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 | ₩10,853 | ₩11,301 | ₩10,606 | ₩11,141 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,606 | ₩10,847 | ₩10,179 | ₩10,807 | +1.89% | 86만 |
| 2026.10.07 | ₩10,686 | ₩10,780 | ₩10,459 | ₩10,673 | -0.13% | 57만 |
| 2026.10.06 | ₩11,114 | ₩11,167 | ₩10,419 | ₩10,833 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,807 | ₩11,435 | ₩10,433 | ₩11,181 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,154 | ₩12,169 | ₩10,914 | ₩10,994 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,167 | ₩11,822 | ₩10,353 | ₩11,020 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,892 | ₩13,892 | ₩10,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,047 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,450 | ₩12,911 | ₩12,241 | ₩12,730 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,303 | ₩12,617 | ₩11,715 | ₩12,330 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,289 | ₩12,289 | ₩11,675 | ₩11,715 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,704 | ₩12,757 | ₩12,089 | ₩12,316 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,133 | ₩14,133 | ₩12,690 | ₩12,770 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,160 | ₩14,681 | ₩14,067 | ₩14,120 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,120 | ₩14,360 | ₩13,759 | ₩13,986 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,480 | ₩14,654 | ₩13,973 | ₩14,079 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,881 | ₩14,914 | ₩14,280 | ₩14,507 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,921 | ₩15,244 | ₩14,520 | ₩14,667 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,387 | ₩15,081 | ₩14,039 | ₩14,921 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,640 | ₩15,068 | ₩14,200 | ₩14,574 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,453 | ₩15,055 | ₩13,959 | ₩14,827 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,694 | ₩14,801 | ₩14,079 | ₩14,320 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,509 | ₩15,963 | ₩14,781 | ₩14,881 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,030 | ₩16,030 | ₩15,450 | ₩15,616 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,831 | ₩16,965 | ₩15,362 | ₩16,016 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,060 | ₩18,154 | ₩17,018 | ₩17,098 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,262 | ₩19,436 | ₩17,833 | ₩18,154 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,730 | ₩19,730 | ₩18,942 | ₩19,182 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,837 | ₩20,465 | ₩19,703 | ₩19,863 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,253 | ₩21,707 | ₩19,930 | ₩20,077 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,480 | ₩21,774 | ₩21,279 | ₩21,573 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,547 | ₩22,068 | ₩21,106 | ₩21,613 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,854 | ₩22,682 | ₩21,453 | ₩21,800 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,041 | ₩22,255 | ₩20,705 | ₩21,854 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,226 | ₩21,760 | ₩20,999 | ₩21,333 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,106 | ₩21,573 | ₩20,718 | ₩21,186 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,785 | ₩21,279 | ₩20,371 | ₩21,159 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,905 | ₩21,426 | ₩20,091 | ₩20,425 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,278 | ₩21,433 | ₩20,278 | ₩21,306 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,638 | ₩20,665 | ₩19,944 | ₩20,238 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,665 | ₩21,106 | ₩20,291 | ₩20,531 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,478 | ₩20,832 | ₩20,184 | ₩20,531 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,932 | ₩21,066 | ₩19,757 | ₩20,585 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,438 | ₩22,299 | ₩20,411 | ₩20,932 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,148 | ₩22,148 | ₩20,585 | ₩20,839 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,001 | ₩22,654 | ₩21,400 | ₩21,640 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,573 | ₩22,642 | ₩21,012 | ₩22,028 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,238 | ₩21,694 | ₩20,064 | ₩21,580 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,705 | ₩21,012 | ₩19,610 | ₩20,258 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,012 | ₩21,360 | ₩20,037 | ₩20,946 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,516 | ₩21,046 | ₩19,222 | ₩20,785 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,092 | ₩21,707 | ₩19,463 | ₩19,556 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,986 | ₩21,213 | ₩19,757 | ₩20,986 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,531 | ₩22,188 | ₩20,184 | ₩20,318 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,384 | ₩20,825 | ₩19,997 | ₩20,238 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,037 | ₩20,946 | ₩19,944 | ₩20,545 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,331 | ₩21,026 | ₩20,010 | ₩20,144 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,877 | ₩20,612 | ₩18,875 | ₩20,585 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,610 | ₩21,373 | ₩19,423 | ₩20,091 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,204 | ₩21,306 | ₩19,703 | ₩20,104 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,360 | ₩21,360 | ₩19,596 | ₩20,318 