시장 데이터를 불러오는 중
전체 종목
Q32 바이오 과거 주가
Q32 Bio Inc. - Common Stock · QTTB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Q32 Bio Inc. - Common Stock · QTTB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,895 | ₩11,344 | ₩10,647 | ₩11,183 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,647 | ₩10,888 | ₩10,218 | ₩10,848 | +1.89% | 86만 |
| 2026.10.07 | ₩10,727 | ₩10,821 | ₩10,499 | ₩10,714 | -0.13% | 57만 |
| 2026.10.06 | ₩11,156 | ₩11,210 | ₩10,459 | ₩10,875 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,848 | ₩11,478 | ₩10,472 | ₩11,223 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,197 | ₩12,216 | ₩10,955 | ₩11,036 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,210 | ₩11,867 | ₩10,392 | ₩11,062 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,945 | ₩13,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,089 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,497 | ₩12,960 | ₩12,288 | ₩12,779 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,350 | ₩12,665 | ₩11,760 | ₩12,377 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,336 | ₩12,336 | ₩11,719 | ₩11,760 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,752 | ₩12,806 | ₩12,135 | ₩12,363 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,187 | ₩14,187 | ₩12,739 | ₩12,819 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,214 | ₩14,736 | ₩14,121 | ₩14,173 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,173 | ₩14,415 | ₩13,811 | ₩14,039 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,535 | ₩14,710 | ₩14,026 | ₩14,133 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,938 | ₩14,971 | ₩14,334 | ₩14,562 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,978 | ₩15,302 | ₩14,576 | ₩14,723 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,441 | ₩15,139 | ₩14,093 | ₩14,978 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,696 | ₩15,125 | ₩14,254 | ₩14,629 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,509 | ₩15,112 | ₩14,012 | ₩14,884 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,750 | ₩14,857 | ₩14,133 | ₩14,374 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,568 | ₩16,024 | ₩14,837 | ₩14,938 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,091 | ₩16,091 | ₩15,509 | ₩15,675 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,895 | ₩17,029 | ₩15,420 | ₩16,077 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,129 | ₩18,223 | ₩17,083 | ₩17,164 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,336 | ₩19,510 | ₩17,901 | ₩18,223 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,805 | ₩19,805 | ₩19,014 | ₩19,255 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,912 | ₩20,543 | ₩19,778 | ₩19,939 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,334 | ₩21,790 | ₩20,006 | ₩20,154 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,562 | ₩21,857 | ₩21,361 | ₩21,656 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,629 | ₩22,152 | ₩21,186 | ₩21,696 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,937 | ₩22,768 | ₩21,535 | ₩21,883 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,125 | ₩22,339 | ₩20,784 | ₩21,937 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,307 | ₩21,843 | ₩21,079 | ₩21,414 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,186 | ₩21,656 | ₩20,797 | ₩21,267 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,864 | ₩21,361 | ₩20,449 | ₩21,240 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,985 | ₩21,508 | ₩20,167 | ₩20,502 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,355 | ₩21,515 | ₩20,355 | ₩21,387 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,717 | ₩20,744 | ₩20,020 | ₩20,315 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,744 | ₩21,186 | ₩20,368 | ₩20,610 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,556 | ₩20,911 | ₩20,261 | ₩20,610 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩21,012 | ₩21,146 | ₩19,832 | ₩20,663 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,516 | ₩22,384 | ₩20,489 | ₩21,012 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,232 | ₩22,232 | ₩20,663 | ₩20,918 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,085 | ₩22,740 | ₩21,481 | ₩21,723 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,656 | ₩22,728 | ₩21,092 | ₩22,111 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,315 | ₩21,776 | ₩20,140 | ₩21,662 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,784 | ₩21,092 | ₩19,684 | ₩20,335 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,092 | ₩21,441 | ₩20,114 | ₩21,025 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,591 | ₩21,126 | ₩19,296 | ₩20,864 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,173 | ₩21,790 | ₩19,537 | ₩19,631 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩21,066 | ₩21,293 | ₩19,832 | ₩21,066 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,610 | ₩22,272 | ₩20,261 | ₩20,395 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,462 | ₩20,905 | ₩20,073 | ₩20,315 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,114 | ₩21,025 | ₩20,020 | ₩20,623 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,408 | ₩21,106 | ₩20,087 | ₩20,221 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,953 | ₩20,690 | ₩18,947 | ₩20,663 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,684 | ₩21,454 | ₩19,497 | ₩20,167 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,281 | ₩21,387 | ₩19,778 | ₩20,181 