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 | ₩4,157 | ₩4,157 | ₩3,930 | ₩3,930 | -5.47% | 13만 |
| 2026.10.08 | ₩4,143 | ₩4,317 | ₩4,143 | ₩4,157 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,103 | ₩4,224 | ₩4,036 | ₩4,204 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,464 | ₩4,531 | ₩4,077 | ₩4,130 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,544 | ₩4,665 | ₩4,344 | ₩4,371 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,518 | ₩4,638 | ₩4,437 | ₩4,598 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,758 | ₩4,896 | ₩4,544 | ₩4,578 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,972 | ₩5,079 | ₩4,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,812 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,279 | ₩5,289 | ₩4,955 | ₩5,106 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,159 | ₩5,333 | ₩4,908 | ₩5,293 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,346 | ₩5,346 | ₩5,079 | ₩5,146 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,346 | ₩5,747 | ₩5,110 | ₩5,346 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,879 | ₩5,801 | ₩4,879 | ₩5,186 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,892 | ₩5,213 | ₩4,812 | ₩4,945 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,879 | ₩5,106 | ₩4,705 | ₩4,825 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,932 | ₩5,119 | ₩4,832 | ₩4,892 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,852 | ₩5,186 | ₩4,852 | ₩4,972 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,651 | ₩4,932 | ₩4,526 | ₩4,879 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,584 | ₩4,678 | ₩4,344 | ₩4,625 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,304 | ₩4,798 | ₩4,190 | ₩4,625 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,437 | ₩4,531 | ₩4,277 | ₩4,277 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,731 | ₩4,812 | ₩4,119 | ₩4,397 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,464 | ₩4,997 | ₩4,451 | ₩4,785 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,384 | ₩4,504 | ₩4,090 | ₩4,397 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,023 | ₩4,371 | ₩3,996 | ₩4,331 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,264 | ₩3,889 | ₩3,943 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,103 | ₩4,197 | ₩4,010 | ₩4,117 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,197 | ₩4,321 | ₩4,036 | ₩4,063 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,036 | ₩4,317 | ₩4,036 | ₩4,237 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,210 | ₩4,290 | ₩4,103 | ₩4,110 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,117 | ₩4,331 | ₩4,050 | ₩4,183 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,384 | ₩4,504 | ₩4,090 | ₩4,103 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,491 | ₩4,584 | ₩4,170 | ₩4,384 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,598 | ₩4,611 | ₩4,178 | ₩4,331 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,665 | ₩4,785 | ₩4,478 | ₩4,598 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,705 | ₩4,705 | ₩4,491 | ₩4,598 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,825 | ₩5,146 | ₩4,371 | ₩4,705 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,919 | ₩4,987 | ₩4,317 | ₩4,464 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,320 | ₩5,614 | ₩4,631 | ₩4,919 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,464 | ₩5,279 | ₩4,424 | ₩5,079 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,584 | ₩4,638 | ₩4,157 | ₩4,317 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,812 | ₩4,905 | ₩4,504 | ₩4,651 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,705 | ₩5,126 | ₩4,638 | ₩4,745 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,544 | ₩5,453 | ₩4,331 | ₩4,625 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,397 | ₩4,945 | ₩4,304 | ₩4,611 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,876 | ₩4,344 | ₩3,756 | ₩4,317 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,903 | ₩4,010 | ₩3,704 | ₩3,876 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,077 | ₩3,555 | ₩3,836 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,956 | ₩4,170 | ₩3,849 | ₩4,077 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,943 | ₩3,956 | ₩3,702 | ₩3,863 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,783 | ₩3,983 | ₩3,783 | ₩3,796 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,956 | ₩3,983 | ₩3,649 | ₩3,783 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,970 | ₩4,204 | ₩3,876 | ₩4,010 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,943 | ₩3,996 | ₩3,796 | ₩3,970 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,823 | ₩3,996 | ₩3,716 | ₩3,996 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,756 | ₩3,943 | ₩3,602 | ₩3,796 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,956 | ₩4,059 | ₩3,769 | ₩3,809 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,063 | ₩4,170 | ₩3,956 | ₩4,036 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,264 | ₩4,371 | ₩3,996 | ₩4,063 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,424 | ₩4,544 | ₩4,284 | ₩4,331 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,518 | ₩4,665 | ₩4,464 | ₩4,504 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,558 | ₩4,678 | ₩4,451 | ₩4,544 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,665 | ₩4,745 | ₩4,544 | ₩4,665 