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 | ₩4,156 | ₩4,156 | ₩3,929 | ₩3,929 | -5.47% | 13만 |
| 2026.10.08 | ₩4,143 | ₩4,317 | ₩4,143 | ₩4,156 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,103 | ₩4,223 | ₩4,036 | ₩4,203 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,464 | ₩4,530 | ₩4,076 | ₩4,129 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,544 | ₩4,664 | ₩4,343 | ₩4,370 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,517 | ₩4,637 | ₩4,437 | ₩4,597 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,758 | ₩4,895 | ₩4,544 | ₩4,577 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,971 | ₩5,078 | ₩4,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,811 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,279 | ₩5,288 | ₩4,954 | ₩5,105 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,158 | ₩5,332 | ₩4,907 | ₩5,292 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,346 | ₩5,346 | ₩5,078 | ₩5,145 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,346 | ₩5,746 | ₩5,109 | ₩5,346 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,878 | ₩5,800 | ₩4,878 | ₩5,185 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,891 | ₩5,212 | ₩4,811 | ₩4,945 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,878 | ₩5,105 | ₩4,704 | ₩4,824 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,931 | ₩5,118 | ₩4,831 | ₩4,891 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,851 | ₩5,185 | ₩4,851 | ₩4,971 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,651 | ₩4,931 | ₩4,525 | ₩4,878 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,584 | ₩4,677 | ₩4,343 | ₩4,624 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,303 | ₩4,798 | ₩4,190 | ₩4,624 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,437 | ₩4,530 | ₩4,276 | ₩4,276 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,731 | ₩4,811 | ₩4,119 | ₩4,397 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,464 | ₩4,997 | ₩4,450 | ₩4,784 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,383 | ₩4,504 | ₩4,089 | ₩4,397 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,023 | ₩4,370 | ₩3,996 | ₩4,330 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,263 | ₩3,889 | ₩3,942 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,103 | ₩4,196 | ₩4,009 | ₩4,116 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,196 | ₩4,321 | ₩4,036 | ₩4,063 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,036 | ₩4,317 | ₩4,036 | ₩4,236 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,210 | ₩4,290 | ₩4,103 | ₩4,109 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,116 | ₩4,330 | ₩4,049 | ₩4,183 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,383 | ₩4,504 | ₩4,089 | ₩4,103 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,490 | ₩4,584 | ₩4,170 | ₩4,383 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,597 | ₩4,611 | ₩4,178 | ₩4,330 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,664 | ₩4,784 | ₩4,477 | ₩4,597 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,704 | ₩4,704 | ₩4,490 | ₩4,597 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,824 | ₩5,145 | ₩4,370 | ₩4,704 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,918 | ₩4,986 | ₩4,317 | ₩4,464 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,319 | ₩5,613 | ₩4,631 | ₩4,918 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,464 | ₩5,279 | ₩4,423 | ₩5,078 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,584 | ₩4,637 | ₩4,156 | ₩4,317 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,811 | ₩4,905 | ₩4,504 | ₩4,651 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,704 | ₩5,125 | ₩4,637 | ₩4,744 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,544 | ₩5,452 | ₩4,330 | ₩4,624 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,397 | ₩4,945 | ₩4,303 | ₩4,611 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,876 | ₩4,343 | ₩3,755 | ₩4,317 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,902 | ₩4,009 | ₩3,703 | ₩3,876 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,009 | ₩4,076 | ₩3,555 | ₩3,835 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,956 | ₩4,170 | ₩3,849 | ₩4,076 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,942 | ₩3,956 | ₩3,702 | ₩3,862 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,782 | ₩3,982 | ₩3,782 | ₩3,795 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,956 | ₩3,982 | ₩3,648 | ₩3,782 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,969 | ₩4,203 | ₩3,876 | ₩4,009 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,942 | ₩3,996 | ₩3,795 | ₩3,969 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,822 | ₩3,996 | ₩3,715 | ₩3,996 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,755 | ₩3,942 | ₩3,602 | ₩3,795 | +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 | ₩4,263 | ₩4,370 | ₩3,996 | ₩4,063 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,423 | ₩4,544 | ₩4,283 | ₩4,330 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,517 | ₩4,664 | ₩4,464 | ₩4,504 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,557 | ₩4,677 | ₩4,450 | ₩4,544 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,664 | ₩4,744 | ₩4,544 | ₩4,664 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,450 | ₩4,851 | ₩4,450 | ₩4,717 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,530 | ₩4,651 | ₩4,317 | ₩4,423 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,317 | ₩4,651 | ₩4,317 | ₩4,557 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,423 | ₩4,490 | ₩4,156 | ₩4,370 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,570 | ₩4,584 | ₩4,385 | ₩4,437 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,731 | ₩4,905 | ₩4,517 | ₩4,597 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,504 | ₩4,798 | ₩4,504 | ₩4,691 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,838 | ₩4,958 | ₩4,290 | ₩4,490 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,878 | ₩4,987 | ₩4,717 | ₩4,838 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,092 | ₩5,192 | ₩4,811 | ₩4,945 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,252 | ₩5,359 | ₩4,863 | ₩5,078 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,346 | ₩5,533 | ₩5,145 | ₩5,252 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,118 | ₩5,877 | ₩5,093 | ₩5,225 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,677 | ₩5,426 | ₩4,677 | ₩5,145 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,945 | ₩5,132 | ₩4,731 | ₩4,891 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,546 | ₩5,546 | ₩4,945 | ₩5,078 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,905 | ₩5,640 | ₩4,836 | ₩5,305 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,945 | ₩4,971 | ₩4,704 | ₩4,864 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,092 | ₩5,265 | ₩4,891 | ₩4,945 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,399 | ₩5,479 | ₩5,052 | ₩5,118 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,158 | ₩5,513 | ₩4,958 | ₩5,346 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,132 | ₩5,680 | ₩5,132 | ₩5,252 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,452 | ₩5,479 | ₩4,798 | ₩5,199 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,746 | ₩6,121 | ₩5,212 | ₩5,412 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩6,000 | ₩6,000 | ₩5,372 | ₩5,693 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,361 | ₩6,783 | ₩5,587 | ₩5,987 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,243 | ₩7,283 | ₩6,281 | ₩6,522 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,749 | ₩7,003 | ₩6,281 | ₩6,829 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,954 | ₩8,967 | ₩7,016 | ₩7,016 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,502 | ₩9,675 | ₩8,887 | ₩9,168 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,103 | ₩10,177 | ₩8,593 | ₩9,381 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,488 | ₩10,464 | ₩8,847 | ₩10,210 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,045 | ₩14,446 | ₩8,768 | ₩9,421 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,424 | ₩12,428 | ₩9,635 | ₩12,348 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,825 | ₩11,025 | ₩9,956 | ₩10,437 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,662 | ₩11,012 | ₩8,954 | ₩10,437 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,793 | ₩9,595 | ₩8,487 | ₩9,355 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,956 | ₩10,277 | ₩8,112 | ₩8,379 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,061 | ₩9,889 | ₩8,820 | ₩9,101 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,417 | ₩9,689 | ₩7,297 | ₩9,181 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,936 | ₩7,617 | ₩6,789 | ₩7,310 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,802 | ₩7,134 | ₩6,535 | ₩6,949 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,401 | ₩7,136 | ₩6,147 | ₩6,762 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,588 | ₩6,695 | ₩6,281 | ₩6,522 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,016 | ₩7,223 | ₩6,481 | ₩6,695 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,909 | ₩7,404 | ₩6,909 | ₩7,056 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,989 | ₩7,470 | ₩6,882 | ₩7,163 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,377 | ₩7,657 | ₩6,709 | ₩6,949 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,657 | ₩8,231 | ₩7,199 | ₩7,417 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,551 | ₩7,885 | ₩6,682 | ₩7,657 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,257 | ₩7,617 | ₩6,174 | ₩7,551 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,827 | ₩7,484 | ₩5,827 | ₩7,176 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,878 | ₩6,655 | ₩4,824 | ₩5,947 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,357 | ₩4,878 | ₩4,250 | ₩4,824 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,464 | ₩4,508 | ₩4,156 | ₩4,290 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,717 | ₩5,212 | ₩4,276 | ₩4,477 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,276 | ₩5,265 | ₩4,210 | ₩4,597 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,210 | ₩4,276 | ₩4,076 | ₩4,170 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,330 | ₩4,437 | ₩4,076 | ₩4,170 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,170 | ₩4,450 | ₩4,103 | ₩4,236 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,969 | ₩4,357 | ₩3,969 | ₩4,103 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,490 | ₩4,597 | ₩3,742 | ₩4,036 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,691 | ₩4,918 | ₩4,357 | ₩4,484 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,357 | ₩4,915 | ₩4,343 | ₩4,711 