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 | ₩3,928 | ₩3,928 | -5.47% | 13만 |
| 2026.10.08 | ₩4,142 | ₩4,316 | ₩4,142 | ₩4,155 | +0.32% | 7.7만 |
| 2026.10.07 | ₩4,102 | ₩4,222 | ₩4,035 | ₩4,202 | +2.44% | 14.9만 |
| 2026.10.06 | ₩4,463 | ₩4,529 | ₩4,075 | ₩4,128 | -7.49% | 61.9만 |
| 2026.10.05 | ₩4,543 | ₩4,663 | ₩4,342 | ₩4,369 | -3.82% | 24.6만 |
| 2026.10.02 | ₩4,516 | ₩4,636 | ₩4,436 | ₩4,596 | +1.78% | 7.9만 |
| 2026.10.01 | ₩4,756 | ₩4,894 | ₩4,543 | ₩4,576 | -3.79% | 8.3만 |
| 2026.09.30 | ₩4,970 | ₩5,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,810 |
| -3.23% |
| 11만 |
| 2026.09.29 | ₩5,278 | ₩5,287 | ₩4,953 | ₩5,104 | -3.29% | 12만 |
|---|
| 2026.09.28 | ₩5,157 | ₩5,331 | ₩4,906 | ₩5,291 | +2.59% | 14만 |
|---|
| 2026.09.25 | ₩5,344 | ₩5,344 | ₩5,077 | ₩5,144 | -3.75% | 19.3만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,745 | ₩5,108 | ₩5,344 | 0.00% | 56.4만 |
|---|
| 2026.09.23 | ₩4,877 | ₩5,799 | ₩4,877 | ₩5,184 | +6.30% | 64.4만 |
|---|
| 2026.09.22 | ₩4,890 | ₩5,211 | ₩4,810 | ₩4,943 | +1.09% | 19.4만 |
|---|
| 2026.09.21 | ₩4,877 | ₩5,104 | ₩4,703 | ₩4,823 | -1.10% | 7.9만 |
|---|
| 2026.09.18 | ₩4,930 | ₩5,117 | ₩4,830 | ₩4,890 | -0.81% | 9.5만 |
|---|
| 2026.09.17 | ₩4,850 | ₩5,184 | ₩4,850 | ₩4,970 | +2.48% | 19.2만 |
|---|
| 2026.09.16 | ₩4,650 | ₩4,930 | ₩4,524 | ₩4,877 | +4.89% | 19.9만 |
|---|
| 2026.09.15 | ₩4,583 | ₩4,676 | ₩4,342 | ₩4,623 | +0.87% | 10.2만 |
|---|
| 2026.09.14 | ₩4,302 | ₩4,797 | ₩4,189 | ₩4,623 | +7.45% | 17.3만 |
|---|
| 2026.09.11 | ₩4,436 | ₩4,529 | ₩4,275 | ₩4,275 | -3.61% | 20.1만 |
|---|
| 2026.09.10 | ₩4,730 | ₩4,810 | ₩4,118 | ₩4,396 | -7.06% | 23.9만 |
|---|
| 2026.09.09 | ₩4,463 | ₩4,996 | ₩4,449 | ₩4,783 | +7.19% | 44.5만 |
|---|
| 2026.09.08 | ₩4,382 | ₩4,503 | ₩4,088 | ₩4,396 | +0.30% | 13.1만 |
|---|
| 2026.09.04 | ₩4,022 | ₩4,369 | ₩3,995 | ₩4,329 | +7.64% | 11.1만 |
|---|
| 2026.09.03 | ₩4,142 | ₩4,262 | ₩3,888 | ₩3,941 | -4.84% | 11.4만 |
|---|
| 2026.09.02 | ₩4,102 | ₩4,195 | ₩4,008 | ₩4,115 | +0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩4,195 | ₩4,320 | ₩4,035 | ₩4,062 | -3.18% | 8.3만 |
|---|
| 2026.08.31 | ₩4,035 | ₩4,316 | ₩4,035 | ₩4,235 | +4.97% | 8.2만 |
|---|
| 2026.08.28 | ₩4,209 | ₩4,289 | ₩4,102 | ₩4,108 | -2.38% | 8.7만 |
|---|
| 2026.08.27 | ₩4,115 | ₩4,329 | ₩4,048 | ₩4,182 | +1.62% | 5.8만 |
|---|