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,441 | ₩21,441 | ₩19,671 | ₩20,395 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,471 | ₩24,485 | ₩20,864 | ₩21,052 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,494 | ₩31,605 | ₩23,466 | ₩24,753 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,552 | ₩30,170 | ₩23,172 | ₩28,668 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,600 | ₩16,734 | ₩14,502 | ₩15,031 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,121 | ₩19,342 | ₩16,506 | ₩16,882 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩18,049 | ₩19,336 | ₩16,962 | ₩18,880 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,075 | ₩19,041 | ₩16,976 | ₩18,263 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,552 | ₩18,453 | ₩17,070 | ₩17,251 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩17,003 | ₩17,834 | ₩16,815 | ₩17,552 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,257 | ₩17,512 | ₩16,667 | ₩16,895 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,987 | ₩19,912 | ₩16,506 | ₩17,083 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,660 | ₩20,140 | ₩17,479 | ₩18,960 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,091 | ₩17,673 | ₩16,077 | ₩17,660 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,978 | ₩16,091 | ₩14,146 | ₩16,024 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,876 | ₩16,399 | ₩14,321 | ₩14,964 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,895 | ₩17,552 | ₩15,689 | ₩15,930 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,091 | ₩17,955 | ₩16,029 | ₩16,962 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,633 | ₩17,928 | ₩15,689 | ₩15,957 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩17,029 | ₩17,968 | ₩16,989 | ₩17,311 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,217 | ₩17,512 | ₩16,372 | ₩17,096 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,137 | ₩17,767 | ₩16,051 | ₩17,244 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩17,029 | ₩18,384 | ₩16,775 | ₩16,949 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,123 | ₩17,619 | ₩16,486 | ₩17,029 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,367 | ₩17,566 | ₩15,139 | ₩17,257 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,346 | ₩16,828 | ₩15,544 | ₩15,943 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,914 | ₩18,759 | ₩14,857 | ₩16,131 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,504 | ₩19,430 | ₩17,217 | ₩17,579 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,890 | ₩19,912 | ₩15,890 | ₩18,773 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,788 | ₩17,566 | ₩15,461 | ₩16,346 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,453 | ₩17,686 | ₩15,430 | ₩16,949 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,509 | ₩16,761 | ₩14,462 | ₩15,635 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,267 | ₩16,292 | ₩13,878 | ₩14,817 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,447 | ₩16,359 | ₩13,477 | ₩13,825 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,296 | ₩17,633 | ₩12,269 | ₩17,231 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,884 | ₩9,735 | ₩7,791 | ₩9,507 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,710 | ₩8,226 | ₩7,522 | ₩7,777 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,710 | ₩7,871 | ₩7,207 | ₩7,375 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,072 | ₩8,139 | ₩7,509 | ₩7,603 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,657 | ₩8,213 | ₩7,362 | ₩8,139 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,448 | ₩8,837 | ₩7,630 | ₩7,710 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,247 | ₩8,649 | ₩8,179 | ₩8,448 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,072 | ₩8,421 | ₩7,589 | ₩8,381 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,804 | ₩8,327 | ₩7,724 | ₩7,965 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,946 | ₩7,911 | ₩6,812 | ₩7,791 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,241 | ₩7,670 | ₩6,745 | ₩6,946 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,201 | ₩7,335 | ₩7,067 | ₩7,201 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,321 | ₩7,744 | ₩7,026 | ₩7,294 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,839 | ₩7,402 | ₩6,731 | ₩7,335 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,758 | ₩7,107 | ₩6,691 | ₩6,892 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,825 | ₩7,067 | ₩6,664 | ₩6,758 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,469 | ₩7,469 | ₩6,745 | ₩6,758 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,482 | ₩7,643 | ₩7,046 | ₩7,509 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,670 | ₩7,884 | ₩7,214 | ₩7,375 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,227 | ₩7,844 | ₩7,186 | ₩7,670 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,160 | ₩8,072 | ₩6,396 | ₩7,335 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,676 | ₩9,024 | ₩8,179 | ₩8,340 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,743 | ₩9,038 | ₩8,287 | ₩8,689 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,716 | ₩9,172 | ₩8,448 | ₩8,917 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,373 | ₩9,695 | ₩8,381 | ₩8,609 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,871 | ₩9,011 | ₩7,750 | ₩8,917 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,616 | ₩7,978 | ₩7,536 | ₩7,844 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,220 | ₩8,367 | ₩7,543 | ₩7,670 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,858 | ₩8,501 | ₩7,616 | ₩8,166 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,214 | ₩8,032 | ₩7,214 | ₩7,884 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,745 | ₩7,415 | ₩6,718 | ₩7,254 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,705 | ₩7,001 | ₩6,517 | ₩6,772 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,227 | ₩7,375 | ₩6,477 | ₩6,597 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,179 | ₩8,220 | ₩7,120 | ₩7,335 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,670 | ₩8,112 | ₩7,496 | ₩7,911 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,542 | ₩8,542 | ₩7,549 | ₩7,563 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,938 | ₩8,877 | ₩7,764 | ₩8,555 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,837 | ₩9,064 | ₩7,996 | ₩8,193 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,911 | ₩8,729 | ₩7,911 | ₩8,609 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,400 | ₩10,043 | ₩7,589 | ₩7,911 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,480 | ₩10,788 | ₩9,453 | ₩9,722 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,507 | ₩10,526 | ₩9,416 | ₩9,574 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,762 | ₩10,090 | ₩9,185 | ₩9,722 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,038 | ₩9,882 | ₩8,582 | ₩9,789 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,837 | ₩9,990 | ₩8,448 | ₩9,064 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,346 | ₩9,440 | ₩8,260 | ₩8,957 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,630 | ₩9,105 | ₩7,388 | ₩8,944 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,314 | ₩8,454 | ₩7,482 | ₩7,791 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,448 | ₩8,944 | ₩8,032 | ₩8,220 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,118 | ₩9,263 | ₩8,233 | ₩8,448 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,668 | ₩10,459 | ₩8,783 | ₩9,145 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,199 | ₩10,258 | ₩8,991 | ₩9,440 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,032 | ₩9,520 | ₩7,844 | ₩9,266 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,839 | ₩8,166 | ₩6,812 | ₩8,032 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,047 | ₩7,014 | ₩5,904 | ₩6,839 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,980 | ₩6,450 | ₩5,592 | ₩6,302 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,316 | ₩6,383 | ₩5,940 | ₩6,088 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,517 | ₩6,745 | ₩6,182 | ₩6,342 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,503 | ₩6,852 | ₩6,007 | ₩6,557 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,940 | ₩6,758 | ₩5,900 | ₩6,637 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,356 | ₩6,396 | ₩5,846 | ₩6,115 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,289 | ₩6,463 | ₩6,074 | ₩6,383 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,034 | ₩6,436 | ₩5,833 | ₩6,342 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩6,007 | ₩6,289 | ₩5,913 | ₩6,034 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩6,021 | ₩6,168 | ₩5,766 | ₩6,141 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,551 | ₩6,302 | ₩5,377 | ₩6,289 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,377 | ₩5,726 | ₩5,350 | ₩5,726 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,645 | ₩5,779 | ₩5,404 | ₩5,431 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,270 | ₩5,846 | ₩5,216 | ₩5,739 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,122 | ₩5,337 | ₩5,062 | ₩5,230 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,827 | ₩5,350 | ₩4,747 | ₩5,136 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,189 | ₩5,565 | ₩4,586 | ₩4,720 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,645 | ₩5,820 | ₩5,162 | ₩5,176 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,739 | ₩5,912 | ₩5,390 | ₩5,605 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,256 | ₩6,302 | ₩5,256 | ₩5,685 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,310 | ₩5,498 | ₩5,055 | ₩5,189 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,752 | ₩5,779 | ₩5,243 | ₩5,390 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,297 | ₩5,726 | ₩5,243 | ₩5,672 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,122 | ₩5,498 | ₩5,069 | ₩5,337 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,203 | ₩5,510 | ₩5,203 | ₩5,203 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,230 | ₩5,484 | ₩4,961 | ₩5,390 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,297 | ₩5,323 | ₩4,894 | ₩5,297 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,551 | ₩5,283 | ₩5,350 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,136 | ₩5,471 | ₩4,926 | ₩5,377 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,417 | ₩5,565 | ₩5,162 | ₩5,270 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,578 | ₩5,605 | ₩5,411 | ₩5,498 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,189 | ₩5,618 | ₩5,189 | ₩5,605 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,653 | ₩5,377 | ₩4,653 | ₩5,270 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,760 | ₩4,961 | ₩4,492 | ₩4,827 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,800 | ₩4,961 | ₩4,680 | ₩4,827 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,492 | ₩5,002 | ₩4,492 | ₩4,827 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,841 | ₩4,847 | ₩4,492 | ₩4,519 