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,451 | ₩4,852 | ₩4,451 | ₩4,718 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,531 | ₩4,651 | ₩4,317 | ₩4,424 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,317 | ₩4,651 | ₩4,317 | ₩4,558 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,424 | ₩4,491 | ₩4,157 | ₩4,371 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,571 | ₩4,584 | ₩4,385 | ₩4,437 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,731 | ₩4,905 | ₩4,518 | ₩4,598 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,504 | ₩4,798 | ₩4,504 | ₩4,691 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,838 | ₩4,959 | ₩4,290 | ₩4,491 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,879 | ₩4,988 | ₩4,718 | ₩4,838 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,092 | ₩5,193 | ₩4,812 | ₩4,945 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,253 | ₩5,360 | ₩4,864 | ₩5,079 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,346 | ₩5,533 | ₩5,146 | ₩5,253 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,119 | ₩5,878 | ₩5,094 | ₩5,226 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,678 | ₩5,427 | ₩4,678 | ₩5,146 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,945 | ₩5,132 | ₩4,731 | ₩4,892 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,547 | ₩5,547 | ₩4,945 | ₩5,079 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,905 | ₩5,640 | ₩4,837 | ₩5,306 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,945 | ₩4,972 | ₩4,705 | ₩4,865 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,092 | ₩5,266 | ₩4,892 | ₩4,945 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,400 | ₩5,480 | ₩5,052 | ₩5,119 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,159 | ₩5,513 | ₩4,959 | ₩5,346 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,132 | ₩5,680 | ₩5,132 | ₩5,253 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,453 | ₩5,480 | ₩4,798 | ₩5,199 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,747 | ₩6,122 | ₩5,213 | ₩5,413 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩6,001 | ₩6,001 | ₩5,373 | ₩5,694 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,362 | ₩6,784 | ₩5,588 | ₩5,988 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,244 | ₩7,284 | ₩6,282 | ₩6,523 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,750 | ₩7,004 | ₩6,282 | ₩6,830 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,955 | ₩8,968 | ₩7,017 | ₩7,017 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,503 | ₩9,677 | ₩8,888 | ₩9,169 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,105 | ₩10,178 | ₩8,594 | ₩9,383 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,490 | ₩10,465 | ₩8,848 | ₩10,211 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,047 | ₩14,448 | ₩8,769 | ₩9,423 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,425 | ₩12,430 | ₩9,637 | ₩12,350 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,826 | ₩11,027 | ₩9,958 | ₩10,439 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,663 | ₩11,013 | ₩8,955 | ₩10,439 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,795 | ₩9,597 | ₩8,489 | ₩9,356 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,958 | ₩10,278 | ₩8,113 | ₩8,380 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,062 | ₩9,891 | ₩8,821 | ₩9,102 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,418 | ₩9,690 | ₩7,298 | ₩9,182 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,937 | ₩7,619 | ₩6,790 | ₩7,311 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,803 | ₩7,135 | ₩6,536 | ₩6,950 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,402 | ₩7,137 | ₩6,148 | ₩6,763 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,589 | ₩6,696 | ₩6,282 | ₩6,523 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,017 | ₩7,224 | ₩6,482 | ₩6,696 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,910 | ₩7,405 | ₩6,910 | ₩7,057 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,990 | ₩7,471 | ₩6,883 | ₩7,164 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,378 | ₩7,659 | ₩6,710 | ₩6,950 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,659 | ₩8,232 | ₩7,200 | ₩7,418 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,552 | ₩7,886 | ₩6,683 | ₩7,659 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,258 | ₩7,619 | ₩6,175 | ₩7,552 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,827 | ₩7,485 | ₩5,827 | ₩7,177 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,879 | ₩6,656 | ₩4,825 | ₩5,948 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,357 | ₩4,879 | ₩4,250 | ₩4,825 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,464 | ₩4,508 | ₩4,157 | ₩4,290 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,718 | ₩5,213 | ₩4,277 | ₩4,478 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,277 | ₩5,266 | ₩4,210 | ₩4,598 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,210 | ₩4,277 | ₩4,077 | ₩4,170 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,331 | ₩4,437 | ₩4,077 | ₩4,170 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,170 | ₩4,451 | ₩4,103 | ₩4,237 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,970 | ₩4,357 | ₩3,970 | ₩4,103 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,491 | ₩4,598 | ₩3,742 | ₩4,036 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,691 | ₩4,919 | ₩4,357 | ₩4,484 