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 | ₩10,857 | ₩11,304 | ₩10,610 | ₩11,144 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,610 | ₩10,850 | ₩10,182 | ₩10,810 | +1.89% | 86만 |
| 2026.10.07 | ₩10,690 | ₩10,783 | ₩10,463 | ₩10,676 | -0.13% | 57만 |
| 2026.10.06 | ₩11,117 | ₩11,171 | ₩10,422 | ₩10,837 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,810 | ₩11,438 | ₩10,436 | ₩11,184 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,157 | ₩12,173 | ₩10,917 | ₩10,997 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,171 | ₩11,825 | ₩10,356 | ₩11,024 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,897 | ₩13,897 | ₩10,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,050 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,453 | ₩12,914 | ₩12,245 | ₩12,734 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,306 | ₩12,621 | ₩11,719 | ₩12,333 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,293 | ₩12,293 | ₩11,678 | ₩11,719 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,707 | ₩12,761 | ₩12,093 | ₩12,320 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,137 | ₩14,137 | ₩12,694 | ₩12,774 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,164 | ₩14,685 | ₩14,072 | ₩14,124 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,124 | ₩14,364 | ₩13,763 | ₩13,990 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,485 | ₩14,658 | ₩13,977 | ₩14,084 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,885 | ₩14,919 | ₩14,284 | ₩14,511 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,925 | ₩15,249 | ₩14,525 | ₩14,672 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,391 | ₩15,086 | ₩14,044 | ₩14,925 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,645 | ₩15,072 | ₩14,204 | ₩14,578 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,458 | ₩15,059 | ₩13,963 | ₩14,832 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,698 | ₩14,805 | ₩14,084 | ₩14,324 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,513 | ₩15,968 | ₩14,785 | ₩14,885 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,035 | ₩16,035 | ₩15,455 | ₩15,620 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,836 | ₩16,970 | ₩15,366 | ₩16,021 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,066 | ₩18,159 | ₩17,023 | ₩17,103 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,268 | ₩19,442 | ₩17,838 | ₩18,159 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,736 | ₩19,736 | ₩18,947 | ₩19,188 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,843 | ₩20,471 | ₩19,709 | ₩19,869 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,259 | ₩21,713 | ₩19,936 | ₩20,083 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,486 | ₩21,780 | ₩21,286 | ₩21,580 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,553 | ₩22,074 | ₩21,112 | ₩21,620 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,860 | ₩22,689 | ₩21,460 | ₩21,807 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,047 | ₩22,261 | ₩20,711 | ₩21,860 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,232 | ₩21,767 | ₩21,005 | ₩21,339 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,112 | ₩21,580 | ₩20,725 | ₩21,192 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,791 | ₩21,286 | ₩20,377 | ₩21,166 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,912 | ₩21,433 | ₩20,097 | ₩20,431 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,284 | ₩21,439 | ₩20,284 | ₩21,313 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,644 | ₩20,671 | ₩19,950 | ₩20,244 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,671 | ₩21,112 | ₩20,297 | ₩20,538 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,484 | ₩20,838 | ₩20,190 | ₩20,538 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,938 | ₩21,072 | ₩19,763 | ₩20,591 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,444 | ₩22,305 | ₩20,417 | ₩20,938 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,154 | ₩22,154 | ₩20,591 | ₩20,845 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,007 | ₩22,661 | ₩21,406 | ₩21,647 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,580 | ₩22,649 | ₩21,019 | ₩22,034 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,244 | ₩21,700 | ₩20,070 | ₩21,586 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,711 | ₩21,019 | ₩19,616 | ₩20,264 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,019 | ₩21,366 | ₩20,043 | ₩20,952 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,522 | ₩21,052 | ₩19,228 | ₩20,791 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,099 | ₩21,713 | ₩19,469 | ₩19,562 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,992 | ₩21,219 | ₩19,763 | ₩20,992 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,538 | ₩22,194 | ₩20,190 | ₩20,324 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,391 | ₩20,832 | ₩20,003 | ₩20,244 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,043 | ₩20,952 | ₩19,950 | ₩20,551 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,337 | ₩21,032 | ₩20,016 | ₩20,150 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,883 | ₩20,618 | ₩18,881 | ₩20,591 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,616 | ₩21,379 | ₩19,428 | ₩20,097 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,210 | ₩21,313 | ₩19,709 | ₩20,110 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,366 | ₩21,366 | ₩19,602 | ₩20,324 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,386 | ₩24,399 | ₩20,791 | ₩20,978 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,394 | ₩31,494 | ₩23,384 | ₩24,666 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,466 | ₩30,065 | ₩23,091 | ₩28,568 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,542 | ₩16,676 | ₩14,451 | ₩14,979 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,054 | ₩19,275 | ₩16,449 | ₩16,823 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,985 | ₩19,268 | ₩16,903 | ₩18,814 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,012 | ₩18,974 | ₩16,916 | ₩18,199 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,491 | ₩18,389 | ₩17,010 | ₩17,190 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,943 | ₩17,772 | ₩16,756 | ₩17,491 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,197 | ₩17,451 | ₩16,609 | ₩16,836 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,921 | ₩19,843 | ₩16,449 | ₩17,023 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,598 | ₩20,070 | ₩17,417 | ₩18,894 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,035 | ₩17,611 | ₩16,021 | ₩17,598 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,925 | ₩16,035 | ₩14,097 | ₩15,968 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,821 | ₩16,342 | ₩14,271 | ₩14,912 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,836 | ₩17,491 | ₩15,634 | ₩15,874 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,035 | ₩17,892 | ₩15,973 | ₩16,903 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,571 | ₩17,865 | ₩15,634 | ₩15,901 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,970 | ₩17,905 | ₩16,930 | ₩17,250 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,157 | ₩17,451 | ₩16,315 | ₩17,037 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,077 | ₩17,705 | ₩15,994 | ₩17,184 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,970 | ₩18,319 | ₩16,716 | ₩16,890 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,063 | ₩17,558 | ₩16,429 | ₩16,970 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,313 | ₩17,504 | ₩15,086 | ₩17,197 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,288 | ₩16,769 | ₩15,489 | ₩15,888 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,852 | ₩18,694 | ₩14,805 | ₩16,075 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,440 | ₩19,362 | ₩17,157 | ₩17,518 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,834 | ₩19,843 | ₩15,834 | ₩18,707 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,729 | ₩17,504 | ₩15,407 | ₩16,288 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,395 | ₩17,625 | ₩15,376 | ₩16,890 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,458 | ₩16,703 | ₩14,411 | ₩15,580 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,217 | ₩16,235 | ₩13,830 | ₩14,765 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,393 | ₩16,302 | ₩13,430 | ₩13,776 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,253 | ₩17,571 | ₩12,226 | ₩17,170 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,857 | ₩9,701 | ₩7,763 | ₩9,474 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,683 | ₩8,198 | ₩7,496 | ₩7,750 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,683 | ₩7,844 | ₩7,182 | ₩7,349 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,044 | ₩8,111 | ₩7,483 | ₩7,576 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,630 | ₩8,184 | ₩7,336 | ₩8,111 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,418 | ₩8,806 | ₩7,603 | ₩7,683 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,218 | ₩8,619 | ₩8,151 | ₩8,418 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,044 | ₩8,391 | ₩7,563 | ₩8,351 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,777 | ₩8,298 | ₩7,697 | ₩7,937 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,922 | ₩7,884 | ₩6,788 | ₩7,763 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,216 | ₩7,643 | ₩6,721 | ₩6,922 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,309 | ₩7,042 | ₩7,175 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,296 | ₩7,717 | ₩7,002 | ₩7,269 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,815 | ₩7,376 | ₩6,708 | ₩7,309 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,734 | ₩7,082 | ₩6,668 | ₩6,868 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,801 | ₩7,042 | ₩6,641 | ₩6,734 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,443 | ₩7,443 | ₩6,721 | ₩6,734 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,456 | ₩7,616 | ₩7,022 | ₩7,483 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,643 | ₩7,857 | ₩7,189 | ₩7,349 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,202 | ₩7,817 | ₩7,161 | ₩7,643 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,135 | ₩8,044 | ₩6,374 | ₩7,309 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,645 | ₩8,993 | ₩8,151 | ₩8,311 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,712 | ₩9,006 | ₩8,258 | ₩8,659 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,685 | ₩9,140 | ₩8,418 | ₩8,886 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,340 | ₩9,661 | ₩8,351 | ₩8,578 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,844 | ₩8,979 | ₩7,723 | ₩8,886 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,590 | ₩7,950 | ₩7,510 | ₩7,817 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,191 | ₩8,338 | ₩7,516 | ₩7,643 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,830 | ₩8,472 | ₩7,590 | ₩8,138 