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,908 | ₩5,002 | ₩4,720 | ₩4,881 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,867 | ₩5,002 | ₩4,666 | ₩4,827 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,465 | ₩5,055 | ₩4,359 | ₩4,800 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,599 | ₩4,760 | ₩4,318 | ₩4,465 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,492 | ₩4,653 | ₩4,425 | ₩4,519 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,626 | ₩4,693 | ₩4,412 | ₩4,519 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,613 | ₩4,277 | ₩4,613 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,264 | ₩4,481 | ₩4,157 | ₩4,452 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,251 | ₩4,331 | ₩4,129 | ₩4,291 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,277 | ₩4,412 | ₩4,170 | ₩4,291 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,304 | ₩4,351 | ₩4,099 | ₩4,291 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,170 | ₩4,324 | ₩4,096 | ₩4,291 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,996 | ₩4,224 | ₩3,915 | ₩4,184 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,942 | ₩4,264 | ₩3,942 | ₩4,063 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,103 | ₩4,264 | ₩3,915 | ₩3,969 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,795 | ₩4,157 | ₩3,788 | ₩4,063 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,808 | ₩4,076 | ₩3,808 | ₩3,862 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,050 | ₩4,115 | ₩3,822 | ₩3,862 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,915 | ₩4,163 | ₩3,647 | ₩4,090 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,237 | ₩4,385 | ₩3,822 | ₩3,969 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,438 | ₩4,438 | ₩4,170 | ₩4,264 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,197 | ₩4,519 | ₩4,103 | ₩4,479 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,572 | ₩4,613 | ₩4,157 | ₩4,345 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,345 | ₩4,881 | ₩4,224 | ₩4,640 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,774 | ₩4,908 | ₩4,304 | ₩4,452 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,787 | ₩5,028 | ₩4,358 | ₩4,854 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,438 | ₩5,310 | ₩4,425 | ₩4,787 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,095 | ₩5,270 | ₩4,331 | ₩4,572 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,699 | ₩8,542 | ₩5,028 | ₩5,122 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,829 | ₩2,937 | ₩2,749 | ₩2,937 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,695 | ₩2,849 | ₩2,693 | ₩2,762 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,735 | ₩2,735 | ₩2,655 | ₩2,722 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,722 | ₩2,883 | ₩2,658 | ₩2,735 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,588 | ₩2,761 | ₩2,588 | ₩2,682 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,896 | ₩3,044 | ₩2,554 | ₩2,588 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,044 | ₩3,076 | ₩2,776 | ₩2,843 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,057 | ₩3,171 | ₩2,997 | ₩3,057 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,883 | ₩3,245 | ₩2,883 | ₩3,071 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,829 | ₩3,071 | ₩2,829 | ₩2,896 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,165 | ₩3,165 | ₩2,843 | ₩2,963 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,325 | ₩3,325 | ₩3,165 | ₩3,258 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,232 | ₩3,379 | ₩3,178 | ₩3,379 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,071 | ₩3,352 | ₩3,030 | ₩3,258 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,057 | ₩3,084 | ₩2,883 | ₩3,030 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,245 | ₩3,500 | ₩3,044 | ₩3,111 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,151 | ₩3,292 | ₩3,077 | ₩3,205 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,419 | ₩3,634 | ₩3,151 | ₩3,178 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,902 | ₩3,902 | ₩3,433 | ₩3,446 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,661 | ₩3,808 | ₩3,540 | ₩3,768 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,486 | ₩3,795 | ₩3,486 | ₩3,701 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,392 | ₩3,808 | ₩3,392 | ₩3,594 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,755 | ₩3,775 | ₩3,352 | ₩3,433 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,969 | ₩4,103 | ₩3,647 | ₩3,755 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,781 | ₩4,043 | ₩3,773 | ₩3,982 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,540 | ₩3,835 | ₩3,505 | ₩3,755 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,889 | ₩4,029 | ₩3,419 | ₩3,553 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,559 | ₩4,827 | ₩3,889 | ₩3,982 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,237 | ₩4,586 | ₩4,237 | ₩4,465 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,599 | ₩4,696 | ₩4,157 | ₩4,251 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,935 | ₩4,961 | ₩4,707 | ₩4,827 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,256 | ₩5,256 | ₩4,760 | ₩4,894 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,350 | ₩5,350 | ₩4,626 | ₩5,189 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,988 | ₩5,337 | ₩4,707 | ₩5,297 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,814 | ₩5,122 | ₩4,558 | ₩4,787 | -0.56% | 145.3만 |
|---|