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 | ₩4,155 | ₩4,155 | ₩3,927 | ₩3,927 | -5.47% | 13만 |
| 2026.10.08 | ₩4,141 | ₩4,315 | ₩4,141 | ₩4,155 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,101 | ₩4,221 | ₩4,034 | ₩4,201 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,462 | ₩4,529 | ₩4,074 | ₩4,128 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,542 | ₩4,662 | ₩4,342 | ₩4,368 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,515 | ₩4,636 | ₩4,435 | ₩4,595 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,756 | ₩4,893 | ₩4,542 | ₩4,575 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,969 | ₩5,076 | ₩4,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,809 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,277 | ₩5,286 | ₩4,952 | ₩5,103 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,156 | ₩5,330 | ₩4,905 | ₩5,290 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,344 | ₩5,344 | ₩5,076 | ₩5,143 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,744 | ₩5,107 | ₩5,344 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,876 | ₩5,798 | ₩4,876 | ₩5,183 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,889 | ₩5,210 | ₩4,809 | ₩4,943 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,876 | ₩5,103 | ₩4,702 | ₩4,823 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,929 | ₩5,116 | ₩4,829 | ₩4,889 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,849 | ₩5,183 | ₩4,849 | ₩4,969 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,649 | ₩4,929 | ₩4,523 | ₩4,876 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,582 | ₩4,676 | ₩4,342 | ₩4,622 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,302 | ₩4,796 | ₩4,188 | ₩4,622 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,435 | ₩4,529 | ₩4,275 | ₩4,275 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,729 | ₩4,809 | ₩4,117 | ₩4,395 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,462 | ₩4,995 | ₩4,448 | ₩4,782 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,382 | ₩4,502 | ₩4,088 | ₩4,395 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,021 | ₩4,368 | ₩3,994 | ₩4,328 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,261 | ₩3,887 | ₩3,941 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,101 | ₩4,195 | ₩4,008 | ₩4,115 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,195 | ₩4,319 | ₩4,034 | ₩4,061 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,034 | ₩4,315 | ₩4,034 | ₩4,235 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,208 | ₩4,288 | ₩4,101 | ₩4,108 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,115 | ₩4,328 | ₩4,048 | ₩4,181 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,382 | ₩4,502 | ₩4,088 | ₩4,101 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,489 | ₩4,582 | ₩4,168 | ₩4,382 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,595 | ₩4,609 | ₩4,176 | ₩4,328 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,662 | ₩4,782 | ₩4,475 | ₩4,595 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,702 | ₩4,702 | ₩4,489 | ₩4,595 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,823 | ₩5,143 | ₩4,368 | ₩4,702 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,916 | ₩4,984 | ₩4,315 | ₩4,462 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,317 | ₩5,611 | ₩4,629 | ₩4,916 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,462 | ₩5,277 | ₩4,422 | ₩5,076 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,582 | ₩4,636 | ₩4,155 | ₩4,315 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,809 | ₩4,903 | ₩4,502 | ₩4,649 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,702 | ₩5,123 | ₩4,636 | ₩4,742 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,542 | ₩5,450 | ₩4,328 | ₩4,622 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,395 | ₩4,943 | ₩4,302 | ₩4,609 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,874 | ₩4,342 | ₩3,754 | ₩4,315 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,901 | ₩4,008 | ₩3,702 | ₩3,874 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,008 | ₩4,074 | ₩3,553 | ₩3,834 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,954 | ₩4,168 | ₩3,847 | ₩4,074 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,941 | ₩3,954 | ₩3,700 | ₩3,861 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,781 | ₩3,981 | ₩3,781 | ₩3,794 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,954 | ₩3,981 | ₩3,647 | ₩3,781 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,968 | ₩4,201 | ₩3,874 | ₩4,008 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,941 | ₩3,994 | ₩3,794 | ₩3,968 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,821 | ₩3,994 | ₩3,714 | ₩3,994 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,754 | ₩3,941 | ₩3,600 | ₩3,794 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,954 | ₩4,057 | ₩3,767 | ₩3,807 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,061 | ₩4,168 | ₩3,954 | ₩4,034 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,261 | ₩4,368 | ₩3,994 | ₩4,061 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,422 | ₩4,542 | ₩4,281 | ₩4,328 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,515 | ₩4,662 | ₩4,462 | ₩4,502 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,555 | ₩4,676 | ₩4,448 | ₩4,542 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,662 | ₩4,742 | ₩4,542 | ₩4,662 