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 | ₩10,856 | ₩11,303 | ₩10,608 | ₩11,143 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,608 | ₩10,849 | ₩10,181 | ₩10,809 | +1.89% | 86만 |
| 2026.10.07 | ₩10,689 | ₩10,782 | ₩10,462 | ₩10,675 | -0.13% | 57만 |
| 2026.10.06 | ₩11,116 | ₩11,170 | ₩10,421 | ₩10,836 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,809 | ₩11,437 | ₩10,435 | ₩11,183 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,156 | ₩12,172 | ₩10,916 | ₩10,996 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,170 | ₩11,824 | ₩10,355 | ₩11,023 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,895 | ₩13,895 | ₩10,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,049 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,452 | ₩12,913 | ₩12,244 | ₩12,733 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,305 | ₩12,619 | ₩11,717 | ₩12,332 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,292 | ₩12,292 | ₩11,677 | ₩11,717 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,706 | ₩12,760 | ₩12,092 | ₩12,319 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,136 | ₩14,136 | ₩12,693 | ₩12,773 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,162 | ₩14,684 | ₩14,070 | ₩14,122 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,122 | ₩14,363 | ₩13,762 | ₩13,989 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,483 | ₩14,657 | ₩13,975 | ₩14,082 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,884 | ₩14,917 | ₩14,283 | ₩14,510 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,924 | ₩15,247 | ₩14,523 | ₩14,670 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,390 | ₩15,084 | ₩14,042 | ₩14,924 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,643 | ₩15,071 | ₩14,203 | ₩14,577 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,456 | ₩15,058 | ₩13,962 | ₩14,830 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,697 | ₩14,804 | ₩14,082 | ₩14,323 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,512 | ₩15,966 | ₩14,784 | ₩14,884 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,033 | ₩16,033 | ₩15,453 | ₩15,619 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,835 | ₩16,968 | ₩15,365 | ₩16,020 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,064 | ₩18,157 | ₩17,022 | ₩17,102 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,266 | ₩19,440 | ₩17,837 | ₩18,157 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,734 | ₩19,734 | ₩18,946 | ₩19,186 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,841 | ₩20,469 | ₩19,707 | ₩19,868 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,257 | ₩21,711 | ₩19,934 | ₩20,081 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,484 | ₩21,778 | ₩21,284 | ₩21,578 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,551 | ₩22,072 | ₩21,110 | ₩21,618 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,858 | ₩22,687 | ₩21,457 | ₩21,805 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,045 | ₩22,259 | ₩20,709 | ₩21,858 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,230 | ₩21,765 | ₩21,003 | ₩21,337 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,110 | ₩21,578 | ₩20,723 | ₩21,190 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,789 | ₩21,284 | ₩20,375 | ₩21,164 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,910 | ₩21,431 | ₩20,095 | ₩20,429 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,282 | ₩21,437 | ₩20,282 | ₩21,310 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,642 | ₩20,669 | ₩19,948 | ₩20,242 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,669 | ₩21,110 | ₩20,295 | ₩20,536 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,482 | ₩20,836 | ₩20,188 | ₩20,536 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,936 | ₩21,070 | ₩19,761 | ₩20,589 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,442 | ₩22,303 | ₩20,415 | ₩20,936 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,152 | ₩22,152 | ₩20,589 | ₩20,843 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩22,005 | ₩22,659 | ₩21,404 | ₩21,644 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,578 | ₩22,647 | ₩21,017 | ₩22,032 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,242 | ₩21,698 | ₩20,068 | ₩21,584 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,709 | ₩21,017 | ₩19,614 | ₩20,262 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,017 | ₩21,364 | ₩20,041 | ₩20,950 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,520 | ₩21,050 | ₩19,226 | ₩20,789 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,097 | ₩21,711 | ₩19,467 | ₩19,560 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,990 | ₩21,217 | ₩19,761 | ₩20,990 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,536 | ₩22,192 | ₩20,188 | ₩20,322 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,389 | ₩20,829 | ₩20,001 | ₩20,242 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,041 | ₩20,950 | ₩19,948 | ₩20,549 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,335 | ₩21,030 | ₩20,014 | ₩20,148 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,881 | ₩20,616 | ₩18,879 | ₩20,589 