -8.18% | 6만 |
|---|
| 2026.03.31 | ₩8,388 | ₩9,336 | ₩8,308 | ₩8,815 | +5.10% | 14.5만 |
|---|
| 2026.03.30 | ₩8,722 | ₩8,722 | ₩7,874 | ₩8,388 | -3.83% | 4.4만 |
|---|
| 2026.03.27 | ₩9,897 | ₩9,897 | ₩8,562 | ₩8,562 | -13.50% | 7.7만 |
|---|
| 2026.03.26 | ₩12,462 | ₩12,462 | ₩9,764 | ₩10,104 | -18.92% | 18.1만 |
|---|
| 2026.03.25 | ₩13,397 | ₩14,465 | ₩10,258 | ₩12,382 | -7.58% | 414.7만 |
|---|
| 2026.03.24 | ₩10,759 | ₩10,759 | ₩10,685 | ₩10,685 | -0.68% | 2.8천 |
|---|
| 2026.03.23 | ₩10,632 | ₩10,926 | ₩10,632 | ₩10,899 | +2.51% | 5.8천 |
|---|
| 2026.03.20 | ₩10,639 | ₩10,899 | ₩10,418 | ₩10,607 | -0.30% | 1.2만 |
|---|
| 2026.03.19 | ₩9,924 | ₩11,033 | ₩9,924 | ₩11,033 | +11.17% | 1.3만 |
|---|
| 2026.03.18 | ₩10,565 | ₩10,932 | ₩10,445 | ₩10,472 | -0.88% | 1.7만 |
|---|
| 2026.03.17 | ₩10,886 | ₩11,115 | ₩10,796 | ₩10,872 | -0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩10,538 | ₩11,347 | ₩10,418 | ₩10,952 | +3.93% | 2.9천 |
|---|
| 2026.03.13 | ₩10,717 | ₩11,113 | ₩10,525 | ₩10,766 | +0.45% | 1만 |
|---|
| 2026.03.12 | ₩10,952 | ₩11,415 | ₩10,685 | ₩10,806 | -1.34% | 2.3만 |
|---|
| 2026.03.11 | ₩11,487 | ₩11,867 | ₩11,238 | ₩11,340 | -1.28% | 5.8만 |
|---|
| 2026.03.10 | ₩11,642 | ₩11,642 | ₩11,086 | ₩11,469 | -1.48% | 6.2천 |
|---|
| 2026.03.09 | ₩11,580 | ₩12,038 | ₩11,220 | ₩11,260 | -2.77% | 1.2만 |
|---|
| 2026.03.06 | ₩11,674 | ₩11,986 | ₩11,300 | ₩11,580 | -0.80% | 1.3만 |
|---|
| 2026.03.05 | ₩11,353 | ₩11,620 | ₩11,340 | ₩11,447 | +0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩11,353 | ₩11,714 | ₩11,353 | ₩11,353 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩11,046 | ₩11,674 | ₩11,046 | ₩11,674 | +5.68% | 9.3천 |
|---|
| 2026.03.02 | ₩11,139 | ₩11,674 | ₩11,139 | ₩11,380 | +2.16% | 2.5만 |
|---|
| 2026.02.27 | ₩11,340 | ₩11,754 | ₩11,180 | ₩11,180 | -1.41% | 1.3만 |
|---|
| 2026.02.26 | ₩11,620 | ₩11,674 | ₩11,347 | ₩11,367 | -2.18% | 4.8천 |
|---|
| 2026.02.25 | ₩11,781 | ₩12,074 | ₩10,966 | ₩11,353 | -3.63% | 6.5만 |
|---|
| 2026.02.24 | ₩11,206 | ₩13,343 | ₩11,073 | ₩11,674 | +4.17% | 6.4만 |
|---|
| 2026.02.23 | ₩11,353 | ₩12,422 | ₩10,739 | ₩10,939 | -3.65% | 1.8만 |
|---|
| 2026.02.20 | ₩12,141 | ₩12,688 | ₩11,393 | ₩11,500 | -5.28% | 1.1만 |
|---|
| 2026.02.19 | ₩12,448 | ₩12,689 | ₩12,362 | ₩12,529 | +0.64% | 8.1천 |
|---|