| 2026.08.26 | ₩4,382 | ₩4,503 | ₩4,088 | ₩4,102 | -6.40% | 12.4만 |
|---|
| 2026.08.25 | ₩4,489 | ₩4,583 | ₩4,169 | ₩4,382 | -2.38% | 14.3만 |
|---|
| 2026.08.24 | ₩4,596 | ₩4,609 | ₩4,177 | ₩4,329 | -5.81% | 20.5만 |
|---|
| 2026.08.21 | ₩4,663 | ₩4,783 | ₩4,476 | ₩4,596 | -1.43% | 13.8만 |
|---|
| 2026.08.20 | ₩4,703 | ₩4,703 | ₩4,489 | ₩4,596 | -2.27% | 15만 |
|---|
| 2026.08.19 | ₩4,823 | ₩5,144 | ₩4,369 | ₩4,703 | -2.49% | 28만 |
|---|
| 2026.08.18 | ₩4,917 | ₩4,985 | ₩4,316 | ₩4,463 | -9.24% | 31.1만 |
|---|
| 2026.08.17 | ₩5,318 | ₩5,612 | ₩4,630 | ₩4,917 | -7.54% | 122.4만 |
|---|
| 2026.08.14 | ₩4,463 | ₩5,278 | ₩4,422 | ₩5,077 | +13.77% | 27.7만 |
|---|
| 2026.08.13 | ₩4,583 | ₩4,636 | ₩4,155 | ₩4,316 | -5.83% | 22.3만 |
|---|
| 2026.08.12 | ₩4,810 | ₩4,903 | ₩4,503 | ₩4,650 | -3.33% | 15.2만 |
|---|
| 2026.08.11 | ₩4,703 | ₩5,124 | ₩4,636 | ₩4,743 | +0.85% | 47.5만 |
|---|
| 2026.08.10 | ₩4,543 | ₩5,451 | ₩4,329 | ₩4,623 | +1.76% | 182.7만 |
|---|
| 2026.08.07 | ₩4,396 | ₩4,943 | ₩4,302 | ₩4,609 | +4.86% | 18.2만 |
|---|
| 2026.08.06 | ₩3,875 | ₩4,342 | ₩3,754 | ₩4,316 | +11.38% | 6.4만 |
|---|
| 2026.08.05 | ₩3,901 | ₩4,008 | ₩3,702 | ₩3,875 | -0.68% | 9.1만 |
|---|
| 2026.08.04 | ₩4,008 | ₩4,075 | ₩3,554 | ₩3,835 | -4.33% | 23만 |
|---|
| 2026.08.03 | ₩3,955 | ₩4,169 | ₩3,848 | ₩4,075 | +3.04% | 4.5만 |
|---|
| 2026.07.31 | ₩3,941 | ₩3,955 | ₩3,701 | ₩3,861 | -2.03% | 5만 |
|---|
| 2026.07.30 | ₩3,781 | ₩3,982 | ₩3,781 | ₩3,794 | +0.35% | 4.8만 |
|---|
| 2026.07.29 | ₩3,955 | ₩3,982 | ₩3,647 | ₩3,781 | -4.39% | 9.2만 |
|---|
| 2026.07.28 | ₩3,968 | ₩4,202 | ₩3,875 | ₩4,008 | +1.01% | 4.9만 |
|---|
| 2026.07.27 | ₩3,941 | ₩3,995 | ₩3,794 | ₩3,968 | +0.68% | 3.1만 |
|---|
| 2026.07.24 | ₩3,821 | ₩3,995 | ₩3,714 | ₩3,995 | +4.55% | 3.7만 |
|---|
| 2026.07.23 | ₩3,754 | ₩3,941 | ₩3,601 | ₩3,794 | +1.07% | 18.1만 |
|---|
| 2026.07.22 | ₩3,955 | ₩4,058 | ₩3,768 | ₩3,808 | -3.72% | 8.4만 |
|---|
| 2026.07.21 | ₩4,062 | ₩4,169 | ₩3,955 | ₩4,035 | -0.66% | 10만 |
|---|
| 2026.07.20 | ₩4,262 | ₩4,369 | ₩3,995 | ₩4,062 | -4.70% | 22.2만 |
|---|
| 2026.07.17 | ₩4,422 | ₩4,543 | ₩4,282 | ₩4,329 | -2.11% | 10.1만 |
|---|
| 2026.07.16 | ₩4,516 | ₩4,663 | ₩4,463 | ₩4,503 | -0.30% | 6.4만 |
|---|
| 2026.07.15 | ₩4,556 | ₩4,676 | ₩4,449 | ₩4,543 | -0.29% | 5.4만 |
|---|
| 2026.07.14 | ₩4,663 | ₩4,743 | ₩4,543 | ₩4,663 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩4,449 | ₩4,850 | ₩4,449 | ₩4,716 | +6.01% | 6.4만 |
