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 | ₩5,771 | ₩6,252 | ₩5,677 | ₩6,011 | +4.17% | 4.3만 |
| 2026.10.08 | ₩5,998 | ₩6,279 | ₩5,744 | ₩6,078 | +1.34% | 4.9만 |
| 2026.10.07 | ₩6,158 | ₩6,452 | ₩6,011 | ₩6,279 | +1.95% | 2.6만 |
| 2026.10.06 | ₩5,985 | ₩6,519 | ₩5,811 | ₩6,305 | +5.36% | 10.3만 |
| 2026.10.05 | ₩6,052 | ₩6,332 | ₩5,830 | ₩6,085 | +0.55% | 2.1만 |
| 2026.10.02 | ₩6,426 | ₩6,426 | ₩5,971 | ₩5,971 | -7.07% | 2만 |
| 2026.10.01 | ₩6,259 | ₩6,412 | ₩6,011 | ₩6,305 | +0.75% | 1.7만 |
| 2026.09.30 | ₩6,519 | ₩6,800 | ₩6,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,092 |
| -6.56% |
| 13.9만 |
| 2026.09.29 | ₩7,080 | ₩7,374 | ₩6,412 | ₩6,519 | -7.92% | 6.4만 |
|---|
| 2026.09.28 | ₩8,550 | ₩8,563 | ₩7,027 | ₩7,027 | -17.81% | 7만 |
|---|
| 2026.09.25 | ₩8,550 | ₩8,937 | ₩8,345 | ₩8,590 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩9,124 | ₩9,485 | ₩8,176 | ₩8,523 | -6.59% | 3.9만 |
|---|
| 2026.09.23 | ₩9,445 | ₩9,552 | ₩8,697 | ₩9,017 | -4.53% | 3.9만 |
|---|
| 2026.09.22 | ₩9,324 | ₩9,566 | ₩9,231 | ₩9,365 | +0.43% | 2.9만 |
|---|
| 2026.09.21 | ₩9,244 | ₩9,538 | ₩9,031 | ₩9,218 | -0.29% | 5.2만 |
|---|
| 2026.09.18 | ₩9,151 | ₩9,552 | ₩8,950 | ₩9,431 | +3.07% | 1.6만 |
|---|
| 2026.09.17 | ₩9,244 | ₩9,645 | ₩8,603 | ₩9,365 | +1.30% | 2.8만 |
|---|
| 2026.09.16 | ₩9,119 | ₩9,338 | ₩9,017 | ₩9,218 | +1.08% | 5.2만 |
|---|
| 2026.09.15 | ₩9,204 | ₩9,204 | ₩8,380 | ₩9,084 | -1.31% | 3.9만 |
|---|
| 2026.09.14 | ₩8,964 | ₩9,284 | ₩8,897 | ₩9,191 | +2.53% | 1만 |
|---|
| 2026.09.11 | ₩9,177 | ₩9,177 | ₩8,897 | ₩9,071 | -1.16% | 6.6만 |
|---|
| 2026.09.10 | ₩9,137 | ₩9,351 | ₩8,790 | ₩9,218 | +0.88% | 3.1만 |
|---|
| 2026.09.09 | ₩9,471 | ₩9,485 | ₩9,143 | ₩9,311 | -1.69% | 5.9만 |
|---|
| 2026.09.08 | ₩9,792 | ₩10,219 | ₩9,418 | ₩9,552 | -2.46% | 19.6만 |
|---|
| 2026.09.04 | ₩10,206 | ₩10,269 | ₩9,485 | ₩9,698 | -4.97% | 7.9만 |
|---|
| 2026.09.03 | ₩9,097 | ₩10,687 | ₩8,363 | ₩10,513 | +15.57% | 43.7만 |
|---|
| 2026.09.02 | ₩8,683 | ₩9,324 | ₩8,550 | ₩9,004 | +3.69% | 37.1만 |
|---|
| 2026.09.01 | ₩7,882 | ₩8,790 | ₩7,681 | ₩8,697 | +10.34% | 27.5만 |
|---|
| 2026.08.31 | ₩7,281 | ₩8,750 | ₩7,254 | ₩8,309 | +14.13% | 56.7만 |
|---|
| 2026.08.28 | ₩9,645 | ₩11,021 | ₩7,948 | ₩8,176 | -15.24% | 3101.7만 |
|---|
| 2026.08.27 | ₩6,860 | ₩6,920 | ₩6,231 | ₩6,886 | +0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩6,813 | ₩7,120 | ₩6,813 | ₩6,920 | +1.57% | 9.9천 |