| 2026.02.18 | ₩12,021 | ₩12,929 | ₩11,901 | ₩12,649 | +5.22% | 2.1만 |
|---|
| 2026.02.17 | ₩10,899 | ₩13,944 | ₩10,899 | ₩11,968 | +9.80% | 15.7만 |
|---|
| 2026.02.13 | ₩10,846 | ₩11,273 | ₩10,846 | ₩11,220 | +3.45% | 3.6천 |
|---|
| 2026.02.12 | ₩10,632 | ₩11,046 | ₩10,532 | ₩11,046 | +3.89% | 8천 |
|---|
| 2026.02.11 | ₩10,205 | ₩10,866 | ₩9,523 | ₩10,712 | +4.97% | 1.8만 |
|---|
| 2026.02.10 | ₩9,817 | ₩10,311 | ₩9,630 | ₩10,018 | +2.04% | 1.8만 |
|---|
| 2026.02.09 | ₩9,630 | ₩10,363 | ₩9,350 | ₩9,526 | -1.08% | 2.3만 |
|---|
| 2026.02.06 | ₩10,445 | ₩10,692 | ₩9,537 | ₩9,537 | -8.70% | 1.8만 |
|---|
| 2026.02.05 | ₩9,670 | ₩10,659 | ₩9,670 | ₩10,445 | +8.01% | 2.6만 |
|---|
| 2026.02.04 | ₩9,951 | ₩10,218 | ₩9,443 | ₩9,844 | -1.07% | 2.7만 |
|---|
| 2026.02.03 | ₩10,886 | ₩11,300 | ₩9,911 | ₩10,058 | -7.61% | 4.7만 |
|---|
| 2026.02.02 | ₩9,844 | ₩10,752 | ₩9,523 | ₩10,685 | +8.55% | 2.4만 |
|---|
| 2026.01.30 | ₩11,246 | ₩11,246 | ₩9,350 | ₩9,637 | -14.31% | 5.8만 |
|---|
| 2026.01.29 | ₩12,168 | ₩12,288 | ₩10,952 | ₩11,086 | -8.89% | 6.6만 |
|---|
| 2026.01.28 | ₩12,716 | ₩12,716 | ₩11,614 | ₩12,155 | -4.41% | 4.4만 |
|---|
| 2026.01.27 | ₩12,943 | ₩13,143 | ₩12,168 | ₩12,609 | -2.58% | 3.9만 |
|---|
| 2026.01.26 | ₩12,849 | ₩13,791 | ₩12,522 | ₩12,822 | -0.21% | 2.8만 |
|---|
| 2026.01.23 | ₩12,809 | ₩13,753 | ₩12,555 | ₩12,822 | +0.10% | 3.1만 |
|---|
| 2026.01.22 | ₩13,370 | ₩13,958 | ₩12,836 | ₩12,903 | -3.50% | 2.7만 |
|---|
| 2026.01.21 | ₩13,824 | ₩14,158 | ₩12,809 | ₩13,317 | -3.67% | 3.9만 |
|---|
| 2026.01.20 | ₩13,811 | ₩14,212 | ₩13,437 | ₩13,958 | +1.06% | 2.3만 |
|---|
| 2026.01.16 | ₩14,545 | ₩14,626 | ₩13,637 | ₩13,717 | -5.69% | 4.6만 |
|---|
| 2026.01.15 | ₩15,307 | ₩15,694 | ₩14,238 | ₩14,238 | -6.98% | 1.4만 |
|---|
| 2026.01.14 | ₩14,652 | ₩15,868 | ₩14,586 | ₩15,053 | +2.73% | 1.9만 |
|---|
| 2026.01.13 | ₩15,374 | ₩15,634 | ₩14,532 | ₩14,572 | -5.21% | 2.6만 |
|---|
| 2026.01.12 | ₩15,908 | ₩16,301 | ₩15,614 | ₩15,651 | -1.61% | 3만 |
|---|
| 2026.01.09 | ₩17,537 | ₩17,698 | ₩15,894 | ₩16,309 | -7.01% | 3.9만 |
|---|
| 2026.01.08 | ₩18,539 | ₩18,699 | ₩17,537 | ₩17,564 | -5.26% | 4.2만 |
|---|
| 2026.01.07 | ₩18,846 | ₩19,033 | ₩18,165 | ₩18,365 | -2.55% | 6.1만 |
|---|
| 2026.01.06 | ₩18,699 | ₩18,766 | ₩18,165 | ₩18,606 | -0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩19,354 | ₩19,354 | ₩17,925 | ₩18,766 | -3.04% | 6만 |