|---|
| 2026.07.10 | ₩4,529 | ₩4,650 | ₩4,316 | ₩4,422 | -2.36% | 11.6만 |
|---|
| 2026.07.09 | ₩4,316 | ₩4,650 | ₩4,316 | ₩4,556 | +5.57% | 6.4만 |
|---|
| 2026.07.08 | ₩4,422 | ₩4,489 | ₩4,155 | ₩4,369 | -1.21% | 9.8만 |
|---|
| 2026.07.07 | ₩4,569 | ₩4,583 | ₩4,384 | ₩4,436 | -2.92% | 5.8만 |
|---|
| 2026.07.06 | ₩4,730 | ₩4,903 | ₩4,516 | ₩4,596 | -2.82% | 8만 |
|---|
| 2026.07.02 | ₩4,503 | ₩4,797 | ₩4,503 | ₩4,690 | +4.15% | 11.4만 |
|---|
| 2026.07.01 | ₩4,837 | ₩4,957 | ₩4,289 | ₩4,489 | -7.18% | 21.6만 |
|---|
| 2026.06.30 | ₩4,877 | ₩4,986 | ₩4,716 | ₩4,837 | -0.82% | 7.6만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,191 | ₩4,810 | ₩4,943 | -2.89% | 8.8만 |
|---|
| 2026.06.26 | ₩5,251 | ₩5,358 | ₩4,862 | ₩5,077 | -3.31% | 10.4만 |
|---|
| 2026.06.25 | ₩5,344 | ₩5,531 | ₩5,144 | ₩5,251 | -1.75% | 11.5만 |
|---|
| 2026.06.24 | ₩5,117 | ₩5,876 | ₩5,092 | ₩5,224 | +2.09% | 48.2만 |
|---|
| 2026.06.23 | ₩4,676 | ₩5,424 | ₩4,676 | ₩5,144 | +10.00% | 19.2만 |
|---|
| 2026.06.22 | ₩4,943 | ₩5,131 | ₩4,730 | ₩4,890 | -1.08% | 11만 |
|---|
| 2026.06.18 | ₩5,545 | ₩5,545 | ₩4,943 | ₩5,077 | -8.43% | 16.6만 |
|---|
| 2026.06.17 | ₩4,903 | ₩5,638 | ₩4,835 | ₩5,304 | +8.17% | 24.6만 |
|---|
| 2026.06.16 | ₩4,943 | ₩4,970 | ₩4,703 | ₩4,863 | -1.62% | 9.6만 |
|---|
| 2026.06.15 | ₩5,090 | ₩5,264 | ₩4,890 | ₩4,943 | -2.89% | 17.1만 |
|---|
| 2026.06.12 | ₩5,398 | ₩5,478 | ₩5,050 | ₩5,117 | -5.20% | 11.8만 |
|---|
| 2026.06.11 | ₩5,157 | ₩5,511 | ₩4,957 | ₩5,344 | +3.63% | 19.5만 |
|---|
| 2026.06.10 | ₩5,131 | ₩5,678 | ₩5,131 | ₩5,251 | +2.34% | 18.8만 |
|---|
| 2026.06.09 | ₩5,451 | ₩5,478 | ₩4,797 | ₩5,197 | -4.66% | 32.2만 |
|---|
| 2026.06.08 | ₩5,745 | ₩6,119 | ₩5,211 | ₩5,411 | -5.81% | 26.5만 |
|---|
| 2026.06.05 | ₩5,999 | ₩5,999 | ₩5,371 | ₩5,692 | -5.12% | 38.3만 |
|---|
| 2026.06.04 | ₩6,360 | ₩6,782 | ₩5,586 | ₩5,986 | -5.88% | 58.7만 |
|---|
| 2026.06.03 | ₩7,242 | ₩7,282 | ₩6,280 | ₩6,520 | -9.96% | 35.6만 |
|---|
| 2026.06.02 | ₩6,747 | ₩7,001 | ₩6,280 | ₩6,827 | +1.19% | 60.9만 |
|---|
| 2026.06.01 | ₩8,952 | ₩8,965 | ₩7,014 | ₩7,014 | -21.64% | 69.8만 |
|---|
| 2026.05.29 | ₩9,500 | ₩9,673 | ₩8,885 | ₩9,166 | -3.52% | 18.8만 |
|---|
| 2026.05.28 | ₩10,101 | ₩10,174 | ₩8,591 | ₩9,379 | -7.14% | 54.3만 |
|---|
| 2026.05.27 | ₩9,486 | ₩10,462 | ₩8,845 | ₩10,208 | +7.61% | 55만 |