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,379 | ₩24,392 | ₩20,785 | ₩20,972 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,386 | ₩31,485 | ₩23,377 | ₩24,659 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,459 | ₩30,056 | ₩23,084 | ₩28,560 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,537 | ₩16,671 | ₩14,447 | ₩14,974 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,049 | ₩19,269 | ₩16,444 | ₩16,818 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,980 | ₩19,262 | ₩16,898 | ₩18,808 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,007 | ₩18,969 | ₩16,911 | ₩18,194 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,486 | ₩18,383 | ₩17,005 | ₩17,185 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,938 | ₩17,766 | ₩16,751 | ₩17,486 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,192 | ₩17,446 | ₩16,604 | ₩16,831 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,915 | ₩19,837 | ₩16,444 | ₩17,018 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,593 | ₩20,064 | ₩17,412 | ₩18,888 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,030 | ₩17,606 | ₩16,016 | ₩17,593 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,921 | ₩16,030 | ₩14,093 | ₩15,963 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,816 | ₩16,337 | ₩14,266 | ₩14,908 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,831 | ₩17,486 | ₩15,629 | ₩15,869 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,030 | ₩17,886 | ₩15,968 | ₩16,898 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,566 | ₩17,860 | ₩15,629 | ₩15,896 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,965 | ₩17,900 | ₩16,925 | ₩17,245 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,152 | ₩17,446 | ₩16,310 | ₩17,032 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,072 | ₩17,699 | ₩15,990 | ₩17,179 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,965 | ₩18,314 | ₩16,711 | ₩16,885 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,058 | ₩17,553 | ₩16,424 | ₩16,965 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,308 | ₩17,499 | ₩15,081 | ₩17,192 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,284 | ₩16,764 | ₩15,485 | ₩15,883 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,846 | ₩18,688 | ₩14,801 | ₩16,070 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,434 | ₩19,356 | ₩17,152 | ₩17,512 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,829 | ₩19,837 | ₩15,829 | ₩18,701 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,724 | ₩17,499 | ₩15,402 | ₩16,284 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,390 | ₩17,619 | ₩15,371 | ₩16,885 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,453 | ₩16,698 | ₩14,407 | ₩15,576 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,213 | ₩16,230 | ₩13,826 | ₩14,761 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,389 | ₩16,297 | ₩13,426 | ₩13,772 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,249 | ₩17,566 | ₩12,223 | ₩17,165 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,855 | ₩9,698 | ₩7,761 | ₩9,471 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,681 | ₩8,195 | ₩7,494 | ₩7,748 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,681 | ₩7,841 | ₩7,180 | ₩7,347 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,042 | ₩8,108 | ₩7,481 | ₩7,574 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,627 | ₩8,182 | ₩7,334 | ₩8,108 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,416 | ₩8,803 | ₩7,601 | ₩7,681 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,215 | ₩8,616 | ₩8,148 | ₩8,416 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,042 | ₩8,389 | ₩7,561 | ₩8,349 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,774 | ₩8,295 | ₩7,694 | ₩7,935 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,919 | ₩7,881 | ₩6,786 | ₩7,761 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,213 | ₩7,641 | ₩6,719 | ₩6,919 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,173 | ₩7,307 | ₩7,040 | ₩7,173 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,294 | ₩7,714 | ₩7,000 | ₩7,267 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,813 | ₩7,374 | ₩6,706 | ₩7,307 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,732 | ₩7,080 | ₩6,666 | ₩6,866 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,799 | ₩7,040 | ₩6,639 | ₩6,732 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,440 | ₩7,440 | ₩6,719 | ₩6,732 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,454 | ₩7,614 | ₩7,020 | ₩7,481 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,641 | ₩7,855 | ₩7,187 | ₩7,347 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,814 | ₩7,159 | ₩7,641 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,133 | ₩8,042 | ₩6,372 | ₩7,307 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,643 | ₩8,990 | ₩8,148 | ₩8,309 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,709 | ₩9,003 | ₩8,255 | ₩8,656 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,683 | ₩9,137 | ₩8,416 | ₩8,883 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,337 | ₩9,658 | ₩8,349 | ₩8,576 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,841 | ₩8,977 | ₩7,721 | ₩8,883 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,587 | ₩7,948 | ₩7,507 | ₩7,814 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,189 | ₩8,335 | ₩7,514 | ₩7,641 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,828 | ₩8,469 | ₩7,587 | ₩8,135 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,187 | ₩8,002 | ₩7,187 | ₩7,855 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,719 | ₩7,387 | ₩6,692 | ₩7,227 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,679 | ₩6,974 | ₩6,492 | ₩6,746 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,200 | ₩7,347 | ₩6,452 | ₩6,572 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,148 | ₩8,189 | ₩7,093 | ₩7,307 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,641 | ₩8,082 | ₩7,467 | ₩7,881 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,509 | ₩8,509 | ₩7,521 | ₩7,534 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,908 | ₩8,843 | ₩7,734 | ₩8,522 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,803 | ₩9,030 | ₩7,965 | ₩8,162 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,881 | ₩8,696 | ₩7,881 | ₩8,576 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,364 | ₩10,005 | ₩7,561 | ₩7,881 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,444 | ₩10,747 | ₩9,417 | ₩9,685 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,471 | ₩10,486 | ₩9,380 | ₩9,538 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,725 | ₩10,052 | ₩9,150 | ₩9,685 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,003 | ₩9,845 | ₩8,549 | ₩9,751 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,803 | ₩9,952 | ₩8,416 | ₩9,030 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,311 | ₩9,404 | ₩8,229 | ₩8,923 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,601 | ₩9,070 | ₩7,360 | ₩8,910 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,282 | ₩8,422 | ₩7,454 | ₩7,761 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,416 | ₩8,910 | ₩8,002 | ₩8,189 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,084 | ₩9,228 | ₩8,202 | ₩8,416 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,631 | ₩10,419 | ₩8,750 | ₩9,110 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,164 | ₩10,219 | ₩8,957 | ₩9,404 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,002 | ₩9,484 | ₩7,814 | ₩9,230 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,813 | ₩8,135 | ₩6,786 | ₩8,002 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,025 | ₩6,988 | ₩5,882 | ₩6,813 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,958 | ₩6,425 | ₩5,570 | ₩6,278 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,292 | ₩6,358 | ₩5,918 | ₩6,065 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,492 | ₩6,719 | ₩6,158 | ₩6,318 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,479 | ₩6,826 | ₩5,984 | ₩6,532 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,918 | ₩6,732 | ₩5,878 | ₩6,612 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,332 | ₩6,372 | ₩5,824 | ₩6,091 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,265 | ₩6,439 | ₩6,051 | ₩6,358 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,011 | ₩6,412 | ₩5,811 | ₩6,318 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,984 | ₩6,265 | ₩5,891 | ₩6,011 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩5,998 | ₩6,145 | ₩5,744 | ₩6,118 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,530 | ₩6,278 | ₩5,357 | ₩6,265 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,357 | ₩5,704 | ₩5,330 | ₩5,704 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,624 | ₩5,757 | ₩5,383 | ₩5,410 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,250 | ₩5,824 | ₩5,196 | ₩5,717 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,103 | ₩5,317 | ₩5,043 | ₩5,210 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,809 | ₩5,330 | ₩4,729 | ₩5,116 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,170 | ₩5,544 | ₩4,568 | ₩4,702 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,624 | ₩5,797 | ₩5,143 | ₩5,156 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,717 | ₩5,890 | ₩5,370 | ₩5,584 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,236 | ₩6,278 | ₩5,236 | ₩5,664 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,290 | ₩5,477 | ₩5,036 | ₩5,170 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,731 | ₩5,757 | ₩5,223 | ₩5,370 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,276 | ₩5,704 | ₩5,223 | ₩5,650 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,103 | ₩5,477 | ₩5,049 | ₩5,317 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,183 | ₩5,489 | ₩5,183 | ₩5,183 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,210 | ₩5,463 | ₩4,942 | ₩5,370 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,276 | ₩5,303 | ₩4,876 | ₩5,276 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,290 | ₩5,530 | ₩5,263 | ₩5,330 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,116 | ₩5,450 | ₩4,908 | ₩5,357 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,397 | ₩5,544 | ₩5,143 | ₩5,250 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,557 | ₩5,584 | ₩5,390 | ₩5,477 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,170 | ₩5,597 | ₩5,170 | ₩5,584 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,635 | ₩5,357 | ₩4,635 | ₩5,250 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,742 | ₩4,942 | ₩4,475 | ₩4,809 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,782 | ₩4,942 | ₩4,662 | ₩4,809 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,475 | ₩4,983 | ₩4,475 | ₩4,809 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,822 | ₩4,829 | ₩4,475 | ₩4,502 