|---|
| 2026.08.25 | ₩7,107 | ₩7,234 | ₩6,479 | ₩6,773 | -4.70% | 1.8만 |
|---|
| 2026.08.24 | ₩7,207 | ₩8,630 | ₩7,119 | ₩7,240 | +0.46% | 3.1만 |
|---|
| 2026.08.21 | ₩7,067 | ₩7,855 | ₩6,706 | ₩7,441 | +5.29% | 7.2만 |
|---|
| 2026.08.20 | ₩6,479 | ₩6,980 | ₩6,197 | ₩6,666 | +2.89% | 8.1천 |
|---|
| 2026.08.19 | ₩6,546 | ₩6,619 | ₩6,145 | ₩6,305 | -3.67% | 2.1만 |
|---|
| 2026.08.18 | ₩6,639 | ₩6,679 | ₩6,344 | ₩6,639 | 0.00% | 9.7천 |
|---|
| 2026.08.17 | ₩6,359 | ₩6,947 | ₩6,359 | ₩6,933 | +9.03% | 1.7만 |
|---|
| 2026.08.14 | ₩6,679 | ₩7,080 | ₩6,078 | ₩6,800 | +1.80% | 6.5만 |
|---|
| 2026.08.13 | ₩7,735 | ₩8,523 | ₩7,548 | ₩8,082 | +4.49% | 3.7만 |
|---|
| 2026.08.12 | ₩6,947 | ₩7,895 | ₩6,947 | ₩7,868 | +13.27% | 3.9만 |
|---|
| 2026.08.11 | ₩7,080 | ₩7,147 | ₩6,746 | ₩7,147 | +0.94% | 1만 |
|---|
| 2026.08.10 | ₩6,466 | ₩7,160 | ₩6,219 | ₩7,160 | +10.74% | 2.3만 |
|---|
| 2026.08.07 | ₩6,399 | ₩6,546 | ₩6,272 | ₩6,399 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩5,878 | ₩6,279 | ₩5,778 | ₩6,105 | +3.86% | 3만 |
|---|
| 2026.08.05 | ₩5,707 | ₩5,838 | ₩5,677 | ₩5,838 | +2.29% | 6.4천 |
|---|
| 2026.08.04 | ₩5,850 | ₩6,011 | ₩5,744 | ₩5,811 | -0.66% | 9.1천 |
|---|
| 2026.08.03 | ₩5,838 | ₩5,998 | ₩5,677 | ₩5,945 | +1.83% | 1.8만 |
|---|
| 2026.07.31 | ₩5,572 | ₩5,971 | ₩5,572 | ₩5,945 | +6.69% | 7.3천 |
|---|
| 2026.07.30 | ₩5,624 | ₩5,878 | ₩5,330 | ₩5,878 | +4.51% | 4만 |
|---|
| 2026.07.29 | ₩5,677 | ₩5,838 | ₩5,637 | ₩5,711 | +0.59% | 6.2천 |
|---|
| 2026.07.28 | ₩5,641 | ₩5,838 | ₩5,611 | ₩5,611 | -0.54% | 8.5천 |
|---|
| 2026.07.27 | ₩5,611 | ₩5,770 | ₩5,584 | ₩5,731 | +2.14% | 8.3천 |
|---|
| 2026.07.24 | ₩5,704 | ₩5,731 | ₩5,611 | ₩5,718 | +0.23% | 6.2천 |
|---|
| 2026.07.23 | ₩5,764 | ₩5,851 | ₩5,627 | ₩5,838 | +1.27% | 9.7천 |
|---|
| 2026.07.22 | ₩5,677 | ₩6,011 | ₩5,571 | ₩5,844 | +2.94% | 8.3천 |
|---|
| 2026.07.21 | ₩5,490 | ₩5,744 | ₩5,490 | ₩5,691 | +3.65% | 4.7천 |
|---|
| 2026.07.20 | ₩5,664 | ₩5,905 | ₩5,477 | ₩5,624 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩5,597 | ₩5,824 | ₩5,477 | ₩5,664 | +1.19% | 1.3만 |
|---|
| 2026.07.16 | ₩5,851 | ₩5,851 | ₩5,544 | ₩5,557 | -5.02% | 5.6천 |
|---|
| 2026.07.15 | ₩5,792 | ₩5,792 | ₩5,484 | ₩5,624 | -2.91% | 2.4만 |
|---|
| 2026.07.14 | ₩5,657 | ₩5,811 | ₩5,482 | ₩5,811 | +2.72% | 2.5만 |
|---|
| 2026.07.13 | ₩5,945 | ₩5,998 | ₩5,424 | ₩5,651 | -4.94% | 2.6만 |