|---|
| 2026.05.26 | ₩14,042 | ₩14,443 | ₩8,766 | ₩9,419 | -32.92% | 177.8만 |
|---|
| 2026.05.22 | ₩10,421 | ₩12,426 | ₩9,633 | ₩12,345 | +18.46% | 83.1만 |
|---|
| 2026.05.21 | ₩10,822 | ₩11,023 | ₩9,954 | ₩10,435 | -3.58% | 47.9만 |
|---|
| 2026.05.20 | ₩9,660 | ₩11,009 | ₩8,952 | ₩10,435 | +8.02% | 47.6만 |
|---|
| 2026.05.19 | ₩8,791 | ₩9,593 | ₩8,485 | ₩9,353 | +6.38% | 33.6만 |
|---|
| 2026.05.18 | ₩9,954 | ₩10,274 | ₩8,110 | ₩8,377 | -15.84% | 50만 |
|---|
| 2026.05.15 | ₩9,059 | ₩9,887 | ₩8,818 | ₩9,099 | +0.44% | 38만 |
|---|
| 2026.05.14 | ₩7,415 | ₩9,687 | ₩7,295 | ₩9,179 | +23.78% | 82.8만 |
|---|
| 2026.05.13 | ₩6,934 | ₩7,616 | ₩6,787 | ₩7,308 | +5.39% | 15.8만 |
|---|
| 2026.05.12 | ₩6,801 | ₩7,132 | ₩6,533 | ₩6,948 | +2.16% | 12.1만 |
|---|
| 2026.05.11 | ₩6,400 | ₩7,135 | ₩6,146 | ₩6,761 | +5.64% | 17.3만 |
|---|
| 2026.05.08 | ₩6,587 | ₩6,694 | ₩6,280 | ₩6,520 | -1.01% | 11.8만 |
|---|
| 2026.05.07 | ₩7,014 | ₩7,222 | ₩6,480 | ₩6,694 | -4.57% | 18.5만 |
|---|
| 2026.05.06 | ₩6,908 | ₩7,402 | ₩6,908 | ₩7,055 | +2.13% | 20.8만 |
|---|
| 2026.05.05 | ₩6,988 | ₩7,469 | ₩6,881 | ₩7,161 | +2.49% | 24.4만 |
|---|
| 2026.05.04 | ₩7,375 | ₩7,656 | ₩6,707 | ₩6,948 | -5.80% | 12.9만 |
|---|
| 2026.05.01 | ₩7,656 | ₩8,229 | ₩7,197 | ₩7,415 | -3.14% | 36만 |
|---|
| 2026.04.30 | ₩7,549 | ₩7,883 | ₩6,680 | ₩7,656 | +1.42% | 48.8만 |
|---|
| 2026.04.29 | ₩7,255 | ₩7,616 | ₩6,173 | ₩7,549 | +4.05% | 67.2만 |
|---|
| 2026.04.28 | ₩5,825 | ₩7,482 | ₩5,825 | ₩7,175 | +23.17% | 93.2만 |
|---|
| 2026.04.27 | ₩4,877 | ₩6,654 | ₩4,823 | ₩5,946 | +21.92% | 196.6만 |
|---|
| 2026.04.24 | ₩4,356 | ₩4,877 | ₩4,249 | ₩4,823 | +10.74% | 24.9만 |
|---|
| 2026.04.23 | ₩4,463 | ₩4,507 | ₩4,155 | ₩4,289 | -3.89% | 13.8만 |
|---|
| 2026.04.22 | ₩4,716 | ₩5,211 | ₩4,275 | ₩4,476 | -5.10% | 44.2만 |
|---|
| 2026.04.21 | ₩4,275 | ₩5,264 | ₩4,209 | ₩4,596 | +7.50% | 119.1만 |
|---|
| 2026.04.20 | ₩4,209 | ₩4,275 | ₩4,075 | ₩4,169 | -0.95% | 7.8만 |
|---|
| 2026.04.17 | ₩4,329 | ₩4,436 | ₩4,075 | ₩4,169 | -3.70% | 15.6만 |
|---|
| 2026.04.16 | ₩4,169 | ₩4,449 | ₩4,102 | ₩4,235 | +1.60% | 19.8만 |
|---|
| 2026.04.15 | ₩3,968 | ₩4,356 | ₩3,968 | ₩4,102 | +3.37% | 20.8만 |
|---|
| 2026.04.14 | ₩4,489 | ₩4,596 | ₩3,741 | ₩4,035 | -10.12% | 43.1만 |
|---|
| 2026.04.13 | ₩4,690 | ₩4,917 | ₩4,356 | ₩4,483 | -4.42% | 14.4만 |
|---|