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,357 | ₩4,916 | ₩4,344 | ₩4,711 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,905 | ₩5,026 | ₩4,250 | ₩4,371 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,507 | ₩4,812 | ₩4,919 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,825 | ₩5,333 | ₩4,718 | ₩5,186 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,239 | ₩5,279 | ₩4,731 | ₩4,785 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,948 | ₩6,148 | ₩5,173 | ₩5,320 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,790 | ₩8,300 | ₩5,881 | ₩5,894 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,640 | ₩6,496 | ₩5,092 | ₩6,456 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,750 | ₩8,648 | ₩5,279 | ₩5,721 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,959 | ₩6,656 | ₩4,691 | ₩6,375 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,614 | ₩5,890 | ₩4,812 | ₩5,119 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,375 | ₩7,552 | ₩5,627 | ₩5,814 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,063 | ₩6,456 | ₩4,023 | ₩6,322 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,954 | ₩4,478 | ₩2,914 | ₩4,143 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,101 | ₩3,181 | ₩2,940 | ₩2,994 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,087 | ₩3,208 | ₩3,087 | ₩3,154 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,168 | ₩3,288 | ₩3,114 | ₩3,208 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,221 | ₩3,228 | ₩3,047 | ₩3,201 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,301 | ₩3,315 | ₩3,101 | ₩3,154 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,301 | ₩3,488 | ₩3,144 | ₩3,315 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,981 | ₩4,277 | ₩2,820 | ₩3,422 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,930 | ₩4,071 | ₩2,767 | ₩2,807 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,491 | ₩4,691 | ₩3,742 | ₩3,742 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,544 | ₩4,651 | ₩4,437 | ₩4,491 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,718 | ₩5,012 | ₩4,611 | ₩4,678 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,079 | ₩5,079 | ₩4,718 | ₩4,798 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,026 | ₩5,213 | ₩4,879 | ₩5,079 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,812 | ₩5,079 | ₩4,772 | ₩5,012 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,678 | ₩4,879 | ₩4,558 | ₩4,812 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,745 | ₩5,024 | ₩4,691 | ₩4,745 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,039 | ₩5,119 | ₩4,745 | ₩4,785 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,092 | ₩5,153 | ₩4,985 | ₩5,066 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,718 | ₩5,126 | ₩4,718 | ₩5,092 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,879 | ₩4,985 | ₩4,705 | ₩4,731 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,972 | ₩5,346 | ₩4,852 | ₩4,932 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,972 | ₩5,052 | ₩4,872 | ₩4,972 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,879 | ₩5,079 | ₩4,695 | ₩4,865 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,945 | ₩5,346 | ₩4,852 | ₩4,959 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,892 | ₩5,146 | ₩4,838 | ₩4,865 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,146 | ₩5,321 | ₩4,879 | ₩4,879 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,346 | ₩5,400 | ₩5,079 | ₩5,146 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,253 | ₩5,400 | ₩5,219 | ₩5,279 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,360 | ₩5,413 | ₩5,079 | ₩5,266 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,293 | ₩5,734 | ₩5,213 | ₩5,614 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,186 | ₩5,547 | ₩5,012 | ₩5,239 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,413 | ₩5,734 | ₩5,157 | ₩5,346 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,667 | ₩5,747 | ₩5,346 | ₩5,386 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,148 | ₩6,148 | ₩5,440 | ₩5,667 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,549 | ₩6,660 | ₩6,015 | ₩6,122 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,482 | ₩6,750 | ₩6,188 | ₩6,509 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,950 | ₩7,068 | ₩6,416 | ₩6,563 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,177 | ₩7,311 | ₩6,795 | ₩6,883 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,260 | ₩8,260 | ₩7,017 | ₩7,204 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,420 | ₩8,648 | ₩8,033 | ₩8,260 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,821 | ₩9,045 | ₩8,086 | ₩8,420 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,356 | ₩9,637 | ₩8,354 | ₩8,581 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,356 | ₩9,744 | ₩9,260 | ₩9,650 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,303 | ₩9,597 | ₩9,182 | ₩9,423 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,222 | ₩9,423 | ₩9,156 | ₩9,303 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,490 | ₩9,805 | ₩9,273 | ₩9,369 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,490 | ₩10,024 | ₩9,169 | ₩9,931 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,276 | ₩9,650 | ₩9,262 | ₩9,303 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,951 | ₩9,972 | ₩9,236 | ₩9,262 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,810 | ₩10,158 | ₩9,650 | ₩9,704 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,356 | ₩10,225 | ₩9,236 | ₩10,158 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,490 | ₩9,757 | ₩9,169 | ₩9,369 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,356 | ₩10,024 | ₩9,162 | ₩9,663 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,356 | ₩9,543 | ₩8,688 | ₩9,369 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,356 | ₩10,532 | ₩9,222 | ₩9,757 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,693 | ₩10,810 | ₩9,423 | ₩9,797 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,094 | ₩11,227 | ₩10,693 | ₩10,746 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,521 | ₩12,029 | ₩10,731 | ₩11,094 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,417 | ₩12,417 | ₩11,535 | ₩11,615 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,368 | ₩14,448 | ₩12,484 | ₩12,644 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,874 | ₩15,357 | ₩13,433 | ₩14,288 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,762 | ₩12,029 | ₩11,294 | ₩11,882 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,882 | ₩11,896 | ₩11,160 | ₩11,789 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,749 | ₩12,260 | ₩10,840 | ₩11,067 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,292 | ₩11,628 | ₩10,292 | ₩11,561 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,577 | ₩12,938 | ₩10,051 | ₩10,358 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,286 | ₩13,338 | ₩12,297 | ₩12,537 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,807 | ₩14,620 | ₩12,657 | ₩13,152 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,676 | ₩14,702 | ₩14,047 | ₩14,181 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,379 | ₩14,304 | ₩13,179 | ₩14,208 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,499 | ₩13,620 | ₩12,711 | ₩13,540 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,898 | ₩13,593 | ₩12,778 | ₩13,419 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,366 | ₩13,469 | ₩12,604 | ₩13,366 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,366 | ₩14,034 | ₩12,323 | ₩13,352 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,960 | ₩13,391 | ₩10,706 | ₩12,965 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,246 | ₩13,246 | ₩11,080 | ₩11,454 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,039 | ₩16,600 | ₩12,631 | ₩12,965 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,628 | ₩15,718 | ₩11,628 | ₩15,250 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,380 | ₩10,746 | ₩8,086 | ₩10,746 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,327 | ₩8,621 | ₩8,060 | ₩8,287 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,287 | ₩8,688 | ₩7,445 | ₩7,699 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,715 | ₩9,089 | ₩8,153 | ₩8,273 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,343 | ₩9,619 | ₩8,167 | ₩8,434 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,450 | ₩9,690 | ₩8,688 | ₩9,075 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,837 | ₩11,171 | ₩9,597 | ₩9,637 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,131 | ₩10,209 | ₩9,122 | ₩9,837 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,987 | ₩11,341 | ₩10,038 | ₩10,278 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,374 | ₩12,190 | ₩10,840 | ₩11,134 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,773 | ₩11,978 | ₩10,773 | ₩11,515 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,029 | ₩12,294 | ₩11,107 | ₩11,214 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,746 | ₩12,056 | ₩10,733 | ₩11,909 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,029 | ₩12,091 | ₩10,737 | ₩11,481 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩12,002 | ₩12,698 | ₩11,922 | ₩12,029 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,366 | ₩13,366 | ₩11,428 | ₩11,909 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,355 | ₩14,355 | ₩12,473 | ₩14,061 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,320 | ₩16,654 | ₩14,702 | ₩14,796 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,721 | ₩17,866 | ₩15,371 | ₩16,761 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,322 | ₩18,552 | ₩17,041 | ₩17,175 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,843 | ₩18,378 | ₩17,041 | ₩17,322 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,645 | ₩19,850 | ₩17,777 | ₩17,950 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,715 | ₩19,856 | ₩18,465 | ₩18,578 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,073 | ₩19,380 | ₩18,177 | ₩19,300 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,407 | ₩19,441 | ₩17,389 | ₩18,204 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,113 | ₩20,042 | ₩18,873 | ₩19,608 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,126 | ₩20,222 | ₩18,454 | ₩19,260 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,033 | ₩19,355 | ₩18,312 | ₩18,926 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,236 | ₩20,717 | ₩19,688 | ₩20,142 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,599 | ₩21,866 | ₩19,781 | ₩20,249 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,436 | ₩21,826 | ₩19,808 | ₩21,372 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,287 | ₩20,740 | ₩19,287 | ₩20,303 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,450 | ₩21,310 | ₩19,380 | ₩19,394 | -5.16% | 9.3만 |
|---|