시장 데이터를 불러오는 중
전체 종목
퀀텀 바이오파마 과거 주가
Quantum Biopharma Ltd. - Class B Subordinate Voting Shares · QNTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum Biopharma Ltd. - Class B Subordinate Voting Shares · QNTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,167 | ₩4,167 | ₩3,940 | ₩3,940 | -5.47% | 13만 |
| 2026.10.08 | ₩4,154 | ₩4,328 | ₩4,154 | ₩4,167 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,114 | ₩4,234 | ₩4,047 | ₩4,214 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,476 | ₩4,543 | ₩4,087 | ₩4,141 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,556 | ₩4,677 | ₩4,355 | ₩4,382 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,529 | ₩4,650 | ₩4,449 | ₩4,610 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,770 | ₩4,908 | ₩4,556 | ₩4,590 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,985 | ₩5,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,824 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,293 | ₩5,302 | ₩4,967 | ₩5,119 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,172 | ₩5,347 | ₩4,921 | ₩5,306 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,360 | ₩5,360 | ₩5,092 | ₩5,159 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,360 | ₩5,762 | ₩5,123 | ₩5,360 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,891 | ₩5,816 | ₩4,891 | ₩5,199 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,904 | ₩5,226 | ₩4,824 | ₩4,958 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,891 | ₩5,119 | ₩4,717 | ₩4,837 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,945 | ₩5,132 | ₩4,844 | ₩4,904 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,864 | ₩5,199 | ₩4,864 | ₩4,985 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,663 | ₩4,945 | ₩4,537 | ₩4,891 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,596 | ₩4,690 | ₩4,355 | ₩4,636 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,811 | ₩4,201 | ₩4,636 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,449 | ₩4,543 | ₩4,288 | ₩4,288 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,744 | ₩4,824 | ₩4,130 | ₩4,409 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,476 | ₩5,010 | ₩4,462 | ₩4,797 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,395 | ₩4,516 | ₩4,100 | ₩4,409 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,033 | ₩4,382 | ₩4,007 | ₩4,342 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,154 | ₩4,275 | ₩3,899 | ₩3,953 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,114 | ₩4,208 | ₩4,020 | ₩4,127 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,208 | ₩4,332 | ₩4,047 | ₩4,074 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,047 | ₩4,328 | ₩4,047 | ₩4,248 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,221 | ₩4,301 | ₩4,114 | ₩4,121 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,127 | ₩4,342 | ₩4,060 | ₩4,194 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,395 | ₩4,516 | ₩4,100 | ₩4,114 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,502 | ₩4,596 | ₩4,181 | ₩4,395 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,610 | ₩4,623 | ₩4,189 | ₩4,342 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,677 | ₩4,797 | ₩4,489 | ₩4,610 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,717 | ₩4,717 | ₩4,502 | ₩4,610 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,837 | ₩5,159 | ₩4,382 | ₩4,717 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,931 | ₩5,000 | ₩4,328 | ₩4,476 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,333 | ₩5,628 | ₩4,643 | ₩4,931 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,476 | ₩5,293 | ₩4,435 | ₩5,092 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,596 | ₩4,650 | ₩4,167 | ₩4,328 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,824 | ₩4,918 | ₩4,516 | ₩4,663 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,717 | ₩5,139 | ₩4,650 | ₩4,757 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,556 | ₩5,467 | ₩4,342 | ₩4,636 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,409 | ₩4,958 | ₩4,315 | ₩4,623 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,886 | ₩4,355 | ₩3,765 | ₩4,328 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,913 | ₩4,020 | ₩3,713 | ₩3,886 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,087 | ₩3,564 | ₩3,846 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,966 | ₩4,181 | ₩3,859 | ₩4,087 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,953 | ₩3,966 | ₩3,712 | ₩3,873 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,792 | ₩3,993 | ₩3,792 | ₩3,806 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,966 | ₩3,993 | ₩3,658 | ₩3,792 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,980 | ₩4,214 | ₩3,886 | ₩4,020 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,953 | ₩4,007 | ₩3,806 | ₩3,980 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,832 | ₩4,007 | ₩3,725 | ₩4,007 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,765 | ₩3,953 | ₩3,611 | ₩3,806 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,966 | ₩4,070 | ₩3,779 | ₩3,819 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,181 | ₩3,966 | ₩4,047 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,275 | ₩4,382 | ₩4,007 | ₩4,074 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,435 | ₩4,556 | ₩4,295 | ₩4,342 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,529 | ₩4,677 | ₩4,476 | ₩4,516 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,569 | ₩4,690 | ₩4,462 | ₩4,556 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,677 | ₩4,757 | ₩4,556 | ₩4,677 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,462 | ₩4,864 | ₩4,462 | ₩4,730 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,543 | ₩4,663 | ₩4,328 | ₩4,435 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,328 | ₩4,663 | ₩4,328 | ₩4,569 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,435 | ₩4,502 | ₩4,167 | ₩4,382 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,583 | ₩4,596 | ₩4,397 | ₩4,449 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,744 | ₩4,918 | ₩4,529 | ₩4,610 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,516 | ₩4,811 | ₩4,516 | ₩4,703 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,851 | ₩4,971 | ₩4,301 | ₩4,502 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,891 | ₩5,001 | ₩4,730 | ₩4,851 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,105 | ₩5,206 | ₩4,824 | ₩4,958 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,266 | ₩5,373 | ₩4,876 | ₩5,092 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,360 | ₩5,548 | ₩5,159 | ₩5,266 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,132 | ₩5,893 | ₩5,107 | ₩5,239 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,690 | ₩5,440 | ₩4,690 | ₩5,159 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,958 | ₩5,146 | ₩4,744 | ₩4,904 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,561 | ₩5,561 | ₩4,958 | ₩5,092 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,918 | ₩5,655 | ₩4,850 | ₩5,320 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,958 | ₩4,985 | ₩4,717 | ₩4,878 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,105 | ₩5,280 | ₩4,904 | ₩4,958 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,414 | ₩5,494 | ₩5,065 | ₩5,132 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,172 | ₩5,528 | ₩4,971 | ₩5,360 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,146 | ₩5,695 | ₩5,146 | ₩5,266 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,467 | ₩5,494 | ₩4,811 | ₩5,213 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,762 | ₩6,137 | ₩5,226 | ₩5,427 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩6,017 | ₩6,017 | ₩5,387 | ₩5,708 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,378 | ₩6,802 | ₩5,603 | ₩6,003 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,263 | ₩7,303 | ₩6,298 | ₩6,539 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,767 | ₩7,022 | ₩6,298 | ₩6,848 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,978 | ₩8,992 | ₩7,035 | ₩7,035 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,528 | ₩9,702 | ₩8,911 | ₩9,193 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,131 | ₩10,204 | ₩8,616 | ₩9,407 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,514 | ₩10,492 | ₩8,871 | ₩10,238 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,084 | ₩14,486 | ₩8,792 | ₩9,447 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,452 | ₩12,462 | ₩9,662 | ₩12,382 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,854 | ₩11,055 | ₩9,983 | ₩10,466 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,688 | ₩11,042 | ₩8,978 | ₩10,466 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,817 | ₩9,621 | ₩8,510 | ₩9,380 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,983 | ₩10,305 | ₩8,134 | ₩8,402 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,085 | ₩9,916 | ₩8,844 | ₩9,126 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,437 | ₩9,715 | ₩7,317 | ₩9,206 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,955 | ₩7,638 | ₩6,807 | ₩7,330 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,821 | ₩7,153 | ₩6,553 | ₩6,968 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,419 | ₩7,156 | ₩6,164 | ₩6,781 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,606 | ₩6,714 | ₩6,298 | ₩6,539 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,035 | ₩7,243 | ₩6,499 | ₩6,714 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,928 | ₩7,424 | ₩6,928 | ₩7,075 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩7,008 | ₩7,491 | ₩6,901 | ₩7,183 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,397 | ₩7,678 | ₩6,727 | ₩6,968 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,678 | ₩8,253 | ₩7,219 | ₩7,437 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,571 | ₩7,906 | ₩6,700 | ₩7,678 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,276 | ₩7,638 | ₩6,191 | ₩7,571 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,842 | ₩7,504 | ₩5,842 | ₩7,196 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,891 | ₩6,673 | ₩4,837 | ₩5,963 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,368 | ₩4,891 | ₩4,261 | ₩4,837 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,476 | ₩4,520 | ₩4,167 | ₩4,301 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,730 | ₩5,226 | ₩4,288 | ₩4,489 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,288 | ₩5,280 | ₩4,221 | ₩4,610 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,221 | ₩4,288 | ₩4,087 | ₩4,181 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,342 | ₩4,449 | ₩4,087 | ₩4,181 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,181 | ₩4,462 | ₩4,114 | ₩4,248 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,980 | ₩4,368 | ₩3,980 | ₩4,114 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,502 | ₩4,610 | ₩3,752 | ₩4,047 