| 2026.04.10 | ₩4,356 | ₩4,914 | ₩4,342 | ₩4,710 | +8.13% | 11.1만 |
|---|
| 2026.04.09 | ₩4,903 | ₩5,024 | ₩4,249 | ₩4,369 | -10.90% | 20.3만 |
|---|
| 2026.04.08 | ₩5,358 | ₩5,505 | ₩4,810 | ₩4,917 | -8.23% | 25.4만 |
|---|
| 2026.04.07 | ₩4,823 | ₩5,331 | ₩4,716 | ₩5,184 | +7.48% | 17.4만 |
|---|
| 2026.04.06 | ₩5,237 | ₩5,278 | ₩4,730 | ₩4,783 | -8.67% | 26.4만 |
|---|
| 2026.04.02 | ₩5,946 | ₩6,146 | ₩5,171 | ₩5,318 | -10.56% | 44.4만 |
|---|
| 2026.04.01 | ₩6,787 | ₩8,297 | ₩5,879 | ₩5,892 | -13.19% | 115.8만 |
|---|
| 2026.03.31 | ₩5,638 | ₩6,493 | ₩5,090 | ₩6,453 | +14.45% | 41.5만 |
|---|
| 2026.03.30 | ₩6,747 | ₩8,644 | ₩5,278 | ₩5,718 | -15.25% | 225.6만 |
|---|
| 2026.03.27 | ₩4,957 | ₩6,654 | ₩4,690 | ₩6,373 | +28.57% | 46.4만 |
|---|
| 2026.03.26 | ₩5,612 | ₩5,888 | ₩4,810 | ₩5,117 | -8.81% | 28.1만 |
|---|
| 2026.03.25 | ₩6,373 | ₩7,549 | ₩5,625 | ₩5,812 | -8.81% | 117.3만 |
|---|
| 2026.03.24 | ₩4,062 | ₩6,453 | ₩4,022 | ₩6,320 | +55.59% | 294.3만 |
|---|
| 2026.03.23 | ₩2,953 | ₩4,476 | ₩2,913 | ₩4,142 | +40.27% | 140.9만 |
|---|
| 2026.03.20 | ₩3,100 | ₩3,180 | ₩2,939 | ₩2,993 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩3,086 | ₩3,207 | ₩3,086 | ₩3,153 | +2.16% | 4.3만 |
|---|
| 2026.03.18 | ₩3,167 | ₩3,287 | ₩3,113 | ₩3,207 | +1.27% | 7.2만 |
|---|
| 2026.03.17 | ₩3,220 | ₩3,227 | ₩3,046 | ₩3,200 | -0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,313 | ₩3,100 | ₩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 | ₩3,928 | ₩4,070 | ₩2,766 | ₩2,806 | -28.57% | 82.3만 |
|---|
| 2026.03.10 | ₩4,489 | ₩4,690 | ₩3,741 | ₩3,741 | -16.67% | 34.1만 |
|---|
| 2026.03.09 | ₩4,543 | ₩4,650 | ₩4,436 | ₩4,489 | -1.18% | 3.7만 |
|---|
| 2026.03.06 | ₩4,716 | ₩5,010 | ₩4,609 | ₩4,676 | -0.85% | 5.4만 |
|---|
| 2026.03.05 | ₩5,077 | ₩5,077 | ₩4,716 | ₩4,797 | -5.53% | 2.9만 |
|---|
| 2026.03.04 | ₩5,024 | ₩5,211 | ₩4,877 | ₩5,077 | +1.06% | 4.2만 |
|---|
| 2026.03.03 | ₩4,810 | ₩5,077 | ₩4,770 | ₩5,010 | +4.17% | 3.1만 |
|---|
| 2026.03.02 | ₩4,676 | ₩4,877 | ₩4,556 | ₩4,810 | +2.86% | 4.6만 |
|---|
| 2026.02.27 | ₩4,743 | ₩5,022 | ₩4,690 | ₩4,743 | 0.00% | 3.2만 |
|---|
| 2026.02.26 | ₩5,037 | ₩5,117 | ₩4,743 | ₩4,783 | -5.04% | 3만 |
|---|
| 2026.02.25 | ₩5,090 | ₩5,151 | ₩4,984 | ₩5,064 | -0.52% | 2.5만 |
|---|
| 2026.02.24 | ₩4,716 | ₩5,124 | ₩4,716 | ₩5,090 | +7.93% | 2.3만 |
|---|