|---|
| 2026.07.10 | ₩6,118 | ₩6,118 | ₩5,764 | ₩5,945 | -2.84% | 2.5만 |
|---|
| 2026.07.09 | ₩6,185 | ₩6,279 | ₩6,011 | ₩6,239 | +0.86% | 8.1만 |
|---|
| 2026.07.08 | ₩6,198 | ₩6,319 | ₩5,945 | ₩6,305 | +1.72% | 4.9만 |
|---|
| 2026.07.07 | ₩6,092 | ₩6,452 | ₩5,933 | ₩6,412 | +5.26% | 2.1만 |
|---|
| 2026.07.06 | ₩5,971 | ₩6,479 | ₩5,784 | ₩6,145 | +2.91% | 5.3만 |
|---|
| 2026.07.02 | ₩6,225 | ₩6,372 | ₩6,052 | ₩6,118 | -1.72% | 3.7만 |
|---|
| 2026.07.01 | ₩6,386 | ₩6,532 | ₩6,158 | ₩6,292 | -1.46% | 6.3만 |
|---|
| 2026.06.30 | ₩6,092 | ₩6,653 | ₩5,985 | ₩6,466 | +6.14% | 11.9만 |
|---|
| 2026.06.29 | ₩5,838 | ₩6,145 | ₩5,667 | ₩6,078 | +4.12% | 13.6만 |
|---|
| 2026.06.26 | ₩5,477 | ₩5,973 | ₩5,344 | ₩5,945 | +8.54% | 20.4만 |
|---|
| 2026.06.25 | ₩5,010 | ₩5,731 | ₩4,609 | ₩5,611 | +12.00% | 66.7만 |
|---|
| 2026.06.24 | ₩5,704 | ₩6,653 | ₩4,849 | ₩5,116 | -10.30% | 858.3만 |
|---|
| 2026.06.23 | ₩5,611 | ₩6,773 | ₩4,342 | ₩4,342 | -22.62% | 375만 |
|---|
| 2026.06.22 | ₩6,092 | ₩6,452 | ₩5,891 | ₩5,891 | -3.29% | 1.6만 |
|---|
| 2026.06.18 | ₩6,185 | ₩6,252 | ₩6,011 | ₩6,212 | +0.43% | 6.6천 |
|---|
| 2026.06.17 | ₩6,219 | ₩6,219 | ₩5,958 | ₩6,172 | -0.75% | 1.1만 |
|---|
| 2026.06.16 | ₩6,426 | ₩6,532 | ₩5,731 | ₩5,958 | -7.28% | 3.8만 |
|---|
| 2026.06.15 | ₩5,798 | ₩6,339 | ₩5,718 | ₩6,212 | +7.14% | 4.2만 |
|---|
| 2026.06.12 | ₩6,114 | ₩6,265 | ₩5,477 | ₩5,611 | -8.24% | 6.9만 |
|---|
| 2026.06.11 | ₩6,786 | ₩6,880 | ₩5,784 | ₩6,279 | -7.48% | 2.3만 |
|---|
| 2026.06.10 | ₩6,406 | ₩6,760 | ₩6,406 | ₩6,760 | +5.53% | 1.2만 |
|---|
| 2026.06.09 | ₩6,011 | ₩6,679 | ₩6,011 | ₩6,613 | +10.00% | 2.8만 |
|---|
| 2026.06.08 | ₩6,305 | ₩6,345 | ₩5,778 | ₩6,105 | -3.18% | 3.5만 |
|---|
| 2026.06.05 | ₩6,025 | ₩6,265 | ₩5,771 | ₩5,998 | -0.44% | 2만 |
|---|
| 2026.06.04 | ₩5,811 | ₩6,345 | ₩5,611 | ₩5,731 | -1.38% | 4.2만 |
|---|
| 2026.06.03 | ₩6,145 | ₩6,442 | ₩5,490 | ₩5,918 | -3.70% | 4.4만 |
|---|
| 2026.06.02 | ₩6,452 | ₩6,800 | ₩6,092 | ₩6,092 | -5.59% | 3.1만 |
|---|
| 2026.06.01 | ₩6,599 | ₩6,679 | ₩6,259 | ₩6,372 | -3.44% | 3.1만 |
|---|
| 2026.05.29 | ₩6,733 | ₩6,800 | ₩6,279 | ₩6,760 | +0.40% | 6만 |
|---|
| 2026.05.28 | ₩6,866 | ₩6,866 | ₩6,279 | ₩6,599 | -3.89% | 2.3만 |
|---|
| 2026.05.27 | ₩6,626 | ₩6,746 | ₩6,233 | ₩6,679 | +0.81% | 4.5만 |
|---|
| 2026.05.26 | ₩6,172 | ₩6,880 | ₩6,078 | ₩6,466 | +4.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,573 | ₩6,613 | ₩6,132 | ₩6,372 | -3.05% | 2.9만 |