|---|
| 2026.01.02 | ₩19,140 | ₩19,234 | ₩18,165 | ₩18,806 | -1.74% | 2만 |
|---|
| 2025.12.31 | ₩17,858 | ₩19,300 | ₩17,444 | ₩19,274 | +7.93% | 4.5만 |
|---|
| 2025.12.30 | ₩19,060 | ₩19,634 | ₩17,818 | ₩18,032 | -5.40% | 8.6만 |
|---|
| 2025.12.29 | ₩18,940 | ₩19,300 | ₩18,272 | ₩19,300 | +1.90% | 9.1천 |
|---|
| 2025.12.26 | ₩18,766 | ₩18,766 | ₩17,497 | ₩18,686 | -0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩17,658 | ₩19,314 | ₩17,250 | ₩18,566 | +5.14% | 2.2만 |
|---|
| 2025.12.23 | ₩18,152 | ₩18,392 | ₩17,634 | ₩17,831 | -1.77% | 2.4만 |
|---|
| 2025.12.22 | ₩19,154 | ₩19,154 | ₩18,098 | ₩18,365 | -4.11% | 4.6만 |
|---|
| 2025.12.19 | ₩18,579 | ₩19,367 | ₩18,272 | ₩18,967 | +2.08% | 3만 |
|---|
| 2025.12.18 | ₩19,194 | ₩19,634 | ₩17,043 | ₩18,459 | -3.83% | 4.6만 |
|---|
| 2025.12.17 | ₩15,547 | ₩19,901 | ₩15,547 | ₩19,501 | +25.43% | 11.2만 |
|---|
| 2025.12.16 | ₩14,025 | ₩16,095 | ₩14,025 | ₩15,654 | +11.62% | 7.9만 |
|---|
| 2025.12.15 | ₩13,691 | ₩13,818 | ₩12,929 | ₩13,717 | +0.20% | 5만 |
|---|
| 2025.12.12 | ₩15,080 | ₩15,814 | ₩13,464 | ₩13,757 | -8.77% | 4.2만 |
|---|
| 2025.12.11 | ₩15,921 | ₩16,323 | ₩14,853 | ₩15,173 | -4.70% | 4만 |
|---|
| 2025.12.10 | ₩17,390 | ₩17,631 | ₩15,921 | ₩15,921 | -8.45% | 2.8만 |
|---|
| 2025.12.09 | ₩19,701 | ₩19,968 | ₩15,333 | ₩16,576 | -15.86% | 17.4만 |
|---|
| 2025.12.08 | ₩16,148 | ₩20,636 | ₩16,148 | ₩20,102 | +24.48% | 39.4만 |
|---|
| 2025.12.05 | ₩17,631 | ₩20,169 | ₩14,025 | ₩16,148 | -8.41% | 54.1만 |
|---|
| 2025.12.04 | ₩23,321 | ₩25,258 | ₩23,321 | ₩25,258 | +8.30% | 6.5만 |
|---|
| 2025.12.03 | ₩25,378 | ₩27,306 | ₩22,893 | ₩23,808 | -6.18% | 6.6만 |
|---|
| 2025.12.02 | ₩25,111 | ₩26,700 | ₩24,977 | ₩25,605 | +1.97% | 2.5만 |
|---|
| 2025.12.01 | ₩27,648 | ₩29,224 | ₩25,859 | ₩25,859 | -6.47% | 3.9만 |
|---|
| 2025.11.28 | ₩27,849 | ₩29,331 | ₩26,446 | ₩29,051 | +4.32% | 4.6만 |
|---|
| 2025.11.26 | ₩29,371 | ₩29,785 | ₩27,181 | ₩27,675 | -5.78% | 4.1만 |
|---|
| 2025.11.25 | ₩25,992 | ₩31,388 | ₩25,458 | ₩29,785 | +14.59% | 10.5만 |
|---|
| 2025.11.24 | ₩23,935 | ₩26,593 | ₩23,575 | ₩26,166 | +9.32% | 5.1만 |
|---|
| 2025.11.21 | ₩25,378 | ₩25,378 | ₩23,000 | ₩24,436 | -3.71% | 5.4만 |
|---|
| 2025.11.20 | ₩23,735 | ₩25,378 | ₩22,039 | ₩24,603 | +3.66% | 9.6만 |