| 2026.02.23 | ₩4,877 | ₩4,984 | ₩4,703 | ₩4,730 | -3.01% | 5.1만 |
|---|
| 2026.02.20 | ₩4,970 | ₩5,344 | ₩4,850 | ₩4,930 | -0.81% | 3.5만 |
|---|
| 2026.02.19 | ₩4,970 | ₩5,050 | ₩4,870 | ₩4,970 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩4,877 | ₩5,077 | ₩4,694 | ₩4,863 | -0.27% | 5.4만 |
|---|
| 2026.02.17 | ₩4,943 | ₩5,344 | ₩4,850 | ₩4,957 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩4,890 | ₩5,144 | ₩4,837 | ₩4,863 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩5,144 | ₩5,319 | ₩4,877 | ₩4,877 | -5.19% | 4.4만 |
|---|
| 2026.02.11 | ₩5,344 | ₩5,398 | ₩5,077 | ₩5,144 | -3.75% | 4.1만 |
|---|
| 2026.02.10 | ₩5,251 | ₩5,398 | ₩5,217 | ₩5,278 | +0.51% | 2.9만 |
|---|
| 2026.02.09 | ₩5,358 | ₩5,411 | ₩5,077 | ₩5,264 | -1.75% | 5만 |
|---|
| 2026.02.06 | ₩5,291 | ₩5,732 | ₩5,211 | ₩5,612 | +6.06% | 10.6만 |
|---|
| 2026.02.05 | ₩5,184 | ₩5,545 | ₩5,010 | ₩5,237 | +1.03% | 8.1만 |
|---|
| 2026.02.04 | ₩5,411 | ₩5,732 | ₩5,155 | ₩5,344 | -1.23% | 19.1만 |
|---|
| 2026.02.03 | ₩5,665 | ₩5,745 | ₩5,344 | ₩5,384 | -4.95% | 6.5만 |
|---|
| 2026.02.02 | ₩6,146 | ₩6,146 | ₩5,438 | ₩5,665 | -7.83% | 12.4만 |
|---|
| 2026.01.30 | ₩6,547 | ₩6,658 | ₩6,012 | ₩6,119 | -6.53% | 4.9만 |
|---|
| 2026.01.29 | ₩6,480 | ₩6,747 | ₩6,186 | ₩6,507 | +0.41% | 5.1만 |
|---|
| 2026.01.28 | ₩6,948 | ₩7,065 | ₩6,413 | ₩6,560 | -5.58% | 8.2만 |
|---|
| 2026.01.27 | ₩7,175 | ₩7,308 | ₩6,793 | ₩6,881 | -4.10% | 7.1만 |
|---|
| 2026.01.26 | ₩8,257 | ₩8,257 | ₩7,014 | ₩7,201 | -12.78% | 11.6만 |
|---|
| 2026.01.23 | ₩8,417 | ₩8,644 | ₩8,030 | ₩8,257 | -1.90% | 4.6만 |
|---|
| 2026.01.22 | ₩8,818 | ₩9,041 | ₩8,083 | ₩8,417 | -4.55% | 7만 |
|---|
| 2026.01.21 | ₩9,353 | ₩9,633 | ₩8,351 | ₩8,578 | -8.29% | 6.8만 |
|---|
| 2026.01.20 | ₩9,353 | ₩9,740 | ₩9,256 | ₩9,646 | +3.14% | 8.2만 |
|---|
| 2026.01.16 | ₩9,299 | ₩9,593 | ₩9,179 | ₩9,419 | +1.29% | 2.8만 |
|---|
| 2026.01.15 | ₩9,219 | ₩9,419 | ₩9,152 | ₩9,299 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩9,486 | ₩9,801 | ₩9,270 | ₩9,366 | -1.27% | 4.8만 |
|---|
| 2026.01.13 | ₩9,486 | ₩10,021 | ₩9,166 | ₩9,927 | +4.65% | 5.6만 |
|---|
| 2026.01.12 | ₩9,272 | ₩9,646 | ₩9,259 | ₩9,299 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩9,947 | ₩9,968 | ₩9,232 | ₩9,259 | -6.92% | 4만 |
|---|
| 2026.01.08 | ₩9,807 | ₩10,154 | ₩9,646 | ₩9,700 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩9,353 | ₩10,221 | ₩9,232 | ₩10,154 | +8.57% | 7.2만 |
