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 | ₩4,150 | ₩4,150 | ₩3,923 | ₩3,923 | -5.47% | 13만 |
| 2026.10.08 | ₩4,136 | ₩4,310 | ₩4,136 | ₩4,150 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,096 | ₩4,216 | ₩4,030 | ₩4,196 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,456 | ₩4,523 | ₩4,070 | ₩4,123 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,537 | ₩4,657 | ₩4,336 | ₩4,363 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,510 | ₩4,630 | ₩4,430 | ₩4,590 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,750 | ₩4,887 | ₩4,537 | ₩4,570 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,964 | ₩5,070 | ₩4,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,803 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,270 | ₩5,280 | ₩4,946 | ₩5,097 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,150 | ₩5,324 | ₩4,899 | ₩5,284 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,337 | ₩5,337 | ₩5,070 | ₩5,137 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,737 | ₩5,101 | ₩5,337 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,870 | ₩5,791 | ₩4,870 | ₩5,177 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,883 | ₩5,204 | ₩4,803 | ₩4,937 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,870 | ₩5,097 | ₩4,697 | ₩4,817 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,923 | ₩5,110 | ₩4,823 | ₩4,883 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,843 | ₩5,177 | ₩4,843 | ₩4,964 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,643 | ₩4,923 | ₩4,518 | ₩4,870 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,577 | ₩4,670 | ₩4,336 | ₩4,617 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,296 | ₩4,790 | ₩4,183 | ₩4,617 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,430 | ₩4,523 | ₩4,270 | ₩4,270 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,723 | ₩4,803 | ₩4,112 | ₩4,390 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,456 | ₩4,989 | ₩4,443 | ₩4,777 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,376 | ₩4,497 | ₩4,083 | ₩4,390 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,016 | ₩4,363 | ₩3,989 | ₩4,323 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,136 | ₩4,256 | ₩3,883 | ₩3,936 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,096 | ₩4,190 | ₩4,003 | ₩4,110 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,190 | ₩4,314 | ₩4,030 | ₩4,056 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,030 | ₩4,310 | ₩4,030 | ₩4,230 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,203 | ₩4,283 | ₩4,096 | ₩4,103 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,110 | ₩4,323 | ₩4,043 | ₩4,176 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,376 | ₩4,497 | ₩4,083 | ₩4,096 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,483 | ₩4,577 | ₩4,163 | ₩4,376 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,590 | ₩4,603 | ₩4,171 | ₩4,323 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,657 | ₩4,777 | ₩4,470 | ₩4,590 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,697 | ₩4,697 | ₩4,483 | ₩4,590 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,817 | ₩5,137 | ₩4,363 | ₩4,697 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,910 | ₩4,978 | ₩4,310 | ₩4,456 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,310 | ₩5,604 | ₩4,623 | ₩4,910 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,456 | ₩5,270 | ₩4,416 | ₩5,070 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,577 | ₩4,630 | ₩4,150 | ₩4,310 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,803 | ₩4,897 | ₩4,497 | ₩4,643 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,697 | ₩5,117 | ₩4,630 | ₩4,737 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,537 | ₩5,444 | ₩4,323 | ₩4,617 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,390 | ₩4,937 | ₩4,296 | ₩4,603 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,869 | ₩4,336 | ₩3,749 | ₩4,310 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,896 | ₩4,003 | ₩3,697 | ₩3,869 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,003 | ₩4,070 | ₩3,549 | ₩3,829 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,949 | ₩4,163 | ₩3,843 | ₩4,070 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,936 | ₩3,949 | ₩3,696 | ₩3,856 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,776 | ₩3,976 | ₩3,776 | ₩3,789 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,949 | ₩3,976 | ₩3,643 | ₩3,776 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,963 | ₩4,196 | ₩3,869 | ₩4,003 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,936 | ₩3,989 | ₩3,789 | ₩3,963 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,816 | ₩3,989 | ₩3,709 | ₩3,989 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,749 | ₩3,936 | ₩3,596 | ₩3,789 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,949 | ₩4,052 | ₩3,763 | ₩3,803 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,056 | ₩4,163 | ₩3,949 | ₩4,030 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,256 | ₩4,363 | ₩3,989 | ₩4,056 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,416 | ₩4,537 | ₩4,276 | ₩4,323 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,510 | ₩4,657 | ₩4,456 | ₩4,497 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,550 | ₩4,670 | ₩4,443 | ₩4,537 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,657 | ₩4,737 | ₩4,537 | ₩4,657 