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,703 | ₩4,931 | ₩4,368 | ₩4,496 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,368 | ₩4,929 | ₩4,355 | ₩4,724 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,918 | ₩5,038 | ₩4,261 | ₩4,382 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,373 | ₩5,521 | ₩4,824 | ₩4,931 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,837 | ₩5,347 | ₩4,730 | ₩5,199 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,253 | ₩5,293 | ₩4,744 | ₩4,797 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,963 | ₩6,164 | ₩5,186 | ₩5,333 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,807 | ₩8,322 | ₩5,896 | ₩5,909 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,655 | ₩6,512 | ₩5,105 | ₩6,472 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,767 | ₩8,670 | ₩5,293 | ₩5,735 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,971 | ₩6,673 | ₩4,703 | ₩6,392 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,905 | ₩4,824 | ₩5,132 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,392 | ₩7,571 | ₩5,641 | ₩5,829 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,074 | ₩6,472 | ₩4,033 | ₩6,338 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,961 | ₩4,489 | ₩2,921 | ₩4,154 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,109 | ₩3,189 | ₩2,948 | ₩3,002 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,216 | ₩3,095 | ₩3,162 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,176 | ₩3,296 | ₩3,122 | ₩3,216 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,229 | ₩3,236 | ₩3,055 | ₩3,209 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,310 | ₩3,323 | ₩3,109 | ₩3,162 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,310 | ₩3,497 | ₩3,152 | ₩3,323 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,988 | ₩4,288 | ₩2,827 | ₩3,430 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,940 | ₩4,082 | ₩2,774 | ₩2,814 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,502 | ₩4,703 | ₩3,752 | ₩3,752 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,556 | ₩4,663 | ₩4,449 | ₩4,502 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,730 | ₩5,025 | ₩4,623 | ₩4,690 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,092 | ₩5,092 | ₩4,730 | ₩4,811 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,038 | ₩5,226 | ₩4,891 | ₩5,092 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,824 | ₩5,092 | ₩4,784 | ₩5,025 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,690 | ₩4,891 | ₩4,569 | ₩4,824 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,757 | ₩5,037 | ₩4,703 | ₩4,757 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,052 | ₩5,132 | ₩4,757 | ₩4,797 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,105 | ₩5,166 | ₩4,998 | ₩5,079 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,730 | ₩5,139 | ₩4,730 | ₩5,105 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,891 | ₩4,998 | ₩4,717 | ₩4,744 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,985 | ₩5,360 | ₩4,864 | ₩4,945 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,985 | ₩5,065 | ₩4,884 | ₩4,985 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,891 | ₩5,092 | ₩4,707 | ₩4,878 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,958 | ₩5,360 | ₩4,864 | ₩4,971 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,904 | ₩5,159 | ₩4,851 | ₩4,878 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,159 | ₩5,335 | ₩4,891 | ₩4,891 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,360 | ₩5,414 | ₩5,092 | ₩5,159 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,266 | ₩5,414 | ₩5,233 | ₩5,293 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,373 | ₩5,427 | ₩5,092 | ₩5,280 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,306 | ₩5,749 | ₩5,226 | ₩5,628 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,199 | ₩5,561 | ₩5,025 | ₩5,253 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,427 | ₩5,749 | ₩5,170 | ₩5,360 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,682 | ₩5,762 | ₩5,360 | ₩5,400 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,164 | ₩6,164 | ₩5,454 | ₩5,682 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,566 | ₩6,677 | ₩6,030 | ₩6,137 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,499 | ₩6,767 | ₩6,204 | ₩6,526 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,968 | ₩7,086 | ₩6,432 | ₩6,579 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,196 | ₩7,330 | ₩6,813 | ₩6,901 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,281 | ₩8,281 | ₩7,035 | ₩7,223 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,442 | ₩8,670 | ₩8,054 | ₩8,281 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,844 | ₩9,068 | ₩8,107 | ₩8,442 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,380 | ₩9,662 | ₩8,375 | ₩8,603 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,380 | ₩9,769 | ₩9,284 | ₩9,675 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,327 | ₩9,621 | ₩9,206 | ₩9,447 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,246 | ₩9,447 | ₩9,179 | ₩9,327 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,514 | ₩9,830 | ₩9,297 | ₩9,394 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,514 | ₩10,050 | ₩9,193 | ₩9,956 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,300 | ₩9,675 | ₩9,286 | ₩9,327 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,976 | ₩9,998 | ₩9,260 | ₩9,286 