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,189 | ₩8,004 | ₩7,189 | ₩7,857 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,721 | ₩7,389 | ₩6,694 | ₩7,229 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,681 | ₩6,976 | ₩6,494 | ₩6,748 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,202 | ₩7,349 | ₩6,454 | ₩6,574 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,151 | ₩8,191 | ₩7,095 | ₩7,309 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,643 | ₩8,084 | ₩7,469 | ₩7,884 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,512 | ₩8,512 | ₩7,523 | ₩7,536 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,910 | ₩8,846 | ₩7,737 | ₩8,525 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,806 | ₩9,033 | ₩7,968 | ₩8,164 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,884 | ₩8,699 | ₩7,884 | ₩8,578 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,367 | ₩10,008 | ₩7,563 | ₩7,884 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,447 | ₩10,750 | ₩9,420 | ₩9,688 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,474 | ₩10,489 | ₩9,383 | ₩9,541 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,728 | ₩10,055 | ₩9,153 | ₩9,688 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,006 | ₩9,848 | ₩8,552 | ₩9,754 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,806 | ₩9,955 | ₩8,418 | ₩9,033 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,313 | ₩9,407 | ₩8,231 | ₩8,926 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,603 | ₩9,073 | ₩7,363 | ₩8,913 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,285 | ₩8,425 | ₩7,456 | ₩7,763 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,418 | ₩8,913 | ₩8,004 | ₩8,191 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,086 | ₩9,231 | ₩8,204 | ₩8,418 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,634 | ₩10,422 | ₩8,752 | ₩9,113 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,166 | ₩10,222 | ₩8,959 | ₩9,407 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,004 | ₩9,487 | ₩7,817 | ₩9,233 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,815 | ₩8,138 | ₩6,788 | ₩8,004 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,026 | ₩6,990 | ₩5,883 | ₩6,815 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,959 | ₩6,427 | ₩5,572 | ₩6,280 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,294 | ₩6,360 | ₩5,919 | ₩6,066 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,494 | ₩6,721 | ₩6,160 | ₩6,320 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,481 | ₩6,828 | ₩5,986 | ₩6,534 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,919 | ₩6,734 | ₩5,879 | ₩6,614 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,334 | ₩6,374 | ₩5,826 | ₩6,093 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,267 | ₩6,441 | ₩6,053 | ₩6,360 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,013 | ₩6,414 | ₩5,813 | ₩6,320 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,986 | ₩6,267 | ₩5,893 | ₩6,013 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩6,000 | ₩6,147 | ₩5,746 | ₩6,120 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,532 | ₩6,280 | ₩5,358 | ₩6,267 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,358 | ₩5,706 | ₩5,331 | ₩5,706 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,625 | ₩5,759 | ₩5,385 | ₩5,412 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,251 | ₩5,826 | ₩5,198 | ₩5,719 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,104 | ₩5,318 | ₩5,044 | ₩5,211 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,810 | ₩5,331 | ₩4,730 | ₩5,118 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,171 | ₩5,545 | ₩4,570 | ₩4,703 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,625 | ₩5,799 | ₩5,144 | ₩5,158 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,719 | ₩5,891 | ₩5,372 | ₩5,585 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,238 | ₩6,280 | ₩5,238 | ₩5,666 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,291 | ₩5,478 | ₩5,038 | ₩5,171 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,732 | ₩5,759 | ₩5,225 | ₩5,372 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,278 | ₩5,706 | ₩5,225 | ₩5,652 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,104 | ₩5,478 | ₩5,051 | ₩5,318 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,184 | ₩5,490 | ₩5,184 | ₩5,184 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,211 | ₩5,465 | ₩4,944 | ₩5,372 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,278 | ₩5,305 | ₩4,877 | ₩5,278 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,291 | ₩5,532 | ₩5,265 | ₩5,331 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,118 | ₩5,452 | ₩4,909 | ₩5,358 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,398 | ₩5,545 | ₩5,144 | ₩5,251 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,559 | ₩5,585 | ₩5,392 | ₩5,478 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,171 | ₩5,599 | ₩5,171 | ₩5,585 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,637 | ₩5,358 | ₩4,637 | ₩5,251 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,744 | ₩4,944 | ₩4,476 | ₩4,810 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,784 | ₩4,944 | ₩4,663 | ₩4,810 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,476 | ₩4,984 | ₩4,476 | ₩4,810 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,824 | ₩4,830 | ₩4,476 | ₩4,503 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,891 | ₩4,984 | ₩4,703 | ₩4,864 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,850 | ₩4,984 | ₩4,650 | ₩4,810 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,450 | ₩5,038 | ₩4,344 | ₩4,784 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,583 | ₩4,744 | ₩4,303 | ₩4,450 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,476 | ₩4,637 | ₩4,409 | ₩4,503 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,610 | ₩4,677 | ₩4,396 | ₩4,503 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,409 | ₩4,597 | ₩4,263 | ₩4,597 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,249 | ₩4,466 | ₩4,142 | ₩4,436 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,236 | ₩4,316 | ₩4,114 | ₩4,276 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,263 | ₩4,396 | ₩4,156 | ₩4,276 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,289 | ₩4,336 | ₩4,085 | ₩4,276 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,156 | ₩4,309 | ₩4,082 | ₩4,276 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,982 | ₩4,209 | ₩3,902 | ₩4,169 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,928 | ₩4,249 | ₩3,928 | ₩4,049 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,089 | ₩4,249 | ₩3,902 | ₩3,955 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,781 | ₩4,142 | ₩3,775 | ₩4,049 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,795 | ₩4,062 | ₩3,795 | ₩3,848 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,035 | ₩4,101 | ₩3,808 | ₩3,848 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,902 | ₩4,149 | ₩3,634 | ₩4,075 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,222 | ₩4,369 | ₩3,808 | ₩3,955 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,423 | ₩4,423 | ₩4,156 | ₩4,249 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,182 | ₩4,503 | ₩4,089 | ₩4,463 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,556 | ₩4,597 | ₩4,142 | ₩4,329 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,329 | ₩4,864 | ₩4,209 | ₩4,623 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,757 | ₩4,891 | ₩4,289 | ₩4,436 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,770 | ₩5,011 | ₩4,343 | ₩4,837 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,423 | ₩5,291 | ₩4,409 | ₩4,770 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,078 | ₩5,251 | ₩4,316 | ₩4,556 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,679 | ₩8,512 | ₩5,011 | ₩5,104 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,819 | ₩2,926 | ₩2,739 | ₩2,926 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,686 | ₩2,839 | ₩2,683 | ₩2,753 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,726 | ₩2,726 | ₩2,646 | ₩2,713 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,713 | ₩2,873 | ₩2,648 | ₩2,726 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,579 | ₩2,751 | ₩2,579 | ₩2,672 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,886 | ₩3,033 | ₩2,545 | ₩2,579 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,033 | ₩3,065 | ₩2,766 | ₩2,833 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,047 | ₩3,160 | ₩2,986 | ₩3,047 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,873 | ₩3,234 | ₩2,873 | ₩3,060 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,819 | ₩3,060 | ₩2,819 | ₩2,886 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,153 | ₩3,153 | ₩2,833 | ₩2,953 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,314 | ₩3,314 | ₩3,153 | ₩3,247 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,220 | ₩3,367 | ₩3,167 | ₩3,367 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,060 | ₩3,341 | ₩3,020 | ₩3,247 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,047 | ₩3,073 | ₩2,873 | ₩3,020 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,234 | ₩3,488 | ₩3,033 | ₩3,100 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,140 | ₩3,280 | ₩3,067 | ₩3,194 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,407 | ₩3,621 | ₩3,140 | ₩3,167 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,888 | ₩3,888 | ₩3,421 | ₩3,434 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,648 | ₩3,795 | ₩3,528 | ₩3,755 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,474 | ₩3,781 | ₩3,474 | ₩3,688 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,381 | ₩3,795 | ₩3,381 | ₩3,581 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,741 | ₩3,761 | ₩3,341 | ₩3,421 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,955 | ₩4,089 | ₩3,634 | ₩3,741 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,768 | ₩4,029 | ₩3,760 | ₩3,969 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,528 | ₩3,822 | ₩3,493 | ₩3,741 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,875 | ₩4,015 | ₩3,407 | ₩3,541 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,543 | ₩4,810 | ₩3,875 | ₩3,969 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,222 | ₩4,570 | ₩4,222 | ₩4,450 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,583 | ₩4,679 | ₩4,142 | ₩4,236 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,917 | ₩4,944 | ₩4,690 | ₩4,810 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,238 | ₩5,238 | ₩4,744 | ₩4,877 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,331 | ₩5,331 | ₩4,610 | ₩5,171 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,971 | ₩5,318 | ₩4,690 | ₩5,278 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,797 | ₩5,104 | ₩4,542 | ₩4,770 | -0.56% | 145.3만 |
|---|