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 | ₩4,158 | ₩4,158 | ₩3,931 | ₩3,931 | -5.47% | 13만 |
| 2026.10.08 | ₩4,145 | ₩4,318 | ₩4,145 | ₩4,158 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,105 | ₩4,225 | ₩4,038 | ₩4,205 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,466 | ₩4,532 | ₩4,078 | ₩4,131 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,546 | ₩4,666 | ₩4,345 | ₩4,372 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,519 | ₩4,639 | ₩4,439 | ₩4,599 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,760 | ₩4,897 | ₩4,546 | ₩4,579 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,974 | ₩5,081 | ₩4,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,813 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,281 | ₩5,290 | ₩4,956 | ₩5,107 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,161 | ₩5,335 | ₩4,909 | ₩5,294 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,348 | ₩5,348 | ₩5,081 | ₩5,147 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,348 | ₩5,749 | ₩5,111 | ₩5,348 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,880 | ₩5,803 | ₩4,880 | ₩5,188 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,893 | ₩5,214 | ₩4,813 | ₩4,947 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,880 | ₩5,107 | ₩4,706 | ₩4,827 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,933 | ₩5,121 | ₩4,833 | ₩4,893 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,853 | ₩5,188 | ₩4,853 | ₩4,974 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,653 | ₩4,933 | ₩4,527 | ₩4,880 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,586 | ₩4,679 | ₩4,345 | ₩4,626 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,305 | ₩4,800 | ₩4,191 | ₩4,626 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,439 | ₩4,532 | ₩4,278 | ₩4,278 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,733 | ₩4,813 | ₩4,121 | ₩4,399 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,466 | ₩4,999 | ₩4,452 | ₩4,786 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,385 | ₩4,506 | ₩4,091 | ₩4,399 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,024 | ₩4,372 | ₩3,998 | ₩4,332 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,145 | ₩4,265 | ₩3,891 | ₩3,944 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,105 | ₩4,198 | ₩4,011 | ₩4,118 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,198 | ₩4,322 | ₩4,038 | ₩4,064 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,038 | ₩4,318 | ₩4,038 | ₩4,238 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,212 | ₩4,292 | ₩4,105 | ₩4,111 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,118 | ₩4,332 | ₩4,051 | ₩4,185 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,385 | ₩4,506 | ₩4,091 | ₩4,105 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,492 | ₩4,586 | ₩4,171 | ₩4,385 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,599 | ₩4,613 | ₩4,179 | ₩4,332 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,666 | ₩4,786 | ₩4,479 | ₩4,599 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,706 | ₩4,706 | ₩4,492 | ₩4,599 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,827 | ₩5,147 | ₩4,372 | ₩4,706 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,920 | ₩4,988 | ₩4,318 | ₩4,466 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,321 | ₩5,615 | ₩4,633 | ₩4,920 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,466 | ₩5,281 | ₩4,425 | ₩5,081 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,586 | ₩4,639 | ₩4,158 | ₩4,318 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,813 | ₩4,907 | ₩4,506 | ₩4,653 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,706 | ₩5,127 | ₩4,639 | ₩4,746 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,546 | ₩5,455 | ₩4,332 | ₩4,626 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,399 | ₩4,947 | ₩4,305 | ₩4,613 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,877 | ₩4,345 | ₩3,757 | ₩4,318 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,904 | ₩4,011 | ₩3,705 | ₩3,877 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,011 | ₩4,078 | ₩3,556 | ₩3,837 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,957 | ₩4,171 | ₩3,851 | ₩4,078 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,944 | ₩3,957 | ₩3,703 | ₩3,864 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,784 | ₩3,984 | ₩3,784 | ₩3,797 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,957 | ₩3,984 | ₩3,650 | ₩3,784 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,971 | ₩4,205 | ₩3,877 | ₩4,011 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,944 | ₩3,998 | ₩3,797 | ₩3,971 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,824 | ₩3,998 | ₩3,717 | ₩3,998 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,757 | ₩3,944 | ₩3,603 | ₩3,797 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,957 | ₩4,060 | ₩3,770 | ₩3,810 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,064 | ₩4,171 | ₩3,957 | ₩4,038 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,265 | ₩4,372 | ₩3,998 | ₩4,064 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,425 | ₩4,546 | ₩4,285 | ₩4,332 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,519 | ₩4,666 | ₩4,466 | ₩4,506 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,559 | ₩4,679 | ₩4,452 | ₩4,546 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,666 | ₩4,746 | ₩4,546 | ₩4,666 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,452 | ₩4,853 | ₩4,452 | ₩4,720 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,532 | ₩4,653 | ₩4,318 | ₩4,425 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,318 | ₩4,653 | ₩4,318 | ₩4,559 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,425 | ₩4,492 | ₩4,158 | ₩4,372 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,573 | ₩4,586 | ₩4,387 | ₩4,439 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,733 | ₩4,907 | ₩4,519 | ₩4,599 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,506 | ₩4,800 | ₩4,506 | ₩4,693 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,840 | ₩4,960 | ₩4,292 | ₩4,492 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,880 | ₩4,990 | ₩4,720 | ₩4,840 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,094 | ₩5,194 | ₩4,813 | ₩4,947 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,254 | ₩5,361 | ₩4,865 | ₩5,081 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,348 | ₩5,535 | ₩5,147 | ₩5,254 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,121 | ₩5,880 | ₩5,095 | ₩5,228 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,679 | ₩5,428 | ₩4,679 | ₩5,147 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,947 | ₩5,134 | ₩4,733 | ₩4,893 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,549 | ₩5,549 | ₩4,947 | ₩5,081 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,907 | ₩5,642 | ₩4,839 | ₩5,308 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,947 | ₩4,974 | ₩4,706 | ₩4,867 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,094 | ₩5,268 | ₩4,893 | ₩4,947 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,401 | ₩5,482 | ₩5,054 | ₩5,121 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,161 | ₩5,515 | ₩4,960 | ₩5,348 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,134 | ₩5,682 | ₩5,134 | ₩5,254 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,455 | ₩5,482 | ₩4,800 | ₩5,201 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,749 | ₩6,123 | ₩5,214 | ₩5,415 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩6,003 | ₩6,003 | ₩5,375 | ₩5,696 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,364 | ₩6,787 | ₩5,590 | ₩5,990 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,246 | ₩7,287 | ₩6,284 | ₩6,525 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,752 | ₩7,006 | ₩6,284 | ₩6,832 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,958 | ₩8,971 | ₩7,019 | ₩7,019 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,506 | ₩9,680 | ₩8,891 | ₩9,172 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,108 | ₩10,181 | ₩8,597 | ₩9,386 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,493 | ₩10,469 | ₩8,851 | ₩10,215 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,052 | ₩14,453 | ₩8,772 | ₩9,426 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,429 | ₩12,434 | ₩9,640 | ₩12,354 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,830 | ₩11,030 | ₩9,961 | ₩10,442 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,666 | ₩11,017 | ₩8,958 | ₩10,442 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,797 | ₩9,600 | ₩8,491 | ₩9,359 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,961 | ₩10,281 | ₩8,116 | ₩8,383 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,065 | ₩9,894 | ₩8,824 | ₩9,105 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,420 | ₩9,693 | ₩7,300 | ₩9,185 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,939 | ₩7,621 | ₩6,792 | ₩7,313 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,805 | ₩7,137 | ₩6,538 | ₩6,952 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,404 | ₩7,140 | ₩6,150 | ₩6,765 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,591 | ₩6,698 | ₩6,284 | ₩6,525 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,019 | ₩7,226 | ₩6,484 | ₩6,698 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,912 | ₩7,407 | ₩6,912 | ₩7,059 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,992 | ₩7,474 | ₩6,885 | ₩7,166 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,380 | ₩7,661 | ₩6,712 | ₩6,952 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,661 | ₩8,235 | ₩7,202 | ₩7,420 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,554 | ₩7,888 | ₩6,685 | ₩7,661 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,260 | ₩7,621 | ₩6,177 | ₩7,554 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,829 | ₩7,487 | ₩5,829 | ₩7,180 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,880 | ₩6,658 | ₩4,827 | ₩5,950 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,359 | ₩4,880 | ₩4,252 | ₩4,827 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,466 | ₩4,510 | ₩4,158 | ₩4,292 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,720 | ₩5,214 | ₩4,278 | ₩4,479 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,278 | ₩5,268 | ₩4,212 | ₩4,599 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,212 | ₩4,278 | ₩4,078 | ₩4,171 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,332 | ₩4,439 | ₩4,078 | ₩4,171 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,171 | ₩4,452 | ₩4,105 | ₩4,238 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,971 | ₩4,359 | ₩3,971 | ₩4,105 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,492 | ₩4,599 | ₩3,744 | ₩4,038 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,693 | ₩4,920 | ₩4,359 | ₩4,486 