|---|
| 2026.01.06 | ₩9,486 | ₩9,753 | ₩9,166 | ₩9,366 | -1.27% | 5.2만 |
|---|
| 2026.01.05 | ₩9,353 | ₩10,021 | ₩9,159 | ₩9,660 | +3.29% | 9.2만 |
|---|
| 2026.01.02 | ₩9,353 | ₩9,540 | ₩8,685 | ₩9,366 | +0.14% | 6.9만 |
|---|
| 2025.12.31 | ₩9,353 | ₩10,528 | ₩9,219 | ₩9,753 | +4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩10,689 | ₩10,806 | ₩9,419 | ₩9,793 | -8.38% | 10.3만 |
|---|
| 2025.12.29 | ₩11,089 | ₩11,223 | ₩10,689 | ₩10,742 | -3.13% | 5.5만 |
|---|
| 2025.12.26 | ₩11,517 | ₩12,025 | ₩10,727 | ₩11,089 | -3.71% | 6.4만 |
|---|
| 2025.12.24 | ₩12,412 | ₩12,412 | ₩11,530 | ₩11,611 | -6.46% | 4.9만 |
|---|
| 2025.12.23 | ₩14,363 | ₩14,443 | ₩12,479 | ₩12,639 | -12.00% | 13.4만 |
|---|
| 2025.12.22 | ₩13,869 | ₩15,352 | ₩13,428 | ₩14,283 | +2.99% | 40만 |
|---|
| 2025.12.19 | ₩11,758 | ₩12,025 | ₩11,290 | ₩11,878 | +1.02% | 4.7만 |
|---|
| 2025.12.18 | ₩11,878 | ₩11,891 | ₩11,156 | ₩11,784 | -0.79% | 6만 |
|---|
| 2025.12.17 | ₩11,744 | ₩12,256 | ₩10,836 | ₩11,063 | -5.80% | 7.7만 |
|---|
| 2025.12.16 | ₩10,288 | ₩11,624 | ₩10,288 | ₩11,557 | +12.34% | 3.8만 |
|---|
| 2025.12.15 | ₩12,573 | ₩12,933 | ₩10,047 | ₩10,355 | -17.64% | 5.8만 |
|---|
| 2025.12.12 | ₩13,281 | ₩13,333 | ₩12,292 | ₩12,532 | -5.63% | 1.9만 |
|---|
| 2025.12.11 | ₩13,802 | ₩14,614 | ₩12,653 | ₩13,147 | -4.74% | 7.9만 |
|---|
| 2025.12.10 | ₩14,670 | ₩14,697 | ₩14,042 | ₩14,176 | -3.37% | 7.4만 |
|---|
| 2025.12.09 | ₩13,374 | ₩14,299 | ₩13,174 | ₩14,203 | +6.19% | 5.2만 |
|---|
| 2025.12.08 | ₩13,494 | ₩13,615 | ₩12,706 | ₩13,534 | +0.30% | 3.5만 |
|---|
| 2025.12.05 | ₩12,893 | ₩13,588 | ₩12,773 | ₩13,414 | +4.04% | 7.1만 |
|---|
| 2025.12.04 | ₩13,361 | ₩13,464 | ₩12,599 | ₩13,361 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩13,361 | ₩14,029 | ₩12,319 | ₩13,347 | -0.10% | 9.7만 |
|---|
| 2025.12.02 | ₩10,956 | ₩13,386 | ₩10,702 | ₩12,960 | +18.29% | 11.1만 |
|---|
| 2025.12.01 | ₩13,241 | ₩13,241 | ₩11,076 | ₩11,450 | -13.52% | 17.1만 |
|---|
| 2025.11.28 | ₩16,033 | ₩16,594 | ₩12,626 | ₩12,960 | -19.17% | 66.1만 |
|---|
| 2025.11.26 | ₩11,624 | ₩15,712 | ₩11,624 | ₩15,245 | +31.15% | 125.6만 |
|---|
| 2025.11.25 | ₩8,377 | ₩10,742 | ₩8,083 | ₩10,742 | +28.23% | 18.3만 |
|---|
| 2025.11.24 | ₩8,324 | ₩8,618 | ₩8,057 | ₩8,284 | -0.48% | 6만 |
|---|
| 2025.11.21 | ₩8,284 | ₩8,685 | ₩7,442 | ₩7,696 | -7.10% | 5.8만 |