|---|
| 2026.05.21 | ₩6,639 | ₩6,960 | ₩6,412 | ₩6,479 | -2.41% | 12.8만 |
|---|
| 2026.05.20 | ₩7,107 | ₩7,107 | ₩6,412 | ₩6,599 | -7.14% | 1.5만 |
|---|
| 2026.05.19 | ₩7,354 | ₩7,354 | ₩6,426 | ₩6,906 | -6.09% | 2.1만 |
|---|
| 2026.05.18 | ₩7,481 | ₩7,773 | ₩7,361 | ₩7,387 | -1.25% | 1.4만 |
|---|
| 2026.05.15 | ₩7,681 | ₩7,777 | ₩7,347 | ₩7,735 | +0.70% | 1.5만 |
|---|
| 2026.05.14 | ₩7,868 | ₩8,136 | ₩7,453 | ₩7,761 | -1.36% | 2.5만 |
|---|
| 2026.05.13 | ₩8,082 | ₩8,226 | ₩7,895 | ₩7,895 | -2.31% | 5.2천 |
|---|
| 2026.05.12 | ₩8,122 | ₩8,349 | ₩7,842 | ₩8,109 | -0.16% | 8.4천 |
|---|
| 2026.05.11 | ₩7,641 | ₩8,483 | ₩7,641 | ₩8,389 | +9.79% | 1.1만 |
|---|
| 2026.05.08 | ₩8,483 | ₩8,550 | ₩7,761 | ₩7,922 | -6.61% | 3만 |
|---|
| 2026.05.07 | ₩8,937 | ₩8,937 | ₩8,055 | ₩8,510 | -4.78% | 2.3만 |
|---|
| 2026.05.06 | ₩8,523 | ₩8,634 | ₩8,429 | ₩8,590 | +0.78% | 8.3천 |
|---|
| 2026.05.05 | ₩8,336 | ₩8,683 | ₩8,336 | ₩8,429 | +1.12% | 1.5만 |
|---|
| 2026.05.04 | ₩8,510 | ₩8,563 | ₩8,242 | ₩8,496 | -0.16% | 6.1천 |
|---|
| 2026.05.01 | ₩8,216 | ₩8,683 | ₩8,209 | ₩8,296 | +0.98% | 1.3만 |
|---|
| 2026.04.30 | ₩7,922 | ₩8,723 | ₩7,728 | ₩8,657 | +9.27% | 2.7만 |
|---|
| 2026.04.29 | ₩7,080 | ₩8,282 | ₩7,080 | ₩7,922 | +11.89% | 2.5만 |
|---|
| 2026.04.28 | ₩7,240 | ₩7,508 | ₩6,947 | ₩7,281 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩7,828 | ₩7,828 | ₩7,254 | ₩7,294 | -6.83% | 1.1만 |
|---|
| 2026.04.24 | ₩7,481 | ₩7,882 | ₩7,107 | ₩7,615 | +1.79% | 10.1만 |
|---|
| 2026.04.23 | ₩8,136 | ₩8,136 | ₩7,494 | ₩7,655 | -5.91% | 1.1만 |
|---|
| 2026.04.22 | ₩7,935 | ₩8,109 | ₩7,494 | ₩7,668 | -3.37% | 3.2만 |
|---|
| 2026.04.21 | ₩8,149 | ₩8,189 | ₩8,002 | ₩8,069 | -0.98% | 3.7천 |
|---|
| 2026.04.20 | ₩8,550 | ₩8,643 | ₩7,751 | ₩8,349 | -2.34% | 4.2만 |
|---|
| 2026.04.17 | ₩8,717 | ₩8,717 | ₩8,469 | ₩8,630 | -1.00% | 2.1만 |
|---|
| 2026.04.16 | ₩8,968 | ₩8,968 | ₩8,483 | ₩8,790 | -1.98% | 1.5만 |
|---|
| 2026.04.15 | ₩8,817 | ₩8,817 | ₩8,369 | ₩8,670 | -1.67% | 1.7만 |
|---|
| 2026.04.14 | ₩7,788 | ₩9,324 | ₩7,788 | ₩8,416 | +8.06% | 5.4만 |
|---|
| 2026.04.13 | ₩7,307 | ₩7,908 | ₩7,307 | ₩7,908 | +8.23% | 3.8만 |
|---|
| 2026.04.10 | ₩7,695 | ₩8,336 | ₩7,468 | ₩7,882 | +2.43% | 9.1천 |
|---|
| 2026.04.09 | ₩7,962 | ₩8,242 | ₩7,347 | ₩7,668 | -3.69% | 3.5만 |
|---|