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,905 | ₩5,025 | ₩4,250 | ₩4,370 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,359 | ₩5,506 | ₩4,811 | ₩4,918 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,824 | ₩5,332 | ₩4,717 | ₩5,185 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,239 | ₩5,279 | ₩4,731 | ₩4,784 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,947 | ₩6,147 | ₩5,172 | ₩5,319 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,789 | ₩8,299 | ₩5,880 | ₩5,893 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,640 | ₩6,495 | ₩5,092 | ₩6,455 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,749 | ₩8,646 | ₩5,279 | ₩5,720 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,958 | ₩6,655 | ₩4,691 | ₩6,375 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,613 | ₩5,889 | ₩4,811 | ₩5,118 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,375 | ₩7,551 | ₩5,626 | ₩5,813 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,063 | ₩6,455 | ₩4,023 | ₩6,321 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,953 | ₩4,477 | ₩2,913 | ₩4,143 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,100 | ₩3,181 | ₩2,940 | ₩2,993 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,087 | ₩3,207 | ₩3,087 | ₩3,154 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,167 | ₩3,287 | ₩3,114 | ₩3,207 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,221 | ₩3,227 | ₩3,047 | ₩3,201 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,301 | ₩3,314 | ₩3,100 | ₩3,154 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,301 | ₩3,488 | ₩3,143 | ₩3,314 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,980 | ₩4,276 | ₩2,820 | ₩3,421 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,929 | ₩4,071 | ₩2,766 | ₩2,806 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,490 | ₩4,691 | ₩3,742 | ₩3,742 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,544 | ₩4,651 | ₩4,437 | ₩4,490 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,717 | ₩5,011 | ₩4,611 | ₩4,677 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,078 | ₩5,078 | ₩4,717 | ₩4,798 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,025 | ₩5,212 | ₩4,878 | ₩5,078 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,811 | ₩5,078 | ₩4,771 | ₩5,011 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,677 | ₩4,878 | ₩4,557 | ₩4,811 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,744 | ₩5,023 | ₩4,691 | ₩4,744 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,038 | ₩5,118 | ₩4,744 | ₩4,784 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,092 | ₩5,152 | ₩4,985 | ₩5,065 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,717 | ₩5,125 | ₩4,717 | ₩5,092 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,878 | ₩4,985 | ₩4,704 | ₩4,731 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,971 | ₩5,346 | ₩4,851 | ₩4,931 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,971 | ₩5,052 | ₩4,871 | ₩4,971 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,878 | ₩5,078 | ₩4,695 | ₩4,864 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,945 | ₩5,346 | ₩4,851 | ₩4,958 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,891 | ₩5,145 | ₩4,838 | ₩4,864 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,145 | ₩5,320 | ₩4,878 | ₩4,878 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,346 | ₩5,399 | ₩5,078 | ₩5,145 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,252 | ₩5,399 | ₩5,219 | ₩5,279 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,359 | ₩5,412 | ₩5,078 | ₩5,265 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,292 | ₩5,733 | ₩5,212 | ₩5,613 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,185 | ₩5,546 | ₩5,011 | ₩5,239 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,412 | ₩5,733 | ₩5,156 | ₩5,346 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,666 | ₩5,746 | ₩5,346 | ₩5,386 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,147 | ₩6,147 | ₩5,439 | ₩5,666 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,548 | ₩6,659 | ₩6,014 | ₩6,121 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,481 | ₩6,749 | ₩6,187 | ₩6,508 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,949 | ₩7,067 | ₩6,415 | ₩6,562 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,176 | ₩7,310 | ₩6,794 | ₩6,882 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,259 | ₩8,259 | ₩7,016 | ₩7,203 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,419 | ₩8,646 | ₩8,032 | ₩8,259 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,820 | ₩9,043 | ₩8,085 | ₩8,419 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,355 | ₩9,635 | ₩8,352 | ₩8,580 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,355 | ₩9,742 | ₩9,258 | ₩9,649 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,301 | ₩9,595 | ₩9,181 | ₩9,421 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,221 | ₩9,421 | ₩9,154 | ₩9,301 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,488 | ₩9,804 | ₩9,272 | ₩9,368 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,488 | ₩10,023 | ₩9,168 | ₩9,929 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,274 | ₩9,649 | ₩9,261 | ₩9,301 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,949 | ₩9,971 | ₩9,234 | ₩9,261 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,809 | ₩10,156 | ₩9,649 | ₩9,702 