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,614 | ₩21,377 | ₩19,427 | ₩20,095 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,208 | ₩21,310 | ₩19,707 | ₩20,108 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,364 | ₩21,364 | ₩19,600 | ₩20,322 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,383 | ₩24,397 | ₩20,789 | ₩20,976 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,392 | ₩31,491 | ₩23,381 | ₩24,664 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,464 | ₩30,062 | ₩23,089 | ₩28,565 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,541 | ₩16,674 | ₩14,450 | ₩14,977 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,053 | ₩19,273 | ₩16,447 | ₩16,821 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,984 | ₩19,266 | ₩16,901 | ₩18,812 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,010 | ₩18,972 | ₩16,915 | ₩18,197 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,489 | ₩18,387 | ₩17,008 | ₩17,189 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,941 | ₩17,770 | ₩16,754 | ₩17,489 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,195 | ₩17,449 | ₩16,607 | ₩16,835 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,919 | ₩19,841 | ₩16,447 | ₩17,022 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,596 | ₩20,068 | ₩17,416 | ₩18,892 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,033 | ₩17,610 | ₩16,020 | ₩17,596 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,924 | ₩16,033 | ₩14,096 | ₩15,966 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,819 | ₩16,340 | ₩14,269 | ₩14,911 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,835 | ₩17,489 | ₩15,632 | ₩15,873 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,033 | ₩17,890 | ₩15,972 | ₩16,901 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,569 | ₩17,863 | ₩15,632 | ₩15,899 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,968 | ₩17,903 | ₩16,928 | ₩17,249 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,155 | ₩17,449 | ₩16,314 | ₩17,035 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,075 | ₩17,703 | ₩15,993 | ₩17,182 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,968 | ₩18,318 | ₩16,714 | ₩16,888 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,062 | ₩17,556 | ₩16,427 | ₩16,968 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,311 | ₩17,503 | ₩15,084 | ₩17,195 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,287 | ₩16,768 | ₩15,488 | ₩15,886 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,850 | ₩18,692 | ₩14,804 | ₩16,073 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,438 | ₩19,360 | ₩17,155 | ₩17,516 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,833 | ₩19,841 | ₩15,833 | ₩18,705 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,728 | ₩17,503 | ₩15,405 | ₩16,287 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,394 | ₩17,623 | ₩15,374 | ₩16,888 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,456 | ₩16,701 | ₩14,410 | ₩15,579 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,216 | ₩16,233 | ₩13,828 | ₩14,764 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,392 | ₩16,300 | ₩13,429 | ₩13,775 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,252 | ₩17,569 | ₩12,225 | ₩17,169 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,856 | ₩9,700 | ₩7,763 | ₩9,473 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,682 | ₩8,197 | ₩7,495 | ₩7,749 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,682 | ₩7,843 | ₩7,181 | ₩7,348 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,043 | ₩8,110 | ₩7,482 | ₩7,576 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,629 | ₩8,183 | ₩7,335 | ₩8,110 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,417 | ₩8,805 | ₩7,602 | ₩7,682 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,217 | ₩8,618 | ₩8,150 | ₩8,417 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,043 | ₩8,391 | ₩7,562 | ₩8,351 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,776 | ₩8,297 | ₩7,696 | ₩7,936 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,921 | ₩7,883 | ₩6,787 | ₩7,763 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,215 | ₩7,642 | ₩6,720 | ₩6,921 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,308 | ₩7,041 | ₩7,175 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,295 | ₩7,716 | ₩7,001 | ₩7,268 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,814 | ₩7,375 | ₩6,707 | ₩7,308 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,734 | ₩7,081 | ₩6,667 | ₩6,867 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,801 | ₩7,041 | ₩6,640 | ₩6,734 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,442 | ₩7,442 | ₩6,720 | ₩6,734 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,455 | ₩7,616 | ₩7,021 | ₩7,482 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,642 | ₩7,856 | ₩7,188 | ₩7,348 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,201 | ₩7,816 | ₩7,160 | ₩7,642 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,135 | ₩8,043 | ₩6,373 | ₩7,308 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,644 | ₩8,992 | ₩8,150 | ₩8,310 