|---|
| 2025.11.20 | ₩8,711 | ₩9,085 | ₩8,150 | ₩8,270 | -5.06% | 8만 |
|---|
| 2025.11.19 | ₩9,339 | ₩9,616 | ₩8,163 | ₩8,431 | -9.73% | 9.4만 |
|---|
| 2025.11.18 | ₩9,446 | ₩9,687 | ₩8,685 | ₩9,072 | -3.96% | 10.4만 |
|---|
| 2025.11.17 | ₩9,834 | ₩11,167 | ₩9,593 | ₩9,633 | -2.04% | 5.9만 |
|---|
| 2025.11.14 | ₩10,127 | ₩10,205 | ₩9,119 | ₩9,834 | -2.90% | 7.5만 |
|---|
| 2025.11.13 | ₩10,983 | ₩11,337 | ₩10,034 | ₩10,274 | -6.45% | 4.7만 |
|---|
| 2025.11.12 | ₩11,370 | ₩12,185 | ₩10,836 | ₩11,130 | -2.12% | 3.3만 |
|---|
| 2025.11.11 | ₩10,769 | ₩11,974 | ₩10,769 | ₩11,510 | +6.89% | 3.5만 |
|---|
| 2025.11.10 | ₩12,025 | ₩12,289 | ₩11,103 | ₩11,210 | -6.78% | 4.7만 |
|---|
| 2025.11.07 | ₩10,742 | ₩12,051 | ₩10,729 | ₩11,904 | +10.82% | 4.1만 |
|---|
| 2025.11.06 | ₩12,025 | ₩12,086 | ₩10,733 | ₩11,477 | -4.56% | 6.3만 |
|---|
| 2025.11.05 | ₩11,998 | ₩12,693 | ₩11,918 | ₩12,025 | +0.22% | 3.8만 |
|---|
| 2025.11.04 | ₩13,361 | ₩13,361 | ₩11,423 | ₩11,904 | -10.90% | 11.6만 |
|---|
| 2025.11.03 | ₩14,349 | ₩14,349 | ₩12,468 | ₩14,056 | -2.05% | 10.1만 |
|---|
| 2025.10.31 | ₩16,314 | ₩16,648 | ₩14,697 | ₩14,790 | -9.34% | 8.8만 |
|---|
| 2025.10.30 | ₩16,714 | ₩17,859 | ₩15,365 | ₩16,754 | +0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩17,316 | ₩18,545 | ₩17,035 | ₩17,169 | -0.85% | 5.2만 |
|---|
| 2025.10.28 | ₩17,837 | ₩18,371 | ₩17,035 | ₩17,316 | -2.92% | 6.5만 |
|---|
| 2025.10.27 | ₩18,638 | ₩19,842 | ₩17,770 | ₩17,944 | -3.73% | 8만 |
|---|
| 2025.10.24 | ₩19,707 | ₩19,849 | ₩18,458 | ₩18,572 | -5.76% | 8.4만 |
|---|
| 2025.10.23 | ₩19,066 | ₩19,373 | ₩18,171 | ₩19,293 | +1.19% | 13.3만 |
|---|
| 2025.10.22 | ₩19,400 | ₩19,433 | ₩17,382 | ₩18,197 | -6.20% | 6.1만 |
|---|
| 2025.10.21 | ₩19,106 | ₩20,035 | ₩18,865 | ₩19,600 | +2.59% | 4.1만 |
|---|
| 2025.10.20 | ₩19,119 | ₩20,215 | ₩18,447 | ₩19,253 | +0.70% | 7만 |
|---|
| 2025.10.17 | ₩19,026 | ₩19,348 | ₩18,306 | ₩18,919 | -0.56% | 5.9만 |
|---|
| 2025.10.16 | ₩20,228 | ₩20,709 | ₩19,680 | ₩20,135 | -0.46% | 4.5만 |
|---|
| 2025.10.15 | ₩21,591 | ₩21,858 | ₩19,774 | ₩20,242 | -6.25% | 6.8만 |
|---|
| 2025.10.14 | ₩20,429 | ₩21,818 | ₩19,801 | ₩21,364 | +4.58% | 9.8만 |
|---|
| 2025.10.13 | ₩19,280 | ₩20,732 | ₩19,280 | ₩20,295 | +5.27% | 7.4만 |
|---|
| 2025.10.10 | ₩20,442 | ₩21,302 | ₩19,373 | ₩19,387 | -5.16% | 9.3만 |
|---|