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,355 | ₩10,223 | ₩9,234 | ₩10,156 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,488 | ₩9,756 | ₩9,168 | ₩9,368 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,355 | ₩10,023 | ₩9,161 | ₩9,662 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,355 | ₩9,542 | ₩8,686 | ₩9,368 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,355 | ₩10,531 | ₩9,221 | ₩9,756 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,691 | ₩10,809 | ₩9,421 | ₩9,796 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,092 | ₩11,226 | ₩10,691 | ₩10,744 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,520 | ₩12,027 | ₩10,730 | ₩11,092 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,415 | ₩12,415 | ₩11,533 | ₩11,613 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,366 | ₩14,446 | ₩12,482 | ₩12,642 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,872 | ₩15,355 | ₩13,431 | ₩14,286 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,760 | ₩12,027 | ₩11,292 | ₩11,880 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,880 | ₩11,894 | ₩11,159 | ₩11,787 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,747 | ₩12,259 | ₩10,838 | ₩11,065 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,290 | ₩11,627 | ₩10,290 | ₩11,560 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,575 | ₩12,936 | ₩10,050 | ₩10,357 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,284 | ₩13,336 | ₩12,295 | ₩12,535 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,805 | ₩14,617 | ₩12,656 | ₩13,150 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,673 | ₩14,700 | ₩14,045 | ₩14,179 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,377 | ₩14,302 | ₩13,177 | ₩14,206 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,497 | ₩13,618 | ₩12,709 | ₩13,538 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,896 | ₩13,591 | ₩12,776 | ₩13,417 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,364 | ₩13,467 | ₩12,602 | ₩13,364 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,364 | ₩14,032 | ₩12,321 | ₩13,350 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,958 | ₩13,389 | ₩10,704 | ₩12,963 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,244 | ₩13,244 | ₩11,079 | ₩11,453 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,037 | ₩16,598 | ₩12,629 | ₩12,963 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,627 | ₩15,716 | ₩11,627 | ₩15,248 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,379 | ₩10,744 | ₩8,085 | ₩10,744 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,326 | ₩8,620 | ₩8,058 | ₩8,286 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,286 | ₩8,686 | ₩7,444 | ₩7,698 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,713 | ₩9,087 | ₩8,152 | ₩8,272 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,341 | ₩9,618 | ₩8,165 | ₩8,433 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,448 | ₩9,689 | ₩8,686 | ₩9,074 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,836 | ₩11,169 | ₩9,595 | ₩9,635 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,130 | ₩10,207 | ₩9,121 | ₩9,836 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,985 | ₩11,339 | ₩10,036 | ₩10,277 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,373 | ₩12,188 | ₩10,838 | ₩11,132 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,771 | ₩11,977 | ₩10,771 | ₩11,513 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,027 | ₩12,292 | ₩11,105 | ₩11,212 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,744 | ₩12,054 | ₩10,731 | ₩11,907 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,027 | ₩12,089 | ₩10,735 | ₩11,480 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩12,001 | ₩12,696 | ₩11,921 | ₩12,027 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,364 | ₩13,364 | ₩11,426 | ₩11,907 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,353 | ₩14,353 | ₩12,471 | ₩14,059 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,317 | ₩16,651 | ₩14,700 | ₩14,794 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,718 | ₩17,863 | ₩15,368 | ₩16,758 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,319 | ₩18,549 | ₩17,039 | ₩17,172 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,841 | ₩18,375 | ₩17,039 | ₩17,319 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,643 | ₩19,847 | ₩17,774 | ₩17,948 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,712 | ₩19,853 | ₩18,462 | ₩18,576 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,070 | ₩19,378 | ₩18,175 | ₩19,297 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,404 | ₩19,438 | ₩17,386 | ₩18,201 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,110 | ₩20,039 | ₩18,870 | ₩19,605 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,124 | ₩20,219 | ₩18,451 | ₩19,257 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,030 | ₩19,352 | ₩18,310 | ₩18,923 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,233 | ₩20,714 | ₩19,685 | ₩20,139 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,596 | ₩21,863 | ₩19,778 | ₩20,246 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,433 | ₩21,823 | ₩19,805 | ₩21,369 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,284 | ₩20,737 | ₩19,284 | ₩20,300 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,447 | ₩21,307 | ₩19,378 | ₩19,391 | -5.16% | 9.3만 |
|---|