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,359 | ₩4,917 | ₩4,345 | ₩4,713 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,907 | ₩5,027 | ₩4,252 | ₩4,372 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,361 | ₩5,508 | ₩4,813 | ₩4,920 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,827 | ₩5,335 | ₩4,720 | ₩5,188 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,241 | ₩5,281 | ₩4,733 | ₩4,786 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,950 | ₩6,150 | ₩5,174 | ₩5,321 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,792 | ₩8,303 | ₩5,883 | ₩5,896 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,642 | ₩6,498 | ₩5,094 | ₩6,458 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,752 | ₩8,650 | ₩5,281 | ₩5,722 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,960 | ₩6,658 | ₩4,693 | ₩6,377 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,615 | ₩5,892 | ₩4,813 | ₩5,121 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,377 | ₩7,554 | ₩5,629 | ₩5,816 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,064 | ₩6,458 | ₩4,024 | ₩6,324 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,955 | ₩4,479 | ₩2,915 | ₩4,145 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,102 | ₩3,182 | ₩2,941 | ₩2,995 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,088 | ₩3,209 | ₩3,088 | ₩3,155 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,169 | ₩3,289 | ₩3,115 | ₩3,209 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,222 | ₩3,229 | ₩3,048 | ₩3,202 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,302 | ₩3,316 | ₩3,102 | ₩3,155 | -4.45% | 17.9만 |
|---|
| 2026.03.13 | ₩3,302 | ₩3,490 | ₩3,145 | ₩3,316 | +0.40% | 27.9만 |
|---|
| 2026.03.12 | ₩2,981 | ₩4,278 | ₩2,821 | ₩3,423 | +14.80% | 318.5만 |
|---|
| 2026.03.11 | ₩3,931 | ₩4,072 | ₩2,768 | ₩2,808 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,492 | ₩4,693 | ₩3,744 | ₩3,744 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,546 | ₩4,653 | ₩4,439 | ₩4,492 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,720 | ₩5,014 | ₩4,613 | ₩4,679 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,081 | ₩5,081 | ₩4,720 | ₩4,800 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,027 | ₩5,214 | ₩4,880 | ₩5,081 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,813 | ₩5,081 | ₩4,773 | ₩5,014 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,679 | ₩4,880 | ₩4,559 | ₩4,813 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,746 | ₩5,026 | ₩4,693 | ₩4,746 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,040 | ₩5,121 | ₩4,746 | ₩4,786 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,094 | ₩5,154 | ₩4,987 | ₩5,067 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,720 | ₩5,127 | ₩4,720 | ₩5,094 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,880 | ₩4,987 | ₩4,706 | ₩4,733 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,974 | ₩5,348 | ₩4,853 | ₩4,933 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,974 | ₩5,054 | ₩4,873 | ₩4,974 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,880 | ₩5,081 | ₩4,697 | ₩4,867 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,947 | ₩5,348 | ₩4,853 | ₩4,960 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,893 | ₩5,147 | ₩4,840 | ₩4,867 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,147 | ₩5,323 | ₩4,880 | ₩4,880 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,348 | ₩5,401 | ₩5,081 | ₩5,147 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,254 | ₩5,401 | ₩5,221 | ₩5,281 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,361 | ₩5,415 | ₩5,081 | ₩5,268 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,294 | ₩5,736 | ₩5,214 | ₩5,615 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,188 | ₩5,549 | ₩5,014 | ₩5,241 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,415 | ₩5,736 | ₩5,158 | ₩5,348 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,669 | ₩5,749 | ₩5,348 | ₩5,388 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,150 | ₩6,150 | ₩5,442 | ₩5,669 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,551 | ₩6,662 | ₩6,016 | ₩6,123 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,484 | ₩6,752 | ₩6,190 | ₩6,511 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,952 | ₩7,070 | ₩6,418 | ₩6,565 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,180 | ₩7,313 | ₩6,797 | ₩6,885 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,263 | ₩8,263 | ₩7,019 | ₩7,206 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,423 | ₩8,650 | ₩8,035 | ₩8,263 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,824 | ₩9,047 | ₩8,089 | ₩8,423 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,359 | ₩9,640 | ₩8,356 | ₩8,583 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,359 | ₩9,747 | ₩9,263 | ₩9,653 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,305 | ₩9,600 | ₩9,185 | ₩9,426 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,225 | ₩9,426 | ₩9,158 | ₩9,305 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,493 | ₩9,808 | ₩9,276 | ₩9,372 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,493 | ₩10,027 | ₩9,172 | ₩9,934 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,279 | ₩9,653 | ₩9,265 | ₩9,305 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,954 | ₩9,975 | ₩9,239 | ₩9,265 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,814 | ₩10,161 | ₩9,653 | ₩9,707 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,359 | ₩10,228 | ₩9,239 | ₩10,161 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,493 | ₩9,760 | ₩9,172 | ₩9,372 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,359 | ₩10,027 | ₩9,165 | ₩9,666 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,359 | ₩9,546 | ₩8,690 | ₩9,372 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,359 | ₩10,535 | ₩9,225 | ₩9,760 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,696 | ₩10,814 | ₩9,426 | ₩9,800 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,097 | ₩11,231 | ₩10,696 | ₩10,749 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,525 | ₩12,033 | ₩10,735 | ₩11,097 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,421 | ₩12,421 | ₩11,538 | ₩11,618 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,373 | ₩14,453 | ₩12,487 | ₩12,648 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,878 | ₩15,362 | ₩13,437 | ₩14,292 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,766 | ₩12,033 | ₩11,298 | ₩11,886 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,886 | ₩11,899 | ₩11,164 | ₩11,792 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,752 | ₩12,264 | ₩10,843 | ₩11,070 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,295 | ₩11,632 | ₩10,295 | ₩11,565 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,581 | ₩12,942 | ₩10,054 | ₩10,362 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,290 | ₩13,342 | ₩12,300 | ₩12,541 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,811 | ₩14,624 | ₩12,661 | ₩13,156 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,680 | ₩14,707 | ₩14,052 | ₩14,185 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,383 | ₩14,308 | ₩13,183 | ₩14,212 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,504 | ₩13,624 | ₩12,715 | ₩13,544 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,902 | ₩13,597 | ₩12,782 | ₩13,423 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,370 | ₩13,473 | ₩12,608 | ₩13,370 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,370 | ₩14,038 | ₩12,327 | ₩13,357 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,963 | ₩13,395 | ₩10,709 | ₩12,969 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,250 | ₩13,250 | ₩11,084 | ₩11,458 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,044 | ₩16,605 | ₩12,635 | ₩12,969 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,632 | ₩15,723 | ₩11,632 | ₩15,255 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,383 | ₩10,749 | ₩8,089 | ₩10,749 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,329 | ₩8,624 | ₩8,062 | ₩8,289 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,289 | ₩8,690 | ₩7,447 | ₩7,701 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,717 | ₩9,092 | ₩8,156 | ₩8,276 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,346 | ₩9,622 | ₩8,169 | ₩8,436 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,453 | ₩9,693 | ₩8,690 | ₩9,078 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,840 | ₩11,175 | ₩9,600 | ₩9,640 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,134 | ₩10,212 | ₩9,125 | ₩9,840 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,990 | ₩11,344 | ₩10,041 | ₩10,281 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,378 | ₩12,193 | ₩10,843 | ₩11,137 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,776 | ₩11,982 | ₩10,776 | ₩11,518 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,033 | ₩12,298 | ₩11,110 | ₩11,217 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,749 | ₩12,060 | ₩10,736 | ₩11,913 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,033 | ₩12,094 | ₩10,740 | ₩11,485 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩12,006 | ₩12,701 | ₩11,926 | ₩12,033 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,370 | ₩13,370 | ₩11,431 | ₩11,913 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,359 | ₩14,359 | ₩12,477 | ₩14,065 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,325 | ₩16,659 | ₩14,707 | ₩14,800 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,726 | ₩17,872 | ₩15,375 | ₩16,766 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,327 | ₩18,557 | ₩17,047 | ₩17,180 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,849 | ₩18,384 | ₩17,047 | ₩17,327 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,651 | ₩19,856 | ₩17,782 | ₩17,956 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,721 | ₩19,862 | ₩18,471 | ₩18,584 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,079 | ₩19,386 | ₩18,183 | ₩19,306 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,413 | ₩19,447 | ₩17,394 | ₩18,210 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,119 | ₩20,048 | ₩18,878 | ₩19,614 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,132 | ₩20,229 | ₩18,460 | ₩19,266 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,039 | ₩19,361 | ₩18,318 | ₩18,932 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,242 | ₩20,723 | ₩19,694 | ₩20,148 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,606 | ₩21,873 | ₩19,787 | ₩20,255 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,443 | ₩21,833 | ₩19,814 | ₩21,378 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,293 | ₩20,746 | ₩19,293 | ₩20,309 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,456 | ₩21,317 | ₩19,386 | ₩19,400 | -5.16% | 9.3만 |
|---|