|---|
| 2025.11.19 | ₩25,298 | ₩27,996 | ₩22,706 | ₩24,282 | -4.01% | 13만 |
|---|
| 2025.11.18 | ₩22,933 | ₩25,778 | ₩21,500 | ₩25,698 | +12.06% | 16.6만 |
|---|
| 2025.11.17 | ₩20,356 | ₩23,735 | ₩19,714 | ₩21,651 | +6.36% | 19만 |
|---|
| 2025.11.14 | ₩17,417 | ₩20,703 | ₩16,375 | ₩20,075 | +15.26% | 17.9만 |
|---|
| 2025.11.13 | ₩15,881 | ₩18,285 | ₩14,893 | ₩17,925 | +12.87% | 38.5만 |
|---|
| 2025.11.12 | ₩13,784 | ₩16,562 | ₩13,116 | ₩16,148 | +17.15% | 37.6만 |
|---|
| 2025.11.11 | ₩17,352 | ₩18,739 | ₩11,754 | ₩15,374 | -11.40% | 1830.9만 |
|---|
| 2025.11.10 | ₩12,074 | ₩12,304 | ₩10,872 | ₩10,872 | -9.96% | 3만 |
|---|
| 2025.11.07 | ₩11,343 | ₩12,462 | ₩10,752 | ₩12,034 | +6.10% | 4.5만 |
|---|
| 2025.11.06 | ₩12,889 | ₩13,333 | ₩10,993 | ₩11,447 | -11.19% | 6.2만 |
|---|
| 2025.11.05 | ₩13,090 | ₩13,504 | ₩12,622 | ₩12,889 | -1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩13,557 | ₩14,025 | ₩13,090 | ₩13,170 | -2.86% | 2.9만 |
|---|
| 2025.11.03 | ₩14,986 | ₩15,800 | ₩13,530 | ₩13,797 | -7.93% | 3.2만 |
|---|
| 2025.10.31 | ₩16,100 | ₩16,112 | ₩14,238 | ₩15,093 | -6.26% | 3만 |
|---|
| 2025.10.30 | ₩17,257 | ₩17,257 | ₩14,692 | ₩15,253 | -11.61% | 6.1만 |
|---|
| 2025.10.29 | ₩16,870 | ₩17,430 | ₩16,415 | ₩16,429 | -2.61% | 3.5만 |
|---|
| 2025.10.28 | ₩17,738 | ₩18,098 | ₩17,070 | ₩17,337 | -2.26% | 3.5만 |
|---|
| 2025.10.27 | ₩17,097 | ₩17,738 | ₩16,763 | ₩17,631 | +3.12% | 4.1만 |
|---|
| 2025.10.24 | ₩17,898 | ₩18,165 | ₩16,803 | ₩17,297 | -3.36% | 5.8만 |
|---|
| 2025.10.23 | ₩18,379 | ₩18,900 | ₩16,847 | ₩17,898 | -2.62% | 5.7만 |
|---|
| 2025.10.22 | ₩20,877 | ₩21,598 | ₩16,028 | ₩16,162 | -22.58% | 11.7만 |
|---|
| 2025.10.21 | ₩21,785 | ₩23,828 | ₩20,382 | ₩21,598 | -0.86% | 27.2만 |
|---|
| 2025.10.20 | ₩20,048 | ₩22,439 | ₩19,748 | ₩21,852 | +8.99% | 12.7만 |
|---|
| 2025.10.17 | ₩18,085 | ₩21,371 | ₩18,085 | ₩19,888 | +9.97% | 21.4만 |
|---|
| 2025.10.16 | ₩24,042 | ₩24,630 | ₩17,911 | ₩18,085 | -24.78% | 24.1만 |
|---|
| 2025.10.15 | ₩17,791 | ₩25,364 | ₩17,791 | ₩20,396 | +14.64% | 58.2만 |
|---|
| 2025.10.14 | ₩17,818 | ₩20,035 | ₩16,442 | ₩18,766 | +5.32% | 28.6만 |
|---|
| 2025.10.13 | ₩21,157 | ₩25,217 | ₩18,699 | ₩19,848 | -6.19% | 80만 |
|---|
| 2025.10.10 | ₩16,095 | ₩55,831 | ₩15,641 | ₩27,381 | +70.12% | 1396.9만 |
|---|