| 2026.04.08 | ₩8,683 | ₩9,017 | ₩7,935 | ₩8,002 | -7.85% | 5.8만 |
|---|
| 2026.04.07 | ₩8,616 | ₩8,616 | ₩8,149 | ₩8,443 | -2.02% | 1.5만 |
|---|
| 2026.04.06 | ₩9,044 | ₩9,218 | ₩8,563 | ₩8,603 | -4.87% | 2.5만 |
|---|
| 2026.04.02 | ₩7,815 | ₩9,485 | ₩7,815 | ₩9,378 | +20.00% | 6만 |
|---|
| 2026.04.01 | ₩8,817 | ₩9,471 | ₩7,882 | ₩8,095 | -8.18% | 6만 |
|---|
| 2026.03.31 | ₩8,389 | ₩9,338 | ₩8,309 | ₩8,817 | +5.10% | 14.5만 |
|---|
| 2026.03.30 | ₩8,723 | ₩8,723 | ₩7,875 | ₩8,389 | -3.83% | 4.4만 |
|---|
| 2026.03.27 | ₩9,899 | ₩9,899 | ₩8,563 | ₩8,563 | -13.50% | 7.7만 |
|---|
| 2026.03.26 | ₩12,464 | ₩12,464 | ₩9,765 | ₩10,106 | -18.92% | 18.1만 |
|---|
| 2026.03.25 | ₩13,399 | ₩14,468 | ₩10,260 | ₩12,384 | -7.58% | 414.7만 |
|---|
| 2026.03.24 | ₩10,761 | ₩10,761 | ₩10,687 | ₩10,687 | -0.68% | 2.8천 |
|---|
| 2026.03.23 | ₩10,634 | ₩10,927 | ₩10,634 | ₩10,901 | +2.51% | 5.8천 |
|---|
| 2026.03.20 | ₩10,640 | ₩10,901 | ₩10,420 | ₩10,608 | -0.30% | 1.2만 |
|---|
| 2026.03.19 | ₩9,926 | ₩11,034 | ₩9,926 | ₩11,034 | +11.17% | 1.3만 |
|---|
| 2026.03.18 | ₩10,567 | ₩10,934 | ₩10,447 | ₩10,473 | -0.88% | 1.7만 |
|---|
| 2026.03.17 | ₩10,887 | ₩11,117 | ₩10,798 | ₩10,874 | -0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩10,540 | ₩11,348 | ₩10,420 | ₩10,954 | +3.93% | 2.9천 |
|---|
| 2026.03.13 | ₩10,719 | ₩11,115 | ₩10,527 | ₩10,767 | +0.45% | 1만 |
|---|
| 2026.03.12 | ₩10,954 | ₩11,416 | ₩10,687 | ₩10,807 | -1.34% | 2.3만 |
|---|
| 2026.03.11 | ₩11,489 | ₩11,869 | ₩11,240 | ₩11,342 | -1.28% | 5.8만 |
|---|
| 2026.03.10 | ₩11,644 | ₩11,644 | ₩11,088 | ₩11,471 | -1.48% | 6.2천 |
|---|
| 2026.03.09 | ₩11,582 | ₩12,040 | ₩11,221 | ₩11,261 | -2.77% | 1.2만 |
|---|
| 2026.03.06 | ₩11,676 | ₩11,988 | ₩11,302 | ₩11,582 | -0.80% | 1.3만 |
|---|
| 2026.03.05 | ₩11,355 | ₩11,622 | ₩11,342 | ₩11,448 | +0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩11,355 | ₩11,716 | ₩11,355 | ₩11,355 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩11,048 | ₩11,676 | ₩11,048 | ₩11,676 | +5.68% | 9.3천 |
|---|
| 2026.03.02 | ₩11,141 | ₩11,676 | ₩11,141 | ₩11,382 | +2.16% | 2.5만 |
|---|
| 2026.02.27 | ₩11,342 | ₩11,756 | ₩11,181 | ₩11,181 | -1.41% | 1.3만 |
|---|
| 2026.02.26 | ₩11,622 | ₩11,676 | ₩11,348 | ₩11,368 | -2.18% | 4.8천 |
|---|
| 2026.02.25 | ₩11,782 | ₩12,076 | ₩10,968 | ₩11,355 | -3.63% | 6.5만 |
|---|
| 2026.02.24 | ₩11,208 | ₩13,345 | ₩11,074 | ₩11,676 | +4.17% | 6.4만 |
|---|