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,836 | ₩10,184 | ₩9,675 | ₩9,729 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,380 | ₩10,251 | ₩9,260 | ₩10,184 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,514 | ₩9,782 | ₩9,193 | ₩9,394 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,380 | ₩10,050 | ₩9,186 | ₩9,688 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,380 | ₩9,568 | ₩8,710 | ₩9,394 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,380 | ₩10,559 | ₩9,246 | ₩9,782 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,720 | ₩10,838 | ₩9,447 | ₩9,822 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,122 | ₩11,256 | ₩10,720 | ₩10,774 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,551 | ₩12,060 | ₩10,759 | ₩11,122 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,449 | ₩12,449 | ₩11,564 | ₩11,645 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,405 | ₩14,486 | ₩12,516 | ₩12,677 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,909 | ₩15,397 | ₩13,467 | ₩14,325 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,792 | ₩12,060 | ₩11,323 | ₩11,913 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,913 | ₩11,926 | ₩11,189 | ₩11,819 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,779 | ₩12,292 | ₩10,868 | ₩11,095 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,318 | ₩11,658 | ₩10,318 | ₩11,591 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,610 | ₩12,971 | ₩10,077 | ₩10,385 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,320 | ₩13,372 | ₩12,328 | ₩12,569 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,842 | ₩14,657 | ₩12,690 | ₩13,186 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,713 | ₩14,740 | ₩14,084 | ₩14,218 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,414 | ₩14,341 | ₩13,213 | ₩14,244 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,534 | ₩13,655 | ₩12,744 | ₩13,574 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,931 | ₩13,628 | ₩12,811 | ₩13,454 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,400 | ₩13,503 | ₩12,636 | ₩13,400 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,400 | ₩14,070 | ₩12,355 | ₩13,387 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,988 | ₩13,426 | ₩10,734 | ₩12,998 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,280 | ₩13,280 | ₩11,109 | ₩11,484 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,080 | ₩16,643 | ₩12,663 | ₩12,998 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,658 | ₩15,759 | ₩11,658 | ₩15,290 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,402 | ₩10,774 | ₩8,107 | ₩10,774 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,348 | ₩8,643 | ₩8,080 | ₩8,308 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,308 | ₩8,710 | ₩7,464 | ₩7,719 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,737 | ₩9,112 | ₩8,174 | ₩8,295 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,367 | ₩9,644 | ₩8,188 | ₩8,456 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,474 | ₩9,715 | ₩8,710 | ₩9,099 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,863 | ₩11,200 | ₩9,621 | ₩9,662 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,157 | ₩10,235 | ₩9,146 | ₩9,863 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩11,015 | ₩11,370 | ₩10,064 | ₩10,305 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,404 | ₩12,221 | ₩10,868 | ₩11,162 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,801 | ₩12,009 | ₩10,801 | ₩11,544 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,060 | ₩12,326 | ₩11,136 | ₩11,243 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,774 | ₩12,087 | ₩10,760 | ₩11,940 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,060 | ₩12,122 | ₩10,764 | ₩11,511 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩12,033 | ₩12,730 | ₩11,953 | ₩12,060 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,400 | ₩13,400 | ₩11,457 | ₩11,940 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,392 | ₩14,392 | ₩12,505 | ₩14,097 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,362 | ₩16,697 | ₩14,740 | ₩14,834 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,764 | ₩17,912 | ₩15,410 | ₩16,804 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,367 | ₩18,599 | ₩17,085 | ₩17,219 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,889 | ₩18,425 | ₩17,085 | ₩17,367 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,693 | ₩19,901 | ₩17,822 | ₩17,996 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,765 | ₩19,907 | ₩18,512 | ₩18,626 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,122 | ₩19,430 | ₩18,224 | ₩19,350 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,457 | ₩19,491 | ₩17,434 | ₩18,251 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,162 | ₩20,094 | ₩18,921 | ₩19,658 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,176 | ₩20,275 | ₩18,502 | ₩19,310 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,082 | ₩19,405 | ₩18,360 | ₩18,975 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,288 | ₩20,770 | ₩19,738 | ₩20,194 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,655 | ₩21,923 | ₩19,832 | ₩20,301 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,489 | ₩21,883 | ₩19,859 | ₩21,427 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,336 | ₩20,793 | ₩19,336 | ₩20,355 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,502 | ₩21,365 | ₩19,430 | ₩19,444 | -5.16% | 9.3만 |
|---|