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 | ₩4,160 | ₩4,160 | ₩3,933 | ₩3,933 | -5.47% | 13만 |
| 2026.10.08 | ₩4,147 | ₩4,321 | ₩4,147 | ₩4,160 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,107 | ₩4,227 | ₩4,040 | ₩4,207 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,468 | ₩4,535 | ₩4,080 | ₩4,133 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,548 | ₩4,669 | ₩4,347 | ₩4,374 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,521 | ₩4,642 | ₩4,441 | ₩4,602 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,762 | ₩4,900 | ₩4,548 | ₩4,582 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,976 | ₩5,083 | ₩4,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,816 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,284 | ₩5,293 | ₩4,959 | ₩5,110 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,163 | ₩5,337 | ₩4,912 | ₩5,297 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,351 | ₩5,083 | ₩5,150 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,351 | ₩5,752 | ₩5,114 | ₩5,351 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,883 | ₩5,806 | ₩4,883 | ₩5,190 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,896 | ₩5,217 | ₩4,816 | ₩4,949 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,883 | ₩5,110 | ₩4,709 | ₩4,829 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,936 | ₩5,123 | ₩4,836 | ₩4,896 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,856 | ₩5,190 | ₩4,856 | ₩4,976 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,655 | ₩4,936 | ₩4,529 | ₩4,883 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,588 | ₩4,682 | ₩4,347 | ₩4,628 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,307 | ₩4,802 | ₩4,194 | ₩4,628 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,441 | ₩4,535 | ₩4,281 | ₩4,281 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,735 | ₩4,816 | ₩4,123 | ₩4,401 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,468 | ₩5,002 | ₩4,454 | ₩4,789 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,388 | ₩4,508 | ₩4,093 | ₩4,401 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,026 | ₩4,374 | ₩4,000 | ₩4,334 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,147 | ₩4,267 | ₩3,893 | ₩3,946 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,107 | ₩4,200 | ₩4,013 | ₩4,120 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,200 | ₩4,325 | ₩4,040 | ₩4,067 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,040 | ₩4,321 | ₩4,040 | ₩4,240 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,214 | ₩4,294 | ₩4,107 | ₩4,113 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,334 | ₩4,053 | ₩4,187 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,388 | ₩4,508 | ₩4,093 | ₩4,107 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,495 | ₩4,588 | ₩4,174 | ₩4,388 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,602 | ₩4,615 | ₩4,182 | ₩4,334 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,669 | ₩4,789 | ₩4,481 | ₩4,602 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,709 | ₩4,709 | ₩4,495 | ₩4,602 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,829 | ₩5,150 | ₩4,374 | ₩4,709 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,923 | ₩4,991 | ₩4,321 | ₩4,468 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,324 | ₩5,618 | ₩4,635 | ₩4,923 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,468 | ₩5,284 | ₩4,428 | ₩5,083 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,588 | ₩4,642 | ₩4,160 | ₩4,321 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,816 | ₩4,909 | ₩4,508 | ₩4,655 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,709 | ₩5,130 | ₩4,642 | ₩4,749 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,548 | ₩5,458 | ₩4,334 | ₩4,628 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,401 | ₩4,949 | ₩4,307 | ₩4,615 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,879 | ₩4,347 | ₩3,759 | ₩4,321 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,906 | ₩4,013 | ₩3,707 | ₩3,879 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,013 | ₩4,080 | ₩3,558 | ₩3,839 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,960 | ₩4,174 | ₩3,853 | ₩4,080 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,946 | ₩3,960 | ₩3,705 | ₩3,866 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,786 | ₩3,986 | ₩3,786 | ₩3,799 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,960 | ₩3,986 | ₩3,652 | ₩3,786 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,973 | ₩4,207 | ₩3,879 | ₩4,013 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,946 | ₩4,000 | ₩3,799 | ₩3,973 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,826 | ₩4,000 | ₩3,719 | ₩4,000 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,759 | ₩3,946 | ₩3,605 | ₩3,799 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,960 | ₩4,063 | ₩3,772 | ₩3,812 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,067 | ₩4,174 | ₩3,960 | ₩4,040 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,267 | ₩4,374 | ₩4,000 | ₩4,067 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,428 | ₩4,548 | ₩4,287 | ₩4,334 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,521 | ₩4,669 | ₩4,468 | ₩4,508 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,561 | ₩4,682 | ₩4,454 | ₩4,548 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,669 | ₩4,749 | ₩4,548 | ₩4,669 