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,711 | ₩9,005 | ₩8,257 | ₩8,658 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,685 | ₩9,139 | ₩8,417 | ₩8,885 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,339 | ₩9,660 | ₩8,351 | ₩8,578 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,843 | ₩8,978 | ₩7,723 | ₩8,885 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,589 | ₩7,950 | ₩7,509 | ₩7,816 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,190 | ₩8,337 | ₩7,515 | ₩7,642 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,829 | ₩8,471 | ₩7,589 | ₩8,137 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,188 | ₩8,003 | ₩7,188 | ₩7,856 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,720 | ₩7,389 | ₩6,694 | ₩7,228 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,680 | ₩6,976 | ₩6,493 | ₩6,747 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,201 | ₩7,348 | ₩6,453 | ₩6,574 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,150 | ₩8,190 | ₩7,095 | ₩7,308 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,642 | ₩8,083 | ₩7,469 | ₩7,883 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,511 | ₩8,511 | ₩7,522 | ₩7,535 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,910 | ₩8,845 | ₩7,736 | ₩8,524 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,805 | ₩9,032 | ₩7,967 | ₩8,163 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,883 | ₩8,698 | ₩7,883 | ₩8,578 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,366 | ₩10,007 | ₩7,562 | ₩7,883 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,446 | ₩10,749 | ₩9,419 | ₩9,687 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,473 | ₩10,488 | ₩9,382 | ₩9,540 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,727 | ₩10,054 | ₩9,152 | ₩9,687 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,005 | ₩9,847 | ₩8,551 | ₩9,753 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,805 | ₩9,954 | ₩8,417 | ₩9,032 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,312 | ₩9,406 | ₩8,230 | ₩8,925 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,602 | ₩9,072 | ₩7,362 | ₩8,912 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,284 | ₩8,424 | ₩7,455 | ₩7,763 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,417 | ₩8,912 | ₩8,003 | ₩8,190 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,085 | ₩9,230 | ₩8,204 | ₩8,417 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,633 | ₩10,421 | ₩8,751 | ₩9,112 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,166 | ₩10,221 | ₩8,958 | ₩9,406 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,003 | ₩9,486 | ₩7,816 | ₩9,232 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,814 | ₩8,137 | ₩6,787 | ₩8,003 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,026 | ₩6,989 | ₩5,883 | ₩6,814 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,959 | ₩6,427 | ₩5,571 | ₩6,280 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,293 | ₩6,360 | ₩5,919 | ₩6,066 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,493 | ₩6,720 | ₩6,159 | ₩6,320 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,480 | ₩6,827 | ₩5,986 | ₩6,533 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,919 | ₩6,734 | ₩5,879 | ₩6,614 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,333 | ₩6,373 | ₩5,825 | ₩6,093 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,266 | ₩6,440 | ₩6,052 | ₩6,360 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,012 | ₩6,413 | ₩5,812 | ₩6,320 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,986 | ₩6,266 | ₩5,892 | ₩6,012 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩5,999 | ₩6,146 | ₩5,745 | ₩6,119 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,531 | ₩6,280 | ₩5,358 | ₩6,266 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,358 | ₩5,705 | ₩5,331 | ₩5,705 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,625 | ₩5,759 | ₩5,384 | ₩5,411 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,251 | ₩5,825 | ₩5,197 | ₩5,718 | +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 | ₩5,117 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,171 | ₩5,545 | ₩4,569 | ₩4,703 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,625 | ₩5,799 | ₩5,144 | ₩5,157 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,718 | ₩5,891 | ₩5,371 | ₩5,585 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,237 | ₩6,280 | ₩5,237 | ₩5,665 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,291 | ₩5,478 | ₩5,037 | ₩5,171 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,732 | ₩5,759 | ₩5,224 | ₩5,371 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,278 | ₩5,705 | ₩5,224 | ₩5,652 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,104 | ₩5,478 | ₩5,050 | ₩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 | ₩4,943 | ₩5,371 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,278 | ₩5,304 | ₩4,877 | ₩5,278 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,291 | ₩5,531 | ₩5,264 | ₩5,331 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,117 | ₩5,451 | ₩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 | ₩5,558 | ₩5,585 | ₩5,391 | ₩5,478 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,171 | ₩5,598 | ₩5,171 | ₩5,585 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,636 | ₩5,358 | ₩4,636 | ₩5,251 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,743 | ₩4,943 | ₩4,476 | ₩4,810 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,783 | ₩4,943 | ₩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 | ₩4,823 | ₩4,830 | ₩4,476 | ₩4,503 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,890 | ₩4,984 | ₩4,703 | ₩4,863 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,850 | ₩4,984 | ₩4,650 | ₩4,810 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,449 | ₩5,037 | ₩4,344 | ₩4,783 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,583 | ₩4,743 | ₩4,302 | ₩4,449 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,476 | ₩4,636 | ₩4,409 | ₩4,503 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,609 | ₩4,676 | ₩4,396 | ₩4,503 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,409 | ₩4,596 | ₩4,262 | ₩4,596 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,249 | ₩4,465 | ₩4,142 | ₩4,436 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,235 | ₩4,316 | ₩4,114 | ₩4,275 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,262 | ₩4,396 | ₩4,155 | ₩4,275 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,289 | ₩4,336 | ₩4,084 | ₩4,275 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,155 | ₩4,309 | ₩4,082 | ₩4,275 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,982 | ₩4,209 | ₩3,901 | ₩4,169 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,928 | ₩4,249 | ₩3,928 | ₩4,048 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,088 | ₩4,249 | ₩3,901 | ₩3,955 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,781 | ₩4,142 | ₩3,774 | ₩4,048 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,794 | ₩4,062 | ₩3,794 | ₩3,848 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,035 | ₩4,100 | ₩3,808 | ₩3,848 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,901 | ₩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 | ₩4,422 | ₩4,422 | ₩4,155 | ₩4,249 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,182 | ₩4,503 | ₩4,088 | ₩4,463 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,556 | ₩4,596 | ₩4,142 | ₩4,329 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,329 | ₩4,863 | ₩4,209 | ₩4,623 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,756 | ₩4,890 | ₩4,289 | ₩4,436 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,770 | ₩5,010 | ₩4,342 | ₩4,837 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,422 | ₩5,291 | ₩4,409 | ₩4,770 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,077 | ₩5,251 | ₩4,316 | ₩4,556 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,678 | ₩8,511 | ₩5,010 | ₩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 | ₩2,752 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,726 | ₩2,726 | ₩2,645 | ₩2,712 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,712 | ₩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 | ₩2,832 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,046 | ₩3,160 | ₩2,986 | ₩3,046 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,873 | ₩3,233 | ₩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 | ₩2,832 | ₩2,953 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,313 | ₩3,313 | ₩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 | ₩3,340 | ₩3,020 | ₩3,247 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,046 | ₩3,073 | ₩2,873 | ₩3,020 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,233 | ₩3,487 | ₩3,033 | ₩3,100 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,140 | ₩3,280 | ₩3,066 | ₩3,193 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,407 | ₩3,621 | ₩3,140 | ₩3,167 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,888 | ₩3,888 | ₩3,420 | ₩3,434 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,647 | ₩3,794 | ₩3,527 | ₩3,754 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,474 | ₩3,781 | ₩3,474 | ₩3,688 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,380 | ₩3,794 | ₩3,380 | ₩3,581 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,741 | ₩3,761 | ₩3,340 | ₩3,420 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,955 | ₩4,088 | ₩3,634 | ₩3,741 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,768 | ₩4,028 | ₩3,760 | ₩3,968 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,527 | ₩3,821 | ₩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 | ₩3,968 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,222 | ₩4,569 | ₩4,222 | ₩4,449 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,583 | ₩4,679 | ₩4,142 | ₩4,235 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,917 | ₩4,943 | ₩4,690 | ₩4,810 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,237 | ₩5,237 | ₩4,743 | ₩4,877 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,331 | ₩5,331 | ₩4,609 | ₩5,171 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,970 | ₩5,318 | ₩4,690 | ₩5,278 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,797 | ₩5,104 | ₩4,541 | ₩4,770 | -0.56% | 145.3만 |
|---|