| 2026.02.23 | ₩11,355 | ₩12,424 | ₩10,740 | ₩10,941 | -3.65% | 1.8만 |
|---|
| 2026.02.20 | ₩12,143 | ₩12,690 | ₩11,395 | ₩11,502 | -5.28% | 1.1만 |
|---|
| 2026.02.19 | ₩12,450 | ₩12,691 | ₩12,364 | ₩12,531 | +0.64% | 8.1천 |
|---|
| 2026.02.18 | ₩12,023 | ₩12,931 | ₩11,903 | ₩12,651 | +5.22% | 2.1만 |
|---|
| 2026.02.17 | ₩10,901 | ₩13,947 | ₩10,901 | ₩11,969 | +9.80% | 15.7만 |
|---|
| 2026.02.13 | ₩10,847 | ₩11,275 | ₩10,847 | ₩11,221 | +3.45% | 3.6천 |
|---|
| 2026.02.12 | ₩10,634 | ₩11,048 | ₩10,533 | ₩11,048 | +3.89% | 8천 |
|---|
| 2026.02.11 | ₩10,206 | ₩10,867 | ₩9,525 | ₩10,714 | +4.97% | 1.8만 |
|---|
| 2026.02.10 | ₩9,819 | ₩10,313 | ₩9,632 | ₩10,019 | +2.04% | 1.8만 |
|---|
| 2026.02.09 | ₩9,632 | ₩10,365 | ₩9,351 | ₩9,527 | -1.08% | 2.3만 |
|---|
| 2026.02.06 | ₩10,447 | ₩10,694 | ₩9,538 | ₩9,538 | -8.70% | 1.8만 |
|---|
| 2026.02.05 | ₩9,672 | ₩10,660 | ₩9,672 | ₩10,447 | +8.01% | 2.6만 |
|---|
| 2026.02.04 | ₩9,952 | ₩10,219 | ₩9,445 | ₩9,845 | -1.07% | 2.7만 |
|---|
| 2026.02.03 | ₩10,887 | ₩11,302 | ₩9,912 | ₩10,059 | -7.61% | 4.7만 |
|---|
| 2026.02.02 | ₩9,845 | ₩10,754 | ₩9,525 | ₩10,687 | +8.55% | 2.4만 |
|---|
| 2026.01.30 | ₩11,248 | ₩11,248 | ₩9,351 | ₩9,638 | -14.31% | 5.8만 |
|---|
| 2026.01.29 | ₩12,170 | ₩12,290 | ₩10,954 | ₩11,088 | -8.89% | 6.6만 |
|---|
| 2026.01.28 | ₩12,718 | ₩12,718 | ₩11,615 | ₩12,157 | -4.41% | 4.4만 |
|---|
| 2026.01.27 | ₩12,945 | ₩13,145 | ₩12,170 | ₩12,611 | -2.58% | 3.9만 |
|---|
| 2026.01.26 | ₩12,851 | ₩13,793 | ₩12,524 | ₩12,824 | -0.21% | 2.8만 |
|---|
| 2026.01.23 | ₩12,811 | ₩13,756 | ₩12,557 | ₩12,824 | +0.10% | 3.1만 |
|---|
| 2026.01.22 | ₩13,372 | ₩13,960 | ₩12,838 | ₩12,905 | -3.50% | 2.7만 |
|---|
| 2026.01.21 | ₩13,826 | ₩14,160 | ₩12,811 | ₩13,319 | -3.67% | 3.9만 |
|---|
| 2026.01.20 | ₩13,813 | ₩14,214 | ₩13,439 | ₩13,960 | +1.06% | 2.3만 |
|---|
| 2026.01.16 | ₩14,548 | ₩14,628 | ₩13,639 | ₩13,719 | -5.69% | 4.6만 |
|---|
| 2026.01.15 | ₩15,309 | ₩15,697 | ₩14,240 | ₩14,240 | -6.98% | 1.4만 |
|---|
| 2026.01.14 | ₩14,655 | ₩15,870 | ₩14,588 | ₩15,055 | +2.73% | 1.9만 |
|---|
| 2026.01.13 | ₩15,376 | ₩15,636 | ₩14,534 | ₩14,574 | -5.21% | 2.6만 |
|---|
| 2026.01.12 | ₩15,910 | ₩16,303 | ₩15,616 | ₩15,654 | -1.61% | 3만 |
|---|
| 2026.01.09 | ₩17,540 | ₩17,700 | ₩15,897 | ₩16,311 | -7.01% | 3.9만 |
|---|
| 2026.01.08 | ₩18,542 | ₩18,702 | ₩17,540 | ₩17,567 | -5.26% | 4.2만 |
|---|
