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 | ₩10,866 | ₩11,314 | ₩10,619 | ₩11,154 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,619 | ₩10,860 | ₩10,191 | ₩10,819 | +1.89% | 86만 |
| 2026.10.07 | ₩10,699 | ₩10,793 | ₩10,472 | ₩10,686 | -0.13% | 57만 |
| 2026.10.06 | ₩11,127 | ₩11,180 | ₩10,432 | ₩10,846 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,819 | ₩11,448 | ₩10,445 | ₩11,194 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,167 | ₩12,184 | ₩10,926 | ₩11,007 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,180 | ₩11,836 | ₩10,365 | ₩11,033 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,909 | ₩13,909 | ₩10,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,060 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,464 | ₩12,926 | ₩12,256 | ₩12,745 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,317 | ₩12,632 | ₩11,729 | ₩12,344 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,304 | ₩12,304 | ₩11,689 | ₩11,729 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,718 | ₩12,772 | ₩12,103 | ₩12,331 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,149 | ₩14,149 | ₩12,705 | ₩12,785 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,176 | ₩14,698 | ₩14,084 | ₩14,136 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,136 | ₩14,377 | ₩13,775 | ₩14,002 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,497 | ₩14,671 | ₩13,989 | ₩14,096 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,898 | ₩14,932 | ₩14,297 | ₩14,524 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,939 | ₩15,262 | ₩14,537 | ₩14,684 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,404 | ₩15,099 | ₩14,056 | ₩14,939 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,658 | ₩15,086 | ₩14,216 | ₩14,591 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,470 | ₩15,072 | ₩13,976 | ₩14,845 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,711 | ₩14,818 | ₩14,096 | ₩14,337 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,527 | ₩15,982 | ₩14,798 | ₩14,898 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,049 | ₩16,049 | ₩15,468 | ₩15,634 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,851 | ₩16,985 | ₩15,380 | ₩16,035 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,081 | ₩18,175 | ₩17,038 | ₩17,118 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,285 | ₩19,459 | ₩17,854 | ₩18,175 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,753 | ₩19,753 | ₩18,964 | ₩19,205 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,860 | ₩20,489 | ₩19,726 | ₩19,887 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,278 | ₩21,732 | ₩19,954 | ₩20,101 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,505 | ₩21,799 | ₩21,304 | ₩21,599 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,572 | ₩22,094 | ₩21,131 | ₩21,639 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,880 | ₩22,709 | ₩21,478 | ₩21,826 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,067 | ₩22,281 | ₩20,729 | ₩21,880 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,251 | ₩21,786 | ₩21,024 | ₩21,358 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,131 | ₩21,599 | ₩20,743 | ₩21,211 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,810 | ₩21,304 | ₩20,395 | ₩21,184 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,930 | ₩21,452 | ₩20,114 | ₩20,449 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,301 | ₩21,458 | ₩20,301 | ₩21,331 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,663 | ₩20,689 | ₩19,967 | ₩20,261 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,689 | ₩21,131 | ₩20,315 | ₩20,556 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,502 | ₩20,856 | ₩20,208 | ₩20,556 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,957 | ₩21,090 | ₩19,780 | ₩20,609 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,462 | ₩22,325 | ₩20,435 | ₩20,957 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,174 | ₩22,174 | ₩20,609 | ₩20,863 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,027 | ₩22,681 | ₩21,425 | ₩21,666 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,599 | ₩22,669 | ₩21,037 | ₩22,053 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,261 | ₩21,719 | ₩20,087 | ₩21,605 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,729 | ₩21,037 | ₩19,633 | ₩20,281 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,037 | ₩21,385 | ₩20,061 | ₩20,970 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,539 | ₩21,070 | ₩19,245 | ₩20,810 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,117 | ₩21,732 | ₩19,486 | ₩19,579 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩21,010 | ₩21,238 | ₩19,780 | ₩21,010 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,556 | ₩22,214 | ₩20,208 | ₩20,342 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,408 | ₩20,850 | ₩20,021 | ₩20,261 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,061 | ₩20,970 | ₩19,967 | ₩20,569 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,355 | ₩21,050 | ₩20,034 | ₩20,168 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,900 | ₩20,636 | ₩18,897 | ₩20,609 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,633 | ₩21,398 | ₩19,446 | ₩20,114 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,228 | ₩21,331 | ₩19,726 | ₩20,128 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,385 | ₩21,385 | ₩19,619 | ₩20,342 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,407 | ₩24,421 | ₩20,810 | ₩20,997 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,419 | ₩31,522 | ₩23,404 | ₩24,688 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,487 | ₩30,091 | ₩23,111 | ₩28,593 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,557 | ₩16,691 | ₩14,464 | ₩14,992 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,071 | ₩19,292 | ₩16,463 | ₩16,838 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩18,001 | ₩19,285 | ₩16,918 | ₩18,830 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,028 | ₩18,991 | ₩16,931 | ₩18,215 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,506 | ₩18,405 | ₩17,025 | ₩17,205 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,958 | ₩17,787 | ₩16,771 | ₩17,506 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,212 | ₩17,466 | ₩16,624 | ₩16,851 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,937 | ₩19,860 | ₩16,463 | ₩17,038 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,613 | ₩20,087 | ₩17,433 | ₩18,911 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,049 | ₩17,627 | ₩16,035 | ₩17,613 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,939 | ₩16,049 | ₩14,109 | ₩15,982 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,835 | ₩16,356 | ₩14,283 | ₩14,925 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,851 | ₩17,506 | ₩15,647 | ₩15,888 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,049 | ₩17,908 | ₩15,987 | ₩16,918 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,587 | ₩17,881 | ₩15,647 | ₩15,915 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,985 | ₩17,921 | ₩16,945 | ₩17,266 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,172 | ₩17,466 | ₩16,329 | ₩17,052 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,092 | ₩17,720 | ₩16,008 | ₩17,199 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,985 | ₩18,335 | ₩16,731 | ₩16,904 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,078 | ₩17,573 | ₩16,443 | ₩16,985 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,326 | ₩17,520 | ₩15,099 | ₩17,212 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,303 | ₩16,784 | ₩15,503 | ₩15,901 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,867 | ₩18,710 | ₩14,818 | ₩16,089 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,456 | ₩19,379 | ₩17,172 | ₩17,533 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,848 | ₩19,860 | ₩15,848 | ₩18,723 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,744 | ₩17,520 | ₩15,420 | ₩16,303 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,410 | ₩17,640 | ₩15,389 | ₩16,904 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,470 | ₩16,717 | ₩14,424 | ₩15,594 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,230 | ₩16,249 | ₩13,842 | ₩14,778 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,407 | ₩16,316 | ₩13,442 | ₩13,788 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,264 | ₩17,587 | ₩12,237 | ₩17,185 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,864 | ₩9,709 | ₩7,770 | ₩9,482 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,690 | ₩8,205 | ₩7,503 | ₩7,757 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,690 | ₩7,850 | ₩7,188 | ₩7,356 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,051 | ₩8,118 | ₩7,489 | ₩7,583 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,636 | ₩8,191 | ₩7,342 | ₩8,118 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,425 | ₩8,813 | ₩7,610 | ₩7,690 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,225 | ₩8,626 | ₩8,158 | ₩8,425 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,051 | ₩8,399 | ₩7,570 | ₩8,359 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,784 | ₩8,305 | ₩7,703 | ₩7,944 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,928 | ₩7,891 | ₩6,794 | ₩7,770 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,222 | ₩7,650 | ₩6,727 | ₩6,928 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,182 | ₩7,315 | ₩7,048 | ₩7,182 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,302 | ₩7,723 | ₩7,008 | ₩7,275 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,821 | ₩7,382 | ₩6,714 | ₩7,315 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,740 | ₩7,088 | ₩6,674 | ₩6,874 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,807 | ₩7,048 | ₩6,647 | ₩6,740 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,449 | ₩7,449 | ₩6,727 | ₩6,740 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,463 | ₩7,623 | ₩7,028 | ₩7,489 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,650 | ₩7,864 | ₩7,195 | ₩7,356 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,208 | ₩7,824 | ₩7,167 | ₩7,650 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,142 | ₩8,051 | ₩6,379 | ₩7,315 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,653 | ₩9,001 | ₩8,158 | ₩8,319 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,720 | ₩9,014 | ₩8,265 | ₩8,666 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,693 | ₩9,148 | ₩8,425 | ₩8,894 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,348 | ₩9,669 | ₩8,359 | ₩8,586 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,850 | ₩8,987 | ₩7,730 | ₩8,894 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,596 | ₩7,957 | ₩7,516 | ₩7,824 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,198 | ₩8,345 | ₩7,523 | ₩7,650 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,837 | ₩8,479 | ₩7,596 | ₩8,145 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,195 | ₩8,011 | ₩7,195 | ₩7,864 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,727 | ₩7,396 | ₩6,700 | ₩7,235 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,687 | ₩6,982 | ₩6,500 | ₩6,754 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,208 | ₩7,356 | ₩6,460 | ₩6,580 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,158 | ₩8,198 | ₩7,101 | ₩7,315 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,650 | ₩8,091 | ₩7,476 | ₩7,891 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,519 | ₩8,519 | ₩7,529 | ₩7,543 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,917 | ₩8,853 | ₩7,743 | ₩8,532 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,813 | ₩9,041 | ₩7,975 | ₩8,171 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,891 | ₩8,706 | ₩7,891 | ₩8,586 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,375 | ₩10,017 | ₩7,570 | ₩7,891 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,455 | ₩10,759 | ₩9,429 | ₩9,696 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,482 | ₩10,498 | ₩9,391 | ₩9,549 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,736 | ₩10,064 | ₩9,161 | ₩9,696 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,014 | ₩9,856 | ₩8,559 | ₩9,763 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,813 | ₩9,963 | ₩8,425 | ₩9,041 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,322 | ₩9,415 | ₩8,238 | ₩8,934 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,610 | ₩9,081 | ₩7,369 | ₩8,920 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,292 | ₩8,432 | ₩7,463 | ₩7,770 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,425 | ₩8,920 | ₩8,011 | ₩8,198 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,094 | ₩9,239 | ₩8,212 | ₩8,425 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,643 | ₩10,432 | ₩8,760 | ₩9,121 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,174 | ₩10,231 | ₩8,967 | ₩9,415 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,011 | ₩9,495 | ₩7,824 | ₩9,241 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,821 | ₩8,145 | ₩6,794 | ₩8,011 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,032 | ₩6,996 | ₩5,888 | ₩6,821 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,965 | ₩6,433 | ₩5,577 | ₩6,286 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,299 | ₩6,366 | ₩5,925 | ₩6,072 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,500 | ₩6,727 | ₩6,165 | ₩6,326 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,486 | ₩6,834 | ₩5,991 | ₩6,540 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,925 | ₩6,740 | ₩5,884 | ₩6,620 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,339 | ₩6,379 | ₩5,831 | ₩6,098 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,272 | ₩6,446 | ₩6,058 | ₩6,366 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,018 | ₩6,419 | ₩5,818 | ₩6,326 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,991 | ₩6,272 | ₩5,898 | ₩6,018 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩6,005 | ₩6,152 | ₩5,751 | ₩6,125 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,537 | ₩6,286 | ₩5,363 | ₩6,272 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,363 | ₩5,711 | ₩5,336 | ₩5,711 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,630 | ₩5,764 | ₩5,390 | ₩5,416 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,256 | ₩5,831 | ₩5,202 | ₩5,724 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,109 | ₩5,323 | ₩5,049 | ₩5,216 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,815 | ₩5,336 | ₩4,734 | ₩5,122 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,176 | ₩5,550 | ₩4,574 | ₩4,708 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,630 | ₩5,804 | ₩5,149 | ₩5,162 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,724 | ₩5,897 | ₩5,376 | ₩5,590 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,243 | ₩6,286 | ₩5,243 | ₩5,670 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,296 | ₩5,483 | ₩5,042 | ₩5,176 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,737 | ₩5,764 | ₩5,229 | ₩5,376 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,283 | ₩5,711 | ₩5,229 | ₩5,657 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,109 | ₩5,483 | ₩5,055 | ₩5,323 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,189 | ₩5,495 | ₩5,189 | ₩5,189 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,216 | ₩5,470 | ₩4,948 | ₩5,376 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,283 | ₩5,309 | ₩4,881 | ₩5,283 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,296 | ₩5,537 | ₩5,269 | ₩5,336 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,122 | ₩5,457 | ₩4,914 | ₩5,363 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,403 | ₩5,550 | ₩5,149 | ₩5,256 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,564 | ₩5,590 | ₩5,396 | ₩5,483 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,176 | ₩5,604 | ₩5,176 | ₩5,590 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,641 | ₩5,363 | ₩4,641 | ₩5,256 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,748 | ₩4,948 | ₩4,480 | ₩4,815 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,788 | ₩4,948 | ₩4,667 | ₩4,815 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,480 | ₩4,988 | ₩4,480 | ₩4,815 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,828 | ₩4,835 | ₩4,480 | ₩4,507 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,895 | ₩4,988 | ₩4,708 | ₩4,868 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,855 | ₩4,988 | ₩4,654 | ₩4,815 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,453 | ₩5,042 | ₩4,348 | ₩4,788 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,587 | ₩4,748 | ₩4,306 | ₩4,453 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,480 | ₩4,641 | ₩4,413 | ₩4,507 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,614 | ₩4,681 | ₩4,400 | ₩4,507 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,413 | ₩4,601 | ₩4,266 | ₩4,601 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,253 | ₩4,470 | ₩4,146 | ₩4,440 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,239 | ₩4,320 | ₩4,118 | ₩4,280 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,266 | ₩4,400 | ₩4,159 | ₩4,280 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,293 | ₩4,340 | ₩4,088 | ₩4,280 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,159 | ₩4,313 | ₩4,086 | ₩4,280 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,985 | ₩4,213 | ₩3,905 | ₩4,173 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,932 | ₩4,253 | ₩3,932 | ₩4,052 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,092 | ₩4,253 | ₩3,905 | ₩3,959 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,785 | ₩4,146 | ₩3,778 | ₩4,052 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,798 | ₩4,066 | ₩3,798 | ₩3,852 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,039 | ₩4,104 | ₩3,812 | ₩3,852 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,905 | ₩4,153 | ₩3,638 | ₩4,079 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,226 | ₩4,373 | ₩3,812 | ₩3,959 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,427 | ₩4,427 | ₩4,159 | ₩4,253 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,186 | ₩4,507 | ₩4,092 | ₩4,467 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,560 | ₩4,601 | ₩4,146 | ₩4,333 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,333 | ₩4,868 | ₩4,213 | ₩4,627 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,761 | ₩4,895 | ₩4,293 | ₩4,440 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,774 | ₩5,015 | ₩4,346 | ₩4,841 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,427 | ₩5,296 | ₩4,413 | ₩4,774 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,082 | ₩5,256 | ₩4,320 | ₩4,560 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,684 | ₩8,519 | ₩5,015 | ₩5,109 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,822 | ₩2,929 | ₩2,742 | ₩2,929 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,688 | ₩2,842 | ₩2,685 | ₩2,755 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,728 | ₩2,728 | ₩2,648 | ₩2,715 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,715 | ₩2,875 | ₩2,651 | ₩2,728 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,581 | ₩2,754 | ₩2,581 | ₩2,675 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,889 | ₩3,036 | ₩2,548 | ₩2,581 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,036 | ₩3,068 | ₩2,768 | ₩2,835 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,049 | ₩3,163 | ₩2,989 | ₩3,049 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,875 | ₩3,236 | ₩2,875 | ₩3,063 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,822 | ₩3,063 | ₩2,822 | ₩2,889 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,156 | ₩3,156 | ₩2,835 | ₩2,956 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,317 | ₩3,317 | ₩3,156 | ₩3,250 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,223 | ₩3,370 | ₩3,170 | ₩3,370 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,063 | ₩3,343 | ₩3,022 | ₩3,250 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,049 | ₩3,076 | ₩2,875 | ₩3,022 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,236 | ₩3,491 | ₩3,036 | ₩3,103 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,143 | ₩3,283 | ₩3,069 | ₩3,196 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,410 | ₩3,624 | ₩3,143 | ₩3,170 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,892 | ₩3,892 | ₩3,424 | ₩3,437 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,651 | ₩3,798 | ₩3,531 | ₩3,758 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,477 | ₩3,785 | ₩3,477 | ₩3,691 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,384 | ₩3,798 | ₩3,384 | ₩3,584 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,745 | ₩3,765 | ₩3,343 | ₩3,424 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,959 | ₩4,092 | ₩3,638 | ₩3,745 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,771 | ₩4,032 | ₩3,763 | ₩3,972 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,531 | ₩3,825 | ₩3,496 | ₩3,745 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,878 | ₩4,019 | ₩3,410 | ₩3,544 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,547 | ₩4,815 | ₩3,878 | ₩3,972 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,226 | ₩4,574 | ₩4,226 | ₩4,453 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,587 | ₩4,684 | ₩4,146 | ₩4,239 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,922 | ₩4,948 | ₩4,694 | ₩4,815 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,243 | ₩5,243 | ₩4,748 | ₩4,881 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,336 | ₩5,336 | ₩4,614 | ₩5,176 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,975 | ₩5,323 | ₩4,694 | ₩5,283 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,801 | ₩5,109 | ₩4,546 | ₩4,774 | -0.56% | 145.3만 |
|---|