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 | ₩11,305 | ₩10,610 | ₩11,145 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,610 | ₩10,851 | ₩10,182 | ₩10,811 | +1.89% | 86만 |
| 2026.10.07 | ₩10,690 | ₩10,784 | ₩10,463 | ₩10,677 | -0.13% | 57만 |
| 2026.10.06 | ₩11,118 | ₩11,171 | ₩10,423 | ₩10,837 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,811 | ₩11,439 | ₩10,436 | ₩11,185 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,158 | ₩12,174 | ₩10,917 | ₩10,998 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,171 | ₩11,826 | ₩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.
| ₩11,051 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,454 | ₩12,915 | ₩12,246 | ₩12,735 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,307 | ₩12,621 | ₩11,719 | ₩12,334 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,294 | ₩12,294 | ₩11,679 | ₩11,719 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,708 | ₩12,761 | ₩12,093 | ₩12,321 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,138 | ₩14,138 | ₩12,695 | ₩12,775 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,165 | ₩14,686 | ₩14,072 | ₩14,124 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,124 | ₩14,365 | ₩13,764 | ₩13,991 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,485 | ₩14,659 | ₩13,977 | ₩14,084 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,886 | ₩14,920 | ₩14,285 | ₩14,512 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,926 | ₩15,250 | ₩14,525 | ₩14,672 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,392 | ₩15,087 | ₩14,044 | ₩14,926 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,646 | ₩15,073 | ₩14,205 | ₩14,579 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,459 | ₩15,060 | ₩13,964 | ₩14,833 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,699 | ₩14,806 | ₩14,084 | ₩14,325 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,514 | ₩15,969 | ₩14,786 | ₩14,886 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,035 | ₩16,035 | ₩15,455 | ₩15,621 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,837 | ₩16,971 | ₩15,367 | ₩16,022 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,067 | ₩18,160 | ₩17,024 | ₩17,104 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,269 | ₩19,443 | ₩17,839 | ₩18,160 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,737 | ₩19,737 | ₩18,948 | ₩19,189 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,844 | ₩20,472 | ₩19,710 | ₩19,870 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,260 | ₩21,715 | ₩19,937 | ₩20,084 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,487 | ₩21,781 | ₩21,287 | ₩21,581 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,554 | ₩22,075 | ₩21,113 | ₩21,621 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,862 | ₩22,690 | ₩21,461 | ₩21,808 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,049 | ₩22,262 | ₩20,712 | ₩21,862 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,233 | ₩21,768 | ₩21,006 | ₩21,340 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,113 | ₩21,581 | ₩20,726 | ₩21,193 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,793 | ₩21,287 | ₩20,378 | ₩21,167 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,913 | ₩21,434 | ₩20,098 | ₩20,432 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,285 | ₩21,441 | ₩20,285 | ₩21,314 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,646 | ₩20,672 | ₩19,951 | ₩20,245 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,672 | ₩21,113 | ₩20,298 | ₩20,539 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,485 | ₩20,839 | ₩20,191 | ₩20,539 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,940 | ₩21,073 | ₩19,764 | ₩20,592 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,445 | ₩22,307 | ₩20,418 | ₩20,940 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,156 | ₩22,156 | ₩20,592 | ₩20,846 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,009 | ₩22,662 | ₩21,407 | ₩21,648 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,581 | ₩22,650 | ₩21,020 | ₩22,035 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,245 | ₩21,701 | ₩20,071 | ₩21,588 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,712 | ₩21,020 | ₩19,617 | ₩20,265 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,020 | ₩21,367 | ₩20,044 | ₩20,953 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,523 | ₩21,053 | ₩19,229 | ₩20,793 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,100 | ₩21,715 | ₩19,470 | ₩19,563 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,993 | ₩21,220 | ₩19,764 | ₩20,993 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,539 | ₩22,196 | ₩20,191 | ₩20,325 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,392 | ₩20,833 | ₩20,004 | ₩20,245 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,044 | ₩20,953 | ₩19,951 | ₩20,552 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,338 | ₩21,033 | ₩20,017 | ₩20,151 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,884 | ₩20,619 | ₩18,882 | ₩20,592 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,617 | ₩21,380 | ₩19,430 | ₩20,098 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,211 | ₩21,314 | ₩19,710 | ₩20,111 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,367 | ₩21,367 | ₩19,603 | ₩20,325 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,387 | ₩24,400 | ₩20,793 | ₩20,980 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,396 | ₩31,496 | ₩23,385 | ₩24,668 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,467 | ₩30,066 | ₩23,092 | ₩28,570 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,543 | ₩16,677 | ₩14,452 | ₩14,980 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,055 | ₩19,276 | ₩16,450 | ₩16,824 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,986 | ₩19,269 | ₩16,904 | ₩18,815 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,013 | ₩18,975 | ₩16,917 | ₩18,200 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,492 | ₩18,390 | ₩17,011 | ₩17,191 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,944 | ₩17,773 | ₩16,757 | ₩17,492 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,198 | ₩17,452 | ₩16,610 | ₩16,837 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,922 | ₩19,844 | ₩16,450 | ₩17,024 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,599 | ₩20,071 | ₩17,418 | ₩18,895 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,035 | ₩17,612 | ₩16,022 | ₩17,599 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,926 | ₩16,035 | ₩14,098 | ₩15,969 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,822 | ₩16,343 | ₩14,271 | ₩14,913 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,837 | ₩17,492 | ₩15,634 | ₩15,875 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,035 | ₩17,893 | ₩15,974 | ₩16,904 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,572 | ₩17,866 | ₩15,634 | ₩15,902 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,971 | ₩17,906 | ₩16,931 | ₩17,251 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,158 | ₩17,452 | ₩16,316 | ₩17,038 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,078 | ₩17,706 | ₩15,995 | ₩17,185 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,971 | ₩18,320 | ₩16,717 | ₩16,891 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,064 | ₩17,559 | ₩16,430 | ₩16,971 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,314 | ₩17,505 | ₩15,087 | ₩17,198 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,289 | ₩16,770 | ₩15,490 | ₩15,888 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,853 | ₩18,695 | ₩14,806 | ₩16,075 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,441 | ₩19,363 | ₩17,158 | ₩17,519 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,835 | ₩19,844 | ₩15,835 | ₩18,708 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,730 | ₩17,505 | ₩15,407 | ₩16,289 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,396 | ₩17,626 | ₩15,377 | ₩16,891 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,459 | ₩16,704 | ₩14,412 | ₩15,581 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,218 | ₩16,236 | ₩13,830 | ₩14,766 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,394 | ₩16,303 | ₩13,431 | ₩13,777 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,254 | ₩17,572 | ₩12,227 | ₩17,171 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,857 | ₩9,701 | ₩7,764 | ₩9,474 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,684 | ₩8,198 | ₩7,497 | ₩7,750 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,684 | ₩7,844 | ₩7,183 | ₩7,350 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,044 | ₩8,111 | ₩7,483 | ₩7,577 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,630 | ₩8,185 | ₩7,336 | ₩8,111 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,419 | ₩8,806 | ₩7,603 | ₩7,684 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,218 | ₩8,619 | ₩8,151 | ₩8,419 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,044 | ₩8,392 | ₩7,563 | ₩8,352 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,777 | ₩8,298 | ₩7,697 | ₩7,938 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,922 | ₩7,884 | ₩6,788 | ₩7,764 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,216 | ₩7,644 | ₩6,721 | ₩6,922 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,176 | ₩7,309 | ₩7,042 | ₩7,176 | 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 | ₩6,735 | ₩7,082 | ₩6,668 | ₩6,868 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,802 | ₩7,042 | ₩6,641 | ₩6,735 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,443 | ₩7,443 | ₩6,721 | ₩6,735 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,456 | ₩7,617 | ₩7,022 | ₩7,483 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,644 | ₩7,857 | ₩7,189 | ₩7,350 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,203 | ₩7,817 | ₩7,161 | ₩7,644 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,136 | ₩8,044 | ₩6,374 | ₩7,309 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,646 | ₩8,993 | ₩8,151 | ₩8,312 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,713 | ₩9,007 | ₩8,258 | ₩8,659 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,686 | ₩9,140 | ₩8,419 | ₩8,886 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,341 | ₩9,661 | ₩8,352 | ₩8,579 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,844 | ₩8,980 | ₩7,724 | ₩8,886 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,590 | ₩7,951 | ₩7,510 | ₩7,817 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,191 | ₩8,338 | ₩7,517 | ₩7,644 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,831 | ₩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 | ₩7,390 | ₩6,695 | ₩7,229 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,681 | ₩6,977 | ₩6,494 | ₩6,748 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,203 | ₩7,350 | ₩6,454 | ₩6,574 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,151 | ₩8,191 | ₩7,096 | ₩7,309 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,644 | ₩8,084 | ₩7,470 | ₩7,884 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,512 | ₩8,512 | ₩7,523 | ₩7,537 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,911 | ₩8,846 | ₩7,737 | ₩8,525 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,806 | ₩9,033 | ₩7,968 | ₩8,165 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,884 | ₩8,699 | ₩7,884 | ₩8,579 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,367 | ₩10,009 | ₩7,563 | ₩7,884 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,447 | ₩10,750 | ₩9,421 | ₩9,688 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,474 | ₩10,490 | ₩9,383 | ₩9,541 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,728 | ₩10,056 | ₩9,154 | ₩9,688 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,007 | ₩9,848 | ₩8,552 | ₩9,755 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,806 | ₩9,955 | ₩8,419 | ₩9,033 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,314 | ₩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 | ₩7,764 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,419 | ₩8,913 | ₩8,004 | ₩8,191 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,087 | ₩9,231 | ₩8,205 | ₩8,419 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,635 | ₩10,423 | ₩8,753 | ₩9,113 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,167 | ₩10,223 | ₩8,960 | ₩9,407 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,004 | ₩9,488 | ₩7,817 | ₩9,234 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,815 | ₩8,138 | ₩6,788 | ₩8,004 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,027 | ₩6,990 | ₩5,884 | ₩6,815 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,960 | ₩6,428 | ₩5,572 | ₩6,281 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,294 | ₩6,361 | ₩5,920 | ₩6,067 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,494 | ₩6,721 | ₩6,160 | ₩6,321 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,481 | ₩6,828 | ₩5,987 | ₩6,534 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,920 | ₩6,735 | ₩5,880 | ₩6,615 | +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 | ₩6,361 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,013 | ₩6,414 | ₩5,813 | ₩6,321 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,987 | ₩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 | ₩6,281 | ₩5,358 | ₩6,267 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,358 | ₩5,706 | ₩5,332 | ₩5,706 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,626 | ₩5,759 | ₩5,385 | ₩5,412 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,252 | ₩5,826 | ₩5,198 | ₩5,719 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,105 | ₩5,318 | ₩5,044 | ₩5,211 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,811 | ₩5,332 | ₩4,730 | ₩5,118 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,171 | ₩5,546 | ₩4,570 | ₩4,704 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,626 | ₩5,799 | ₩5,145 | ₩5,158 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,719 | ₩5,892 | ₩5,372 | ₩5,586 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,238 | ₩6,281 | ₩5,238 | ₩5,666 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,292 | ₩5,479 | ₩5,038 | ₩5,171 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,733 | ₩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 | ₩5,105 | ₩5,479 | ₩5,051 | ₩5,318 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,185 | ₩5,491 | ₩5,185 | ₩5,185 | 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 | ₩5,292 | ₩5,532 | ₩5,265 | ₩5,332 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,118 | ₩5,452 | ₩4,909 | ₩5,358 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,399 | ₩5,546 | ₩5,145 | ₩5,252 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,559 | ₩5,586 | ₩5,392 | ₩5,479 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,171 | ₩5,599 | ₩5,171 | ₩5,586 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,637 | ₩5,358 | ₩4,637 | ₩5,252 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,744 | ₩4,944 | ₩4,477 | ₩4,811 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,784 | ₩4,944 | ₩4,664 | ₩4,811 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,477 | ₩4,984 | ₩4,477 | ₩4,811 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,824 | ₩4,831 | ₩4,477 | ₩4,503 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,891 | ₩4,984 | ₩4,704 | ₩4,864 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,851 | ₩4,984 | ₩4,650 | ₩4,811 | -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 | ₩4,477 | ₩4,637 | ₩4,410 | ₩4,503 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,610 | ₩4,677 | ₩4,396 | ₩4,503 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,410 | ₩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 | ₩4,310 | ₩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 | ₩3,929 | ₩4,249 | ₩3,929 | ₩4,049 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,089 | ₩4,249 | ₩3,902 | ₩3,955 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,782 | ₩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 | ₩4,036 | ₩4,101 | ₩3,808 | ₩3,848 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,902 | ₩4,149 | ₩3,635 | ₩4,076 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,223 | ₩4,370 | ₩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 | ₩4,183 | ₩4,503 | ₩4,089 | ₩4,463 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,557 | ₩4,597 | ₩4,142 | ₩4,330 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,330 | ₩4,864 | ₩4,209 | ₩4,624 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,757 | ₩4,891 | ₩4,289 | ₩4,436 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,771 | ₩5,011 | ₩4,343 | ₩4,837 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,423 | ₩5,292 | ₩4,410 | ₩4,771 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,078 | ₩5,252 | ₩4,316 | ₩4,557 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,679 | ₩8,512 | ₩5,011 | ₩5,105 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,820 | ₩2,926 | ₩2,739 | ₩2,926 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,686 | ₩2,840 | ₩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 | ₩2,649 | ₩2,726 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,579 | ₩2,751 | ₩2,579 | ₩2,673 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,886 | ₩3,033 | ₩2,546 | ₩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 | ₩2,987 | ₩3,047 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,873 | ₩3,234 | ₩2,873 | ₩3,060 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,820 | ₩3,060 | ₩2,820 | ₩2,886 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,154 | ₩3,154 | ₩2,833 | ₩2,953 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,314 | ₩3,314 | ₩3,154 | ₩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 | ₩3,281 | ₩3,067 | ₩3,194 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,408 | ₩3,621 | ₩3,140 | ₩3,167 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,889 | ₩3,889 | ₩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 | ₩3,782 | ₩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 | ₩3,742 | ₩3,762 | ₩3,341 | ₩3,421 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,955 | ₩4,089 | ₩3,635 | ₩3,742 | -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 | ₩3,742 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,875 | ₩4,016 | ₩3,408 | ₩3,541 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,543 | ₩4,811 | ₩3,875 | ₩3,969 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,223 | ₩4,570 | ₩4,223 | ₩4,450 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,583 | ₩4,680 | ₩4,142 | ₩4,236 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,918 | ₩4,944 | ₩4,690 | ₩4,811 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,238 | ₩5,238 | ₩4,744 | ₩4,877 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,332 | ₩5,332 | ₩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 | ₩5,105 | ₩4,542 | ₩4,771 | -0.56% | 145.3만 |
|---|