| 2026.01.07 | ₩18,849 | ₩19,036 | ₩18,168 | ₩18,368 | -2.55% | 6.1만 |
|---|
| 2026.01.06 | ₩18,702 | ₩18,769 | ₩18,168 | ₩18,609 | -0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩19,357 | ₩19,357 | ₩17,928 | ₩18,769 | -3.04% | 6만 |
|---|
| 2026.01.02 | ₩19,143 | ₩19,237 | ₩18,168 | ₩18,809 | -1.74% | 2만 |
|---|
| 2025.12.31 | ₩17,861 | ₩19,303 | ₩17,447 | ₩19,277 | +7.93% | 4.5만 |
|---|
| 2025.12.30 | ₩19,063 | ₩19,637 | ₩17,821 | ₩18,034 | -5.40% | 8.6만 |
|---|
| 2025.12.29 | ₩18,943 | ₩19,303 | ₩18,275 | ₩19,303 | +1.90% | 9.1천 |
|---|
| 2025.12.26 | ₩18,769 | ₩18,769 | ₩17,500 | ₩18,689 | -0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩17,660 | ₩19,317 | ₩17,253 | ₩18,569 | +5.14% | 2.2만 |
|---|
| 2025.12.23 | ₩18,155 | ₩18,395 | ₩17,636 | ₩17,834 | -1.77% | 2.4만 |
|---|
| 2025.12.22 | ₩19,157 | ₩19,157 | ₩18,101 | ₩18,368 | -4.11% | 4.6만 |
|---|
| 2025.12.19 | ₩18,582 | ₩19,370 | ₩18,275 | ₩18,969 | +2.08% | 3만 |
|---|
| 2025.12.18 | ₩19,197 | ₩19,637 | ₩17,046 | ₩18,462 | -3.83% | 4.6만 |
|---|
| 2025.12.17 | ₩15,550 | ₩19,905 | ₩15,550 | ₩19,504 | +25.43% | 11.2만 |
|---|
| 2025.12.16 | ₩14,027 | ₩16,097 | ₩14,027 | ₩15,657 | +11.62% | 7.9만 |
|---|
| 2025.12.15 | ₩13,693 | ₩13,820 | ₩12,931 | ₩13,719 | +0.20% | 5만 |
|---|
| 2025.12.12 | ₩15,082 | ₩15,817 | ₩13,466 | ₩13,760 | -8.77% | 4.2만 |
|---|
| 2025.12.11 | ₩15,924 | ₩16,326 | ₩14,855 | ₩15,176 | -4.70% | 4만 |
|---|
| 2025.12.10 | ₩17,393 | ₩17,634 | ₩15,924 | ₩15,924 | -8.45% | 2.8만 |
|---|
| 2025.12.09 | ₩19,704 | ₩19,971 | ₩15,336 | ₩16,578 | -15.86% | 17.4만 |
|---|
| 2025.12.08 | ₩16,151 | ₩20,639 | ₩16,151 | ₩20,105 | +24.48% | 39.4만 |
|---|
| 2025.12.05 | ₩17,634 | ₩20,172 | ₩14,027 | ₩16,151 | -8.41% | 54.1만 |
|---|
| 2025.12.04 | ₩23,324 | ₩25,261 | ₩23,324 | ₩25,261 | +8.30% | 6.5만 |
|---|
| 2025.12.03 | ₩25,382 | ₩27,311 | ₩22,897 | ₩23,812 | -6.18% | 6.6만 |
|---|
| 2025.12.02 | ₩25,115 | ₩26,704 | ₩24,981 | ₩25,609 | +1.97% | 2.5만 |
|---|
| 2025.12.01 | ₩27,653 | ₩29,229 | ₩25,863 | ₩25,863 | -6.47% | 3.9만 |
|---|
| 2025.11.28 | ₩27,853 | ₩29,336 | ₩26,450 | ₩29,055 | +4.32% | 4.6만 |
|---|
| 2025.11.26 | ₩29,376 | ₩29,790 | ₩27,185 | ₩27,679 | -5.78% | 4.1만 |
|---|
| 2025.11.25 | ₩25,996 | ₩31,393 | ₩25,462 | ₩29,790 | +14.59% | 10.5만 |
|---|
| 2025.11.24 | ₩23,939 | ₩26,597 | ₩23,578 | ₩26,170 | +9.32% | 5.1만 |
|---|
| 2025.11.21 | ₩25,382 | ₩25,382 | ₩23,004 | ₩24,440 | -3.71% | 5.4만 |