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,443 | ₩4,843 | ₩4,443 | ₩4,710 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,523 | ₩4,643 | ₩4,310 | ₩4,416 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,310 | ₩4,643 | ₩4,310 | ₩4,550 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,416 | ₩4,483 | ₩4,150 | ₩4,363 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,563 | ₩4,577 | ₩4,378 | ₩4,430 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,723 | ₩4,897 | ₩4,510 | ₩4,590 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,497 | ₩4,790 | ₩4,497 | ₩4,683 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,830 | ₩4,950 | ₩4,283 | ₩4,483 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,870 | ₩4,980 | ₩4,710 | ₩4,830 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,084 | ₩5,184 | ₩4,803 | ₩4,937 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,244 | ₩5,350 | ₩4,855 | ₩5,070 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,337 | ₩5,524 | ₩5,137 | ₩5,244 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,868 | ₩5,085 | ₩5,217 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,670 | ₩5,417 | ₩4,670 | ₩5,137 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,937 | ₩5,124 | ₩4,723 | ₩4,883 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,537 | ₩5,537 | ₩4,937 | ₩5,070 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,897 | ₩5,631 | ₩4,829 | ₩5,297 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,937 | ₩4,964 | ₩4,697 | ₩4,857 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,084 | ₩5,257 | ₩4,883 | ₩4,937 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,390 | ₩5,471 | ₩5,044 | ₩5,110 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,504 | ₩4,950 | ₩5,337 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,124 | ₩5,671 | ₩5,124 | ₩5,244 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,444 | ₩5,471 | ₩4,790 | ₩5,190 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,737 | ₩6,111 | ₩5,204 | ₩5,404 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩5,991 | ₩5,991 | ₩5,364 | ₩5,684 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,351 | ₩6,773 | ₩5,579 | ₩5,978 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,232 | ₩7,272 | ₩6,271 | ₩6,511 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,738 | ₩6,992 | ₩6,271 | ₩6,818 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,940 | ₩8,953 | ₩7,005 | ₩7,005 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,487 | ₩9,660 | ₩8,873 | ₩9,153 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,087 | ₩10,161 | ₩8,579 | ₩9,367 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,473 | ₩10,447 | ₩8,833 | ₩10,194 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,023 | ₩14,424 | ₩8,754 | ₩9,407 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,407 | ₩12,409 | ₩9,620 | ₩12,329 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,808 | ₩11,008 | ₩9,940 | ₩10,421 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,647 | ₩10,994 | ₩8,940 | ₩10,421 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,780 | ₩9,580 | ₩8,474 | ₩9,340 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,940 | ₩10,261 | ₩8,099 | ₩8,366 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,046 | ₩9,874 | ₩8,806 | ₩9,086 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,405 | ₩9,674 | ₩7,285 | ₩9,167 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,925 | ₩7,605 | ₩6,778 | ₩7,299 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,791 | ₩7,122 | ₩6,525 | ₩6,938 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,391 | ₩7,125 | ₩6,138 | ₩6,751 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,578 | ₩6,685 | ₩6,271 | ₩6,511 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,005 | ₩7,212 | ₩6,471 | ₩6,685 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,898 | ₩7,392 | ₩6,898 | ₩7,045 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,978 | ₩7,459 | ₩6,872 | ₩7,152 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,365 | ₩7,645 | ₩6,698 | ₩6,938 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,645 | ₩8,218 | ₩7,188 | ₩7,405 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,539 | ₩7,872 | ₩6,671 | ₩7,645 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,245 | ₩7,605 | ₩6,164 | ₩7,539 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,817 | ₩7,472 | ₩5,817 | ₩7,165 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,870 | ₩6,645 | ₩4,817 | ₩5,938 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,350 | ₩4,870 | ₩4,243 | ₩4,817 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,456 | ₩4,501 | ₩4,150 | ₩4,283 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,710 | ₩5,204 | ₩4,270 | ₩4,470 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,270 | ₩5,257 | ₩4,203 | ₩4,590 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,203 | ₩4,270 | ₩4,070 | ₩4,163 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,323 | ₩4,430 | ₩4,070 | ₩4,163 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,163 | ₩4,443 | ₩4,096 | ₩4,230 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,963 | ₩4,350 | ₩3,963 | ₩4,096 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,483 | ₩4,590 | ₩3,736 | ₩4,030 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,683 | ₩4,910 | ₩4,350 | ₩4,477 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,350 | ₩4,907 | ₩4,336 | ₩4,703 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,897 | ₩5,017 | ₩4,243 | ₩4,363 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,497 | ₩4,803 | ₩4,910 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,817 | ₩5,324 | ₩4,710 | ₩5,177 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,230 | ₩5,270 | ₩4,723 | ₩4,777 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,938 | ₩6,138 | ₩5,164 | ₩5,310 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,778 | ₩8,286 | ₩5,871 | ₩5,884 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,631 | ₩6,485 | ₩5,084 | ₩6,445 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,738 | ₩8,633 | ₩5,270 | ₩5,711 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,950 | ₩6,645 | ₩4,683 | ₩6,365 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,604 | ₩5,880 | ₩4,803 | ₩5,110 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,365 | ₩7,539 | ₩5,617 | ₩5,804 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,056 | ₩6,445 | ₩4,016 | ₩6,311 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,949 | ₩4,470 | ₩2,909 | ₩4,136 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,096 | ₩3,176 | ₩2,935 | ₩2,989 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,082 | ₩3,202 | ₩3,082 | ₩3,149 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,162 | ₩3,282 | ₩3,109 | ₩3,202 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,216 | ₩3,222 | ₩3,042 | ₩3,196 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,296 | ₩3,309 | ₩3,096 | ₩3,149 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,296 | ₩3,482 | ₩3,138 | ₩3,309 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,975 | ₩4,270 | ₩2,815 | ₩3,416 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,923 | ₩4,064 | ₩2,762 | ₩2,802 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,483 | ₩4,683 | ₩3,736 | ₩3,736 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,537 | ₩4,643 | ₩4,430 | ₩4,483 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,710 | ₩5,004 | ₩4,603 | ₩4,670 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,070 | ₩5,070 | ₩4,710 | ₩4,790 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,017 | ₩5,204 | ₩4,870 | ₩5,070 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,803 | ₩5,070 | ₩4,763 | ₩5,004 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,670 | ₩4,870 | ₩4,550 | ₩4,803 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,737 | ₩5,016 | ₩4,683 | ₩4,737 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,030 | ₩5,110 | ₩4,737 | ₩4,777 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,084 | ₩5,144 | ₩4,977 | ₩5,057 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,710 | ₩5,117 | ₩4,710 | ₩5,084 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,870 | ₩4,977 | ₩4,697 | ₩4,723 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,964 | ₩5,337 | ₩4,843 | ₩4,923 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,964 | ₩5,044 | ₩4,863 | ₩4,964 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,870 | ₩5,070 | ₩4,687 | ₩4,857 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,937 | ₩5,337 | ₩4,843 | ₩4,950 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,883 | ₩5,137 | ₩4,830 | ₩4,857 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,137 | ₩5,312 | ₩4,870 | ₩4,870 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,337 | ₩5,390 | ₩5,070 | ₩5,137 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,244 | ₩5,390 | ₩5,210 | ₩5,270 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,350 | ₩5,404 | ₩5,070 | ₩5,257 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,284 | ₩5,724 | ₩5,204 | ₩5,604 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,177 | ₩5,537 | ₩5,004 | ₩5,230 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,404 | ₩5,724 | ₩5,148 | ₩5,337 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,657 | ₩5,737 | ₩5,337 | ₩5,377 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,138 | ₩6,138 | ₩5,431 | ₩5,657 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,538 | ₩6,649 | ₩6,004 | ₩6,111 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,471 | ₩6,738 | ₩6,178 | ₩6,498 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,938 | ₩7,056 | ₩6,405 | ₩6,551 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,165 | ₩7,299 | ₩6,783 | ₩6,872 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,246 | ₩8,246 | ₩7,005 | ₩7,192 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,406 | ₩8,633 | ₩8,019 | ₩8,246 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,806 | ₩9,029 | ₩8,072 | ₩8,406 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,340 | ₩9,620 | ₩8,339 | ₩8,566 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,340 | ₩9,727 | ₩9,244 | ₩9,634 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,287 | ₩9,580 | ₩9,167 | ₩9,407 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,207 | ₩9,407 | ₩9,140 | ₩9,287 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,473 | ₩9,788 | ₩9,257 | ₩9,353 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,473 | ₩10,007 | ₩9,153 | ₩9,914 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,260 | ₩9,634 | ₩9,247 | ₩9,287 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,934 | ₩9,955 | ₩9,220 | ₩9,247 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,794 | ₩10,141 | ₩9,634 | ₩9,687 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,340 | ₩10,207 | ₩9,220 | ₩10,141 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,473 | ₩9,740 | ₩9,153 | ₩9,353 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,340 | ₩10,007 | ₩9,146 | ₩9,647 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,340 | ₩9,527 | ₩8,673 | ₩9,353 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,340 | ₩10,514 | ₩9,207 | ₩9,740 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,674 | ₩10,792 | ₩9,407 | ₩9,780 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,075 | ₩11,208 | ₩10,674 | ₩10,728 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,501 | ₩12,009 | ₩10,713 | ₩11,075 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,395 | ₩12,395 | ₩11,515 | ₩11,595 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,344 | ₩14,424 | ₩12,462 | ₩12,622 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,850 | ₩15,331 | ₩13,410 | ₩14,263 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,742 | ₩12,009 | ₩11,275 | ₩11,862 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,862 | ₩11,875 | ₩11,141 | ₩11,768 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,728 | ₩12,239 | ₩10,821 | ₩11,048 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,274 | ₩11,608 | ₩10,274 | ₩11,542 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,556 | ₩12,916 | ₩10,034 | ₩10,341 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,263 | ₩13,315 | ₩12,275 | ₩12,516 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,783 | ₩14,594 | ₩12,636 | ₩13,129 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,650 | ₩14,677 | ₩14,023 | ₩14,157 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,356 | ₩14,279 | ₩13,156 | ₩14,183 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,476 | ₩13,596 | ₩12,689 | ₩13,516 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,876 | ₩13,570 | ₩12,756 | ₩13,396 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,343 | ₩13,446 | ₩12,582 | ₩13,343 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,343 | ₩14,010 | ₩12,302 | ₩13,329 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,941 | ₩13,368 | ₩10,688 | ₩12,943 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,223 | ₩13,223 | ₩11,061 | ₩11,435 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,011 | ₩16,572 | ₩12,609 | ₩12,943 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,608 | ₩15,691 | ₩11,608 | ₩15,224 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,366 | ₩10,728 | ₩8,072 | ₩10,728 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,313 | ₩8,606 | ₩8,046 | ₩8,273 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,273 | ₩8,673 | ₩7,432 | ₩7,685 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,700 | ₩9,073 | ₩8,139 | ₩8,259 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,327 | ₩9,603 | ₩8,152 | ₩8,419 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,433 | ₩9,674 | ₩8,673 | ₩9,060 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,820 | ₩11,152 | ₩9,580 | ₩9,620 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,114 | ₩10,191 | ₩9,106 | ₩9,820 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,968 | ₩11,321 | ₩10,020 | ₩10,261 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,355 | ₩12,169 | ₩10,821 | ₩11,115 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,754 | ₩11,958 | ₩10,754 | ₩11,495 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,009 | ₩12,273 | ₩11,088 | ₩11,195 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,728 | ₩12,035 | ₩10,714 | ₩11,888 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,009 | ₩12,070 | ₩10,718 | ₩11,461 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩11,982 | ₩12,676 | ₩11,902 | ₩12,009 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,343 | ₩13,343 | ₩11,408 | ₩11,888 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,330 | ₩14,330 | ₩12,452 | ₩14,037 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,292 | ₩16,625 | ₩14,677 | ₩14,770 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,692 | ₩17,835 | ₩15,344 | ₩16,732 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,292 | ₩18,520 | ₩17,012 | ₩17,145 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,813 | ₩18,346 | ₩17,012 | ₩17,292 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,613 | ₩19,815 | ₩17,746 | ₩17,919 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,681 | ₩19,822 | ₩18,433 | ₩18,546 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,040 | ₩19,347 | ₩18,146 | ₩19,267 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,374 | ₩19,407 | ₩17,359 | ₩18,173 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,080 | ₩20,008 | ₩18,840 | ₩19,574 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,094 | ₩20,188 | ₩18,422 | ₩19,227 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,000 | ₩19,322 | ₩18,281 | ₩18,893 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,201 | ₩20,681 | ₩19,654 | ₩20,108 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,562 | ₩21,829 | ₩19,747 | ₩20,214 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,401 | ₩21,789 | ₩19,774 | ₩21,335 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,254 | ₩20,704 | ₩19,254 | ₩20,268 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,414 | ₩21,274 | ₩19,347 | ₩19,360 | -5.16% | 9.3만 |
|---|