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,889 | ₩4,983 | ₩4,702 | ₩4,862 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,849 | ₩4,983 | ₩4,649 | ₩4,809 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,448 | ₩5,036 | ₩4,343 | ₩4,782 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,582 | ₩4,742 | ₩4,301 | ₩4,448 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,475 | ₩4,635 | ₩4,408 | ₩4,502 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,609 | ₩4,675 | ₩4,395 | ₩4,502 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,408 | ₩4,595 | ₩4,261 | ₩4,595 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,248 | ₩4,464 | ₩4,141 | ₩4,435 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,235 | ₩4,315 | ₩4,113 | ₩4,275 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,261 | ₩4,395 | ₩4,154 | ₩4,275 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,288 | ₩4,335 | ₩4,084 | ₩4,275 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,154 | ₩4,308 | ₩4,081 | ₩4,275 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,981 | ₩4,208 | ₩3,901 | ₩4,168 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,927 | ₩4,248 | ₩3,927 | ₩4,048 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,088 | ₩4,248 | ₩3,901 | ₩3,954 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,780 | ₩4,141 | ₩3,774 | ₩4,048 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,794 | ₩4,061 | ₩3,794 | ₩3,847 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,034 | ₩4,100 | ₩3,807 | ₩3,847 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,901 | ₩4,148 | ₩3,633 | ₩4,074 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,221 | ₩4,368 | ₩3,807 | ₩3,954 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,248 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,181 | ₩4,502 | ₩4,088 | ₩4,462 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,555 | ₩4,595 | ₩4,141 | ₩4,328 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,328 | ₩4,862 | ₩4,208 | ₩4,622 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,755 | ₩4,889 | ₩4,288 | ₩4,435 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,769 | ₩5,009 | ₩4,341 | ₩4,836 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,422 | ₩5,290 | ₩4,408 | ₩4,769 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,076 | ₩5,250 | ₩4,315 | ₩4,555 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,677 | ₩8,509 | ₩5,009 | ₩5,103 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,819 | ₩2,925 | ₩2,738 | ₩2,925 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,685 | ₩2,839 | ₩2,682 | ₩2,752 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,725 | ₩2,725 | ₩2,645 | ₩2,712 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,712 | ₩2,872 | ₩2,648 | ₩2,725 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,578 | ₩2,750 | ₩2,578 | ₩2,672 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,885 | ₩3,032 | ₩2,545 | ₩2,578 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,032 | ₩3,064 | ₩2,765 | ₩2,832 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,046 | ₩3,159 | ₩2,986 | ₩3,046 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,872 | ₩3,233 | ₩2,872 | ₩3,059 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,819 | ₩3,059 | ₩2,819 | ₩2,885 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,153 | ₩3,153 | ₩2,832 | ₩2,952 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,313 | ₩3,313 | ₩3,153 | ₩3,246 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,219 | ₩3,366 | ₩3,166 | ₩3,366 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,059 | ₩3,340 | ₩3,019 | ₩3,246 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,046 | ₩3,072 | ₩2,872 | ₩3,019 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,233 | ₩3,486 | ₩3,032 | ₩3,099 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,279 | ₩3,066 | ₩3,193 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,406 | ₩3,620 | ₩3,139 | ₩3,166 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,887 | ₩3,887 | ₩3,420 | ₩3,433 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,647 | ₩3,794 | ₩3,527 | ₩3,754 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,473 | ₩3,780 | ₩3,473 | ₩3,687 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,380 | ₩3,794 | ₩3,380 | ₩3,580 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,740 | ₩3,760 | ₩3,340 | ₩3,420 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,954 | ₩4,088 | ₩3,633 | ₩3,740 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,767 | ₩4,027 | ₩3,759 | ₩3,967 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,527 | ₩3,820 | ₩3,492 | ₩3,740 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,874 | ₩4,014 | ₩3,406 | ₩3,540 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,542 | ₩4,809 | ₩3,874 | ₩3,967 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,221 | ₩4,568 | ₩4,221 | ₩4,448 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,582 | ₩4,678 | ₩4,141 | ₩4,235 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,916 | ₩4,942 | ₩4,689 | ₩4,809 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,236 | ₩5,236 | ₩4,742 | ₩4,876 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,330 | ₩4,609 | ₩5,170 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,969 | ₩5,317 | ₩4,689 | ₩5,276 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,796 | ₩5,103 | ₩4,540 | ₩4,769 | -0.56% | 145.3만 |
|---|