|---|
| 2025.11.20 | ₩23,739 | ₩25,382 | ₩22,042 | ₩24,607 | +3.66% | 9.6만 |
|---|
| 2025.11.19 | ₩25,302 | ₩28,000 | ₩22,710 | ₩24,286 | -4.01% | 13만 |
|---|
| 2025.11.18 | ₩22,937 | ₩25,782 | ₩21,504 | ₩25,702 | +12.06% | 16.6만 |
|---|
| 2025.11.17 | ₩20,359 | ₩23,739 | ₩19,718 | ₩21,655 | +6.36% | 19만 |
|---|
| 2025.11.14 | ₩17,420 | ₩20,706 | ₩16,378 | ₩20,078 | +15.26% | 17.9만 |
|---|
| 2025.11.13 | ₩15,884 | ₩18,288 | ₩14,895 | ₩17,928 | +12.87% | 38.5만 |
|---|
| 2025.11.12 | ₩13,786 | ₩16,565 | ₩13,118 | ₩16,151 | +17.15% | 37.6만 |
|---|
| 2025.11.11 | ₩17,354 | ₩18,742 | ₩11,756 | ₩15,376 | -11.40% | 1830.9만 |
|---|
| 2025.11.10 | ₩12,076 | ₩12,306 | ₩10,874 | ₩10,874 | -9.96% | 3만 |
|---|
| 2025.11.07 | ₩11,344 | ₩12,464 | ₩10,754 | ₩12,036 | +6.10% | 4.5만 |
|---|
| 2025.11.06 | ₩12,891 | ₩13,335 | ₩10,994 | ₩11,448 | -11.19% | 6.2만 |
|---|
| 2025.11.05 | ₩13,092 | ₩13,506 | ₩12,624 | ₩12,891 | -1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩13,559 | ₩14,027 | ₩13,092 | ₩13,172 | -2.86% | 2.9만 |
|---|
| 2025.11.03 | ₩14,989 | ₩15,802 | ₩13,532 | ₩13,800 | -7.93% | 3.2만 |
|---|
| 2025.10.31 | ₩16,103 | ₩16,115 | ₩14,240 | ₩15,095 | -6.26% | 3만 |
|---|
| 2025.10.30 | ₩17,260 | ₩17,260 | ₩14,695 | ₩15,256 | -11.61% | 6.1만 |
|---|
| 2025.10.29 | ₩16,872 | ₩17,433 | ₩16,418 | ₩16,431 | -2.61% | 3.5만 |
|---|
| 2025.10.28 | ₩17,740 | ₩18,101 | ₩17,073 | ₩17,340 | -2.26% | 3.5만 |
|---|
| 2025.10.27 | ₩17,099 | ₩17,740 | ₩16,765 | ₩17,634 | +3.12% | 4.1만 |
|---|
| 2025.10.24 | ₩17,901 | ₩18,168 | ₩16,805 | ₩17,300 | -3.36% | 5.8만 |
|---|
| 2025.10.23 | ₩18,382 | ₩18,903 | ₩16,849 | ₩17,901 | -2.62% | 5.7만 |
|---|
| 2025.10.22 | ₩20,880 | ₩21,601 | ₩16,031 | ₩16,164 | -22.58% | 11.7만 |
|---|
| 2025.10.21 | ₩21,788 | ₩23,832 | ₩20,386 | ₩21,601 | -0.86% | 27.2만 |
|---|
| 2025.10.20 | ₩20,052 | ₩22,443 | ₩19,751 | ₩21,855 | +8.99% | 12.7만 |
|---|
| 2025.10.17 | ₩18,088 | ₩21,374 | ₩18,088 | ₩19,891 | +9.97% | 21.4만 |
|---|
| 2025.10.16 | ₩24,046 | ₩24,634 | ₩17,914 | ₩18,088 | -24.78% | 24.1만 |
|---|
| 2025.10.15 | ₩17,794 | ₩25,368 | ₩17,794 | ₩20,399 | +14.64% | 58.2만 |
|---|
| 2025.10.14 | ₩17,821 | ₩20,038 | ₩16,445 | ₩18,769 | +5.32% | 28.6만 |
|---|
| 2025.10.13 | ₩21,160 | ₩25,221 | ₩18,702 | ₩19,851 | -6.19% | 80만 |
|---|
| 2025.10.10 | ₩16,097 | ₩55,840 | ₩15,643 | ₩27,386 | +70.12% | 1396.9만 |
|---|