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,448 | ₩4,849 | ₩4,448 | ₩4,716 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,529 | ₩4,649 | ₩4,315 | ₩4,422 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,315 | ₩4,649 | ₩4,315 | ₩4,555 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,422 | ₩4,489 | ₩4,155 | ₩4,368 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,569 | ₩4,582 | ₩4,383 | ₩4,435 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,729 | ₩4,903 | ₩4,515 | ₩4,595 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,502 | ₩4,796 | ₩4,502 | ₩4,689 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,836 | ₩4,956 | ₩4,288 | ₩4,489 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,876 | ₩4,986 | ₩4,716 | ₩4,836 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,190 | ₩4,809 | ₩4,943 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,250 | ₩5,357 | ₩4,861 | ₩5,076 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,344 | ₩5,531 | ₩5,143 | ₩5,250 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,116 | ₩5,875 | ₩5,091 | ₩5,223 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,676 | ₩5,424 | ₩4,676 | ₩5,143 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,943 | ₩5,130 | ₩4,729 | ₩4,889 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,544 | ₩5,544 | ₩4,943 | ₩5,076 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,903 | ₩5,637 | ₩4,835 | ₩5,303 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,943 | ₩4,969 | ₩4,702 | ₩4,863 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,090 | ₩5,263 | ₩4,889 | ₩4,943 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,397 | ₩5,477 | ₩5,050 | ₩5,116 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,156 | ₩5,511 | ₩4,956 | ₩5,344 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,130 | ₩5,677 | ₩5,130 | ₩5,250 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,450 | ₩5,477 | ₩4,796 | ₩5,197 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,744 | ₩6,118 | ₩5,210 | ₩5,410 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩5,998 | ₩5,998 | ₩5,370 | ₩5,691 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,359 | ₩6,781 | ₩5,585 | ₩5,985 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,240 | ₩7,281 | ₩6,279 | ₩6,519 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,746 | ₩7,000 | ₩6,279 | ₩6,826 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,950 | ₩8,964 | ₩7,013 | ₩7,013 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,498 | ₩9,672 | ₩8,884 | ₩9,164 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,099 | ₩10,173 | ₩8,590 | ₩9,378 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,485 | ₩10,460 | ₩8,844 | ₩10,206 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,040 | ₩14,441 | ₩8,765 | ₩9,418 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,420 | ₩12,424 | ₩9,632 | ₩12,344 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,821 | ₩11,021 | ₩9,952 | ₩10,433 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,658 | ₩11,008 | ₩8,950 | ₩10,433 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,790 | ₩9,592 | ₩8,484 | ₩9,351 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,952 | ₩10,273 | ₩8,109 | ₩8,376 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,057 | ₩9,886 | ₩8,817 | ₩9,097 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,414 | ₩9,685 | ₩7,294 | ₩9,177 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,933 | ₩7,615 | ₩6,786 | ₩7,307 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,800 | ₩7,131 | ₩6,532 | ₩6,947 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,399 | ₩7,134 | ₩6,145 | ₩6,760 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,586 | ₩6,693 | ₩6,279 | ₩6,519 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,013 | ₩7,220 | ₩6,479 | ₩6,693 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,906 | ₩7,401 | ₩6,906 | ₩7,053 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,987 | ₩7,468 | ₩6,880 | ₩7,160 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,374 | ₩7,655 | ₩6,706 | ₩6,947 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,655 | ₩8,228 | ₩7,196 | ₩7,414 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,548 | ₩7,882 | ₩6,679 | ₩7,655 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,254 | ₩7,615 | ₩6,172 | ₩7,548 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,824 | ₩7,481 | ₩5,824 | ₩7,174 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,876 | ₩6,653 | ₩4,823 | ₩5,945 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,355 | ₩4,876 | ₩4,248 | ₩4,823 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,462 | ₩4,506 | ₩4,155 | ₩4,288 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,716 | ₩5,210 | ₩4,275 | ₩4,475 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,275 | ₩5,263 | ₩4,208 | ₩4,595 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,208 | ₩4,275 | ₩4,074 | ₩4,168 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,328 | ₩4,435 | ₩4,074 | ₩4,168 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,168 | ₩4,448 | ₩4,101 | ₩4,235 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,968 | ₩4,355 | ₩3,968 | ₩4,101 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,489 | ₩4,595 | ₩3,740 | ₩4,034 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,689 | ₩4,916 | ₩4,355 | ₩4,482 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,355 | ₩4,913 | ₩4,342 | ₩4,709 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,903 | ₩5,023 | ₩4,248 | ₩4,368 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,357 | ₩5,504 | ₩4,809 | ₩4,916 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,823 | ₩5,330 | ₩4,716 | ₩5,183 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,237 | ₩5,277 | ₩4,729 | ₩4,782 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,945 | ₩6,145 | ₩5,170 | ₩5,317 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,786 | ₩8,296 | ₩5,878 | ₩5,891 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,637 | ₩6,492 | ₩5,090 | ₩6,452 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,746 | ₩8,643 | ₩5,277 | ₩5,718 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,956 | ₩6,653 | ₩4,689 | ₩6,372 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,611 | ₩5,887 | ₩4,809 | ₩5,116 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,372 | ₩7,548 | ₩5,624 | ₩5,811 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,061 | ₩6,452 | ₩4,021 | ₩6,319 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,952 | ₩4,475 | ₩2,912 | ₩4,141 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,099 | ₩3,179 | ₩2,939 | ₩2,992 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,086 | ₩3,206 | ₩3,086 | ₩3,153 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,166 | ₩3,286 | ₩3,113 | ₩3,206 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,219 | ₩3,226 | ₩3,046 | ₩3,199 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,313 | ₩3,099 | ₩3,153 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,300 | ₩3,487 | ₩3,142 | ₩3,313 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,979 | ₩4,275 | ₩2,819 | ₩3,420 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,927 | ₩4,069 | ₩2,765 | ₩2,805 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,489 | ₩4,689 | ₩3,740 | ₩3,740 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,542 | ₩4,649 | ₩4,435 | ₩4,489 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,716 | ₩5,010 | ₩4,609 | ₩4,676 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,076 | ₩5,076 | ₩4,716 | ₩4,796 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,023 | ₩5,210 | ₩4,876 | ₩5,076 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,809 | ₩5,076 | ₩4,769 | ₩5,010 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,676 | ₩4,876 | ₩4,555 | ₩4,809 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,742 | ₩5,022 | ₩4,689 | ₩4,742 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,036 | ₩5,116 | ₩4,742 | ₩4,782 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,090 | ₩5,150 | ₩4,983 | ₩5,063 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,716 | ₩5,123 | ₩4,716 | ₩5,090 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,876 | ₩4,983 | ₩4,702 | ₩4,729 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,969 | ₩5,344 | ₩4,849 | ₩4,929 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,969 | ₩5,050 | ₩4,869 | ₩4,969 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,876 | ₩5,076 | ₩4,693 | ₩4,863 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,943 | ₩5,344 | ₩4,849 | ₩4,956 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,889 | ₩5,143 | ₩4,836 | ₩4,863 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,143 | ₩5,318 | ₩4,876 | ₩4,876 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,344 | ₩5,397 | ₩5,076 | ₩5,143 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,250 | ₩5,397 | ₩5,217 | ₩5,277 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,357 | ₩5,410 | ₩5,076 | ₩5,263 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,290 | ₩5,731 | ₩5,210 | ₩5,611 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,183 | ₩5,544 | ₩5,010 | ₩5,237 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,410 | ₩5,731 | ₩5,154 | ₩5,344 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,664 | ₩5,744 | ₩5,344 | ₩5,384 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,145 | ₩6,145 | ₩5,437 | ₩5,664 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,546 | ₩6,657 | ₩6,011 | ₩6,118 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,479 | ₩6,746 | ₩6,185 | ₩6,506 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,947 | ₩7,064 | ₩6,412 | ₩6,559 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,174 | ₩7,307 | ₩6,792 | ₩6,880 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,256 | ₩8,256 | ₩7,013 | ₩7,200 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,416 | ₩8,643 | ₩8,029 | ₩8,256 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,817 | ₩9,040 | ₩8,082 | ₩8,416 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,351 | ₩9,632 | ₩8,349 | ₩8,576 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,351 | ₩9,739 | ₩9,255 | ₩9,645 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,298 | ₩9,592 | ₩9,177 | ₩9,418 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,218 | ₩9,418 | ₩9,151 | ₩9,298 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,485 | ₩9,800 | ₩9,268 | ₩9,365 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,485 | ₩10,019 | ₩9,164 | ₩9,926 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,271 | ₩9,645 | ₩9,258 | ₩9,298 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,946 | ₩9,967 | ₩9,231 | ₩9,258 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,805 | ₩10,153 | ₩9,645 | ₩9,698 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,351 | ₩10,219 | ₩9,231 | ₩10,153 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,485 | ₩9,752 | ₩9,164 | ₩9,365 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,351 | ₩10,019 | ₩9,157 | ₩9,658 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,351 | ₩9,538 | ₩8,683 | ₩9,365 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,351 | ₩10,527 | ₩9,218 | ₩9,752 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,687 | ₩10,805 | ₩9,418 | ₩9,792 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,088 | ₩11,221 | ₩10,687 | ₩10,740 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,515 | ₩12,023 | ₩10,726 | ₩11,088 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,410 | ₩12,410 | ₩11,529 | ₩11,609 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,361 | ₩14,441 | ₩12,477 | ₩12,637 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,866 | ₩15,349 | ₩13,426 | ₩14,281 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,756 | ₩12,023 | ₩11,288 | ₩11,876 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,876 | ₩11,889 | ₩11,155 | ₩11,782 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,742 | ₩12,254 | ₩10,834 | ₩11,061 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,286 | ₩11,622 | ₩10,286 | ₩11,555 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,571 | ₩12,931 | ₩10,046 | ₩10,353 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,279 | ₩13,331 | ₩12,290 | ₩12,531 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,800 | ₩14,612 | ₩12,651 | ₩13,145 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,668 | ₩14,695 | ₩14,040 | ₩14,174 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,372 | ₩14,297 | ₩13,172 | ₩14,200 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,492 | ₩13,613 | ₩12,704 | ₩13,532 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,891 | ₩13,586 | ₩12,771 | ₩13,412 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,359 | ₩13,462 | ₩12,597 | ₩13,359 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,359 | ₩14,027 | ₩12,317 | ₩13,345 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,954 | ₩13,384 | ₩10,700 | ₩12,958 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,239 | ₩13,239 | ₩11,074 | ₩11,448 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,031 | ₩16,592 | ₩12,624 | ₩12,958 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,622 | ₩15,710 | ₩11,622 | ₩15,242 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,376 | ₩10,740 | ₩8,082 | ₩10,740 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,323 | ₩8,616 | ₩8,055 | ₩8,282 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,282 | ₩8,683 | ₩7,441 | ₩7,695 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,710 | ₩9,084 | ₩8,149 | ₩8,269 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,338 | ₩9,614 | ₩8,162 | ₩8,429 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,445 | ₩9,685 | ₩8,683 | ₩9,071 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,832 | ₩11,165 | ₩9,592 | ₩9,632 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,126 | ₩10,203 | ₩9,117 | ₩9,832 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,981 | ₩11,335 | ₩10,032 | ₩10,273 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,368 | ₩12,183 | ₩10,834 | ₩11,128 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,767 | ₩11,972 | ₩10,767 | ₩11,509 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,023 | ₩12,287 | ₩11,101 | ₩11,208 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,740 | ₩12,050 | ₩10,727 | ₩11,903 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,023 | ₩12,084 | ₩10,731 | ₩11,475 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩11,996 | ₩12,691 | ₩11,916 | ₩12,023 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,359 | ₩13,359 | ₩11,422 | ₩11,903 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,347 | ₩14,347 | ₩12,466 | ₩14,053 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,311 | ₩16,645 | ₩14,695 | ₩14,788 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,712 | ₩17,857 | ₩15,363 | ₩16,752 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,313 | ₩18,542 | ₩17,032 | ₩17,166 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,834 | ₩18,368 | ₩17,032 | ₩17,313 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,636 | ₩19,839 | ₩17,767 | ₩17,941 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,704 | ₩19,846 | ₩18,455 | ₩18,569 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,063 | ₩19,370 | ₩18,168 | ₩19,290 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,397 | ₩19,430 | ₩17,380 | ₩18,195 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,103 | ₩20,032 | ₩18,863 | ₩19,597 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,116 | ₩20,212 | ₩18,444 | ₩19,250 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,023 | ₩19,345 | ₩18,303 | ₩18,916 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,225 | ₩20,706 | ₩19,678 | ₩20,132 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,588 | ₩21,855 | ₩19,771 | ₩20,239 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,426 | ₩21,815 | ₩19,798 | ₩21,361 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,277 | ₩20,729 | ₩19,277 | ₩20,292 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,439 | ₩21,299 | ₩19,370 | ₩19,384 | -5.16% | 9.3만 |
|---|