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,454 | ₩4,856 | ₩4,454 | ₩4,722 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,535 | ₩4,655 | ₩4,321 | ₩4,428 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,321 | ₩4,655 | ₩4,321 | ₩4,561 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,428 | ₩4,495 | ₩4,160 | ₩4,374 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,575 | ₩4,588 | ₩4,389 | ₩4,441 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,735 | ₩4,909 | ₩4,521 | ₩4,602 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,508 | ₩4,802 | ₩4,508 | ₩4,695 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,842 | ₩4,963 | ₩4,294 | ₩4,495 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,883 | ₩4,992 | ₩4,722 | ₩4,842 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,097 | ₩5,197 | ₩4,816 | ₩4,949 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,257 | ₩5,364 | ₩4,868 | ₩5,083 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,351 | ₩5,538 | ₩5,150 | ₩5,257 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,123 | ₩5,883 | ₩5,098 | ₩5,230 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,682 | ₩5,431 | ₩4,682 | ₩5,150 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,137 | ₩4,735 | ₩4,896 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,551 | ₩5,551 | ₩4,949 | ₩5,083 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,909 | ₩5,645 | ₩4,841 | ₩5,311 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,949 | ₩4,976 | ₩4,709 | ₩4,869 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,097 | ₩5,270 | ₩4,896 | ₩4,949 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,404 | ₩5,484 | ₩5,056 | ₩5,123 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,163 | ₩5,518 | ₩4,963 | ₩5,351 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,137 | ₩5,685 | ₩5,137 | ₩5,257 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,458 | ₩5,484 | ₩4,802 | ₩5,204 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,752 | ₩6,127 | ₩5,217 | ₩5,418 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩6,006 | ₩6,006 | ₩5,377 | ₩5,699 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,367 | ₩6,790 | ₩5,593 | ₩5,993 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,250 | ₩7,290 | ₩6,287 | ₩6,528 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,755 | ₩7,009 | ₩6,287 | ₩6,836 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,962 | ₩8,976 | ₩7,023 | ₩7,023 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,511 | ₩9,685 | ₩8,896 | ₩9,176 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,113 | ₩10,186 | ₩8,601 | ₩9,391 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,498 | ₩10,474 | ₩8,855 | ₩10,220 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,059 | ₩14,460 | ₩8,777 | ₩9,431 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,434 | ₩12,440 | ₩9,645 | ₩12,360 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,835 | ₩11,036 | ₩9,966 | ₩10,447 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,671 | ₩11,022 | ₩8,962 | ₩10,447 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,802 | ₩9,605 | ₩8,496 | ₩9,364 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,966 | ₩10,287 | ₩8,120 | ₩8,387 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,069 | ₩9,899 | ₩8,829 | ₩9,110 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,424 | ₩9,698 | ₩7,304 | ₩9,190 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,943 | ₩7,625 | ₩6,795 | ₩7,317 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,809 | ₩7,141 | ₩6,541 | ₩6,956 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,407 | ₩7,143 | ₩6,153 | ₩6,769 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,595 | ₩6,702 | ₩6,287 | ₩6,528 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,023 | ₩7,230 | ₩6,488 | ₩6,702 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,916 | ₩7,411 | ₩6,916 | ₩7,063 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,996 | ₩7,478 | ₩6,889 | ₩7,170 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,384 | ₩7,665 | ₩6,715 | ₩6,956 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,665 | ₩8,239 | ₩7,206 | ₩7,424 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,558 | ₩7,892 | ₩6,688 | ₩7,665 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,264 | ₩7,625 | ₩6,180 | ₩7,558 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,832 | ₩7,491 | ₩5,832 | ₩7,183 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,883 | ₩6,662 | ₩4,829 | ₩5,953 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,361 | ₩4,883 | ₩4,254 | ₩4,829 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,468 | ₩4,512 | ₩4,160 | ₩4,294 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,722 | ₩5,217 | ₩4,281 | ₩4,481 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,281 | ₩5,270 | ₩4,214 | ₩4,602 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,214 | ₩4,281 | ₩4,080 | ₩4,174 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,334 | ₩4,441 | ₩4,080 | ₩4,174 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,174 | ₩4,454 | ₩4,107 | ₩4,240 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,973 | ₩4,361 | ₩3,973 | ₩4,107 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,495 | ₩4,602 | ₩3,746 | ₩4,040 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,923 | ₩4,361 | ₩4,488 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,361 | ₩4,920 | ₩4,347 | ₩4,715 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,909 | ₩5,030 | ₩4,254 | ₩4,374 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,511 | ₩4,816 | ₩4,923 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,829 | ₩5,337 | ₩4,722 | ₩5,190 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,244 | ₩5,284 | ₩4,735 | ₩4,789 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,953 | ₩6,153 | ₩5,177 | ₩5,324 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,795 | ₩8,307 | ₩5,886 | ₩5,899 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,645 | ₩6,501 | ₩5,097 | ₩6,461 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,755 | ₩8,655 | ₩5,284 | ₩5,725 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,963 | ₩6,662 | ₩4,695 | ₩6,381 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,618 | ₩5,895 | ₩4,816 | ₩5,123 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,381 | ₩7,558 | ₩5,632 | ₩5,819 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,067 | ₩6,461 | ₩4,026 | ₩6,327 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,956 | ₩4,481 | ₩2,916 | ₩4,147 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,103 | ₩3,184 | ₩2,943 | ₩2,996 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,210 | ₩3,090 | ₩3,157 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,170 | ₩3,291 | ₩3,117 | ₩3,210 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,224 | ₩3,230 | ₩3,050 | ₩3,204 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,304 | ₩3,317 | ₩3,103 | ₩3,157 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,304 | ₩3,491 | ₩3,146 | ₩3,317 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,983 | ₩4,281 | ₩2,823 | ₩3,424 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,933 | ₩4,075 | ₩2,769 | ₩2,809 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,495 | ₩4,695 | ₩3,746 | ₩3,746 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,548 | ₩4,655 | ₩4,441 | ₩4,495 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,722 | ₩5,016 | ₩4,615 | ₩4,682 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,083 | ₩5,083 | ₩4,722 | ₩4,802 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,030 | ₩5,217 | ₩4,883 | ₩5,083 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,816 | ₩5,083 | ₩4,776 | ₩5,016 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,682 | ₩4,883 | ₩4,561 | ₩4,816 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,749 | ₩5,028 | ₩4,695 | ₩4,749 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,043 | ₩5,123 | ₩4,749 | ₩4,789 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,097 | ₩5,157 | ₩4,990 | ₩5,070 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,722 | ₩5,130 | ₩4,722 | ₩5,097 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,883 | ₩4,990 | ₩4,709 | ₩4,735 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,976 | ₩5,351 | ₩4,856 | ₩4,936 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,976 | ₩5,056 | ₩4,876 | ₩4,976 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,883 | ₩5,083 | ₩4,699 | ₩4,869 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,949 | ₩5,351 | ₩4,856 | ₩4,963 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,896 | ₩5,150 | ₩4,842 | ₩4,869 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,150 | ₩5,325 | ₩4,883 | ₩4,883 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,351 | ₩5,404 | ₩5,083 | ₩5,150 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,257 | ₩5,404 | ₩5,224 | ₩5,284 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,364 | ₩5,418 | ₩5,083 | ₩5,270 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,297 | ₩5,739 | ₩5,217 | ₩5,618 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,190 | ₩5,551 | ₩5,016 | ₩5,244 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,418 | ₩5,739 | ₩5,161 | ₩5,351 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,672 | ₩5,752 | ₩5,351 | ₩5,391 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,153 | ₩6,153 | ₩5,444 | ₩5,672 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,555 | ₩6,666 | ₩6,020 | ₩6,127 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,488 | ₩6,755 | ₩6,193 | ₩6,515 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,956 | ₩7,074 | ₩6,421 | ₩6,568 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,183 | ₩7,317 | ₩6,801 | ₩6,889 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,267 | ₩8,267 | ₩7,023 | ₩7,210 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,427 | ₩8,655 | ₩8,039 | ₩8,267 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,829 | ₩9,052 | ₩8,093 | ₩8,427 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,364 | ₩9,645 | ₩8,361 | ₩8,588 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,364 | ₩9,752 | ₩9,267 | ₩9,658 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,310 | ₩9,605 | ₩9,190 | ₩9,431 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,230 | ₩9,431 | ₩9,163 | ₩9,310 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,498 | ₩9,813 | ₩9,281 | ₩9,377 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,498 | ₩10,033 | ₩9,176 | ₩9,939 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,283 | ₩9,658 | ₩9,270 | ₩9,310 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,959 | ₩9,980 | ₩9,243 | ₩9,270 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,819 | ₩10,166 | ₩9,658 | ₩9,712 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,364 | ₩10,233 | ₩9,243 | ₩10,166 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,498 | ₩9,765 | ₩9,176 | ₩9,377 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,364 | ₩10,033 | ₩9,170 | ₩9,671 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,364 | ₩9,551 | ₩8,695 | ₩9,377 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,364 | ₩10,541 | ₩9,230 | ₩9,765 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,701 | ₩10,819 | ₩9,431 | ₩9,805 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,103 | ₩11,237 | ₩10,701 | ₩10,755 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,531 | ₩12,039 | ₩10,740 | ₩11,103 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,427 | ₩12,427 | ₩11,544 | ₩11,624 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,380 | ₩14,460 | ₩12,494 | ₩12,654 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,885 | ₩15,370 | ₩13,444 | ₩14,300 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,772 | ₩12,039 | ₩11,303 | ₩11,892 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,892 | ₩11,905 | ₩11,170 | ₩11,798 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,758 | ₩12,271 | ₩10,849 | ₩11,076 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,300 | ₩11,638 | ₩10,300 | ₩11,571 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,588 | ₩12,949 | ₩10,059 | ₩10,367 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,297 | ₩13,349 | ₩12,307 | ₩12,547 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,818 | ₩14,632 | ₩12,668 | ₩13,163 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,688 | ₩14,714 | ₩14,059 | ₩14,193 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,390 | ₩14,316 | ₩13,190 | ₩14,220 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,511 | ₩13,631 | ₩12,721 | ₩13,551 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,909 | ₩13,604 | ₩12,788 | ₩13,430 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,377 | ₩13,480 | ₩12,614 | ₩13,377 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,377 | ₩14,046 | ₩12,333 | ₩13,363 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,969 | ₩13,402 | ₩10,715 | ₩12,975 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,256 | ₩13,256 | ₩11,089 | ₩11,464 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,052 | ₩16,614 | ₩12,641 | ₩12,975 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,638 | ₩15,731 | ₩11,638 | ₩15,263 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,387 | ₩10,755 | ₩8,093 | ₩10,755 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,334 | ₩8,628 | ₩8,066 | ₩8,294 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,294 | ₩8,695 | ₩7,451 | ₩7,705 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,722 | ₩9,096 | ₩8,160 | ₩8,280 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,350 | ₩9,627 | ₩8,173 | ₩8,441 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,457 | ₩9,698 | ₩8,695 | ₩9,083 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,845 | ₩11,180 | ₩9,605 | ₩9,645 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,140 | ₩10,217 | ₩9,130 | ₩9,845 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,996 | ₩11,350 | ₩10,046 | ₩10,287 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,384 | ₩12,200 | ₩10,849 | ₩11,143 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,782 | ₩11,988 | ₩10,782 | ₩11,524 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,039 | ₩12,304 | ₩11,116 | ₩11,223 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,755 | ₩12,066 | ₩10,742 | ₩11,919 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,039 | ₩12,101 | ₩10,746 | ₩11,491 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩12,012 | ₩12,708 | ₩11,932 | ₩12,039 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,377 | ₩13,377 | ₩11,437 | ₩11,919 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,367 | ₩14,367 | ₩12,483 | ₩14,072 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,333 | ₩16,667 | ₩14,714 | ₩14,808 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,734 | ₩17,881 | ₩15,383 | ₩16,775 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,336 | ₩18,567 | ₩17,055 | ₩17,189 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,858 | ₩18,393 | ₩17,055 | ₩17,336 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,661 | ₩19,866 | ₩17,791 | ₩17,965 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,731 | ₩19,873 | ₩18,480 | ₩18,594 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,089 | ₩19,396 | ₩18,192 | ₩19,316 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,423 | ₩19,457 | ₩17,403 | ₩18,219 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,129 | ₩20,059 | ₩18,888 | ₩19,624 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,142 | ₩20,239 | ₩18,469 | ₩19,276 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,049 | ₩19,371 | ₩18,328 | ₩18,942 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,252 | ₩20,734 | ₩19,704 | ₩20,159 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,617 | ₩21,884 | ₩19,798 | ₩20,266 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,453 | ₩21,844 | ₩19,824 | ₩21,390 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,303 | ₩20,757 | ₩19,303 | ₩20,319 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,467 | ₩21,328 | ₩19,396 | ₩19,410 | -5.16% | 9.3만 |
|---|