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 | ₩10,852 | ₩11,300 | ₩10,605 | ₩11,140 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,605 | ₩10,846 | ₩10,178 | ₩10,806 | +1.89% | 86만 |
| 2026.10.07 | ₩10,685 | ₩10,779 | ₩10,458 | ₩10,672 | -0.13% | 57만 |
| 2026.10.06 | ₩11,113 | ₩11,166 | ₩10,418 | ₩10,832 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,806 | ₩11,433 | ₩10,432 | ₩11,180 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,153 | ₩12,168 | ₩10,913 | ₩10,993 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,166 | ₩11,821 | ₩10,352 | ₩11,019 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,891 | ₩13,891 | ₩10,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,046 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,449 | ₩12,909 | ₩12,240 | ₩12,729 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,302 | ₩12,615 | ₩11,714 | ₩12,328 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,288 | ₩12,288 | ₩11,674 | ₩11,714 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,702 | ₩12,756 | ₩12,088 | ₩12,315 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,131 | ₩14,131 | ₩12,689 | ₩12,769 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,158 | ₩14,679 | ₩14,066 | ₩14,118 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,118 | ₩14,359 | ₩13,758 | ₩13,985 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,479 | ₩14,652 | ₩13,971 | ₩14,078 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,879 | ₩14,913 | ₩14,278 | ₩14,505 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,920 | ₩15,243 | ₩14,519 | ₩14,666 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,385 | ₩15,080 | ₩14,038 | ₩14,920 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,639 | ₩15,066 | ₩14,198 | ₩14,572 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,452 | ₩15,053 | ₩13,958 | ₩14,826 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,692 | ₩14,799 | ₩14,078 | ₩14,318 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,507 | ₩15,961 | ₩14,779 | ₩14,879 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,028 | ₩16,028 | ₩15,448 | ₩15,614 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,830 | ₩16,963 | ₩15,360 | ₩16,015 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,058 | ₩18,152 | ₩17,017 | ₩17,097 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,261 | ₩19,434 | ₩17,831 | ₩18,152 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,728 | ₩19,728 | ₩18,940 | ₩19,180 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,835 | ₩20,463 | ₩19,701 | ₩19,862 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,251 | ₩21,705 | ₩19,928 | ₩20,075 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,478 | ₩21,772 | ₩21,277 | ₩21,571 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,545 | ₩22,065 | ₩21,104 | ₩21,611 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,852 | ₩22,680 | ₩21,451 | ₩21,798 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,039 | ₩22,252 | ₩20,703 | ₩21,852 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,224 | ₩21,758 | ₩20,997 | ₩21,331 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,104 | ₩21,571 | ₩20,716 | ₩21,184 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,783 | ₩21,277 | ₩20,369 | ₩21,157 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,903 | ₩21,424 | ₩20,089 | ₩20,423 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,276 | ₩21,431 | ₩20,276 | ₩21,304 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,636 | ₩20,663 | ₩19,942 | ₩20,236 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,663 | ₩21,104 | ₩20,289 | ₩20,529 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,476 | ₩20,830 | ₩20,182 | ₩20,529 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,930 | ₩21,064 | ₩19,755 | ₩20,583 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,436 | ₩22,297 | ₩20,409 | ₩20,930 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,146 | ₩22,146 | ₩20,583 | ₩20,837 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩21,999 | ₩22,652 | ₩21,398 | ₩21,638 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,571 | ₩22,640 | ₩21,010 | ₩22,025 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,236 | ₩21,691 | ₩20,062 | ₩21,578 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,703 | ₩21,010 | ₩19,608 | ₩20,256 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩21,010 | ₩21,358 | ₩20,035 | ₩20,943 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,514 | ₩21,044 | ₩19,220 | ₩20,783 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,090 | ₩21,705 | ₩19,461 | ₩19,554 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,984 | ₩21,211 | ₩19,755 | ₩20,984 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,529 | ₩22,186 | ₩20,182 | ₩20,316 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,382 | ₩20,823 | ₩19,995 | ₩20,236 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,035 | ₩20,943 | ₩19,942 | ₩20,543 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,329 | ₩21,024 | ₩20,008 | ₩20,142 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,875 | ₩20,610 | ₩18,873 | ₩20,583 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,608 | ₩21,371 | ₩19,421 | ₩20,089 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,202 | ₩21,304 | ₩19,701 | ₩20,102 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,358 | ₩21,358 | ₩19,594 | ₩20,316 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,376 | ₩24,390 | ₩20,783 | ₩20,970 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,383 | ₩31,482 | ₩23,374 | ₩24,657 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,456 | ₩30,053 | ₩23,082 | ₩28,557 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,536 | ₩16,669 | ₩14,445 | ₩14,973 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,047 | ₩19,267 | ₩16,442 | ₩16,816 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,978 | ₩19,261 | ₩16,896 | ₩18,806 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩18,005 | ₩18,967 | ₩16,910 | ₩18,192 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,484 | ₩18,382 | ₩17,003 | ₩17,184 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,936 | ₩17,765 | ₩16,749 | ₩17,484 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,190 | ₩17,444 | ₩16,603 | ₩16,830 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,913 | ₩19,835 | ₩16,442 | ₩17,017 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,591 | ₩20,062 | ₩17,411 | ₩18,887 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,028 | ₩17,604 | ₩16,015 | ₩17,591 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,920 | ₩16,028 | ₩14,091 | ₩15,961 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,814 | ₩16,335 | ₩14,265 | ₩14,906 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,830 | ₩17,484 | ₩15,627 | ₩15,868 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,028 | ₩17,885 | ₩15,967 | ₩16,896 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,564 | ₩17,858 | ₩15,627 | ₩15,895 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,963 | ₩17,898 | ₩16,923 | ₩17,244 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,150 | ₩17,444 | ₩16,309 | ₩17,030 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,070 | ₩17,698 | ₩15,988 | ₩17,177 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,963 | ₩18,312 | ₩16,709 | ₩16,883 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,057 | ₩17,551 | ₩16,422 | ₩16,963 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,307 | ₩17,497 | ₩15,080 | ₩17,190 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,282 | ₩16,763 | ₩15,483 | ₩15,881 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,845 | ₩18,686 | ₩14,799 | ₩16,068 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,432 | ₩19,354 | ₩17,150 | ₩17,511 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,828 | ₩19,835 | ₩15,828 | ₩18,700 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,723 | ₩17,497 | ₩15,400 | ₩16,282 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,389 | ₩17,618 | ₩15,370 | ₩16,883 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,452 | ₩16,696 | ₩14,405 | ₩15,574 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,212 | ₩16,229 | ₩13,824 | ₩14,759 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,387 | ₩16,295 | ₩13,425 | ₩13,771 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,248 | ₩17,564 | ₩12,221 | ₩17,163 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,854 | ₩9,697 | ₩7,760 | ₩9,470 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,680 | ₩8,194 | ₩7,493 | ₩7,747 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,680 | ₩7,840 | ₩7,179 | ₩7,346 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,041 | ₩8,108 | ₩7,480 | ₩7,573 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,627 | ₩8,181 | ₩7,333 | ₩8,108 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,415 | ₩8,802 | ₩7,600 | ₩7,680 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,214 | ₩8,615 | ₩8,148 | ₩8,415 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,041 | ₩8,388 | ₩7,560 | ₩8,348 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,774 | ₩8,295 | ₩7,694 | ₩7,934 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,919 | ₩7,881 | ₩6,785 | ₩7,760 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,213 | ₩7,640 | ₩6,718 | ₩6,919 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,173 | ₩7,306 | ₩7,039 | ₩7,173 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,293 | ₩7,714 | ₩6,999 | ₩7,266 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,812 | ₩7,373 | ₩6,705 | ₩7,306 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,732 | ₩7,079 | ₩6,665 | ₩6,865 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,799 | ₩7,039 | ₩6,638 | ₩6,732 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,440 | ₩7,440 | ₩6,718 | ₩6,732 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,453 | ₩7,613 | ₩7,019 | ₩7,480 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,640 | ₩7,854 | ₩7,186 | ₩7,346 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,199 | ₩7,814 | ₩7,158 | ₩7,640 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,133 | ₩8,041 | ₩6,371 | ₩7,306 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,642 | ₩8,989 | ₩8,148 | ₩8,308 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,709 | ₩9,002 | ₩8,255 | ₩8,655 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,682 | ₩9,136 | ₩8,415 | ₩8,882 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,336 | ₩9,657 | ₩8,348 | ₩8,575 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,840 | ₩8,976 | ₩7,720 | ₩8,882 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,587 | ₩7,947 | ₩7,507 | ₩7,814 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,188 | ₩8,335 | ₩7,513 | ₩7,640 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,827 | ₩8,468 | ₩7,587 | ₩8,134 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,186 | ₩8,001 | ₩7,186 | ₩7,854 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,718 | ₩7,386 | ₩6,692 | ₩7,226 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,678 | ₩6,974 | ₩6,491 | ₩6,745 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,199 | ₩7,346 | ₩6,451 | ₩6,572 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,148 | ₩8,188 | ₩7,092 | ₩7,306 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,640 | ₩8,081 | ₩7,466 | ₩7,881 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,508 | ₩8,508 | ₩7,520 | ₩7,533 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,907 | ₩8,842 | ₩7,734 | ₩8,522 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,802 | ₩9,029 | ₩7,965 | ₩8,161 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,881 | ₩8,695 | ₩7,881 | ₩8,575 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,363 | ₩10,004 | ₩7,560 | ₩7,881 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,443 | ₩10,746 | ₩9,417 | ₩9,684 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,470 | ₩10,485 | ₩9,379 | ₩9,537 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,724 | ₩10,051 | ₩9,149 | ₩9,684 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩9,002 | ₩9,844 | ₩8,548 | ₩9,750 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,802 | ₩9,951 | ₩8,415 | ₩9,029 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,310 | ₩9,403 | ₩8,228 | ₩8,922 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,600 | ₩9,069 | ₩7,360 | ₩8,909 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,281 | ₩8,421 | ₩7,453 | ₩7,760 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,415 | ₩8,909 | ₩8,001 | ₩8,188 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,083 | ₩9,227 | ₩8,201 | ₩8,415 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,630 | ₩10,418 | ₩8,749 | ₩9,109 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,163 | ₩10,218 | ₩8,956 | ₩9,403 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩8,001 | ₩9,483 | ₩7,814 | ₩9,230 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,812 | ₩8,134 | ₩6,785 | ₩8,001 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,024 | ₩6,987 | ₩5,881 | ₩6,812 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,957 | ₩6,425 | ₩5,570 | ₩6,278 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,291 | ₩6,358 | ₩5,917 | ₩6,064 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,491 | ₩6,718 | ₩6,157 | ₩6,318 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,478 | ₩6,825 | ₩5,984 | ₩6,531 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,917 | ₩6,732 | ₩5,877 | ₩6,612 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,331 | ₩6,371 | ₩5,824 | ₩6,091 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,264 | ₩6,438 | ₩6,051 | ₩6,358 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,011 | ₩6,411 | ₩5,810 | ₩6,318 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,984 | ₩6,264 | ₩5,890 | ₩6,011 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩5,997 | ₩6,144 | ₩5,743 | ₩6,117 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,530 | ₩6,278 | ₩5,356 | ₩6,264 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,356 | ₩5,703 | ₩5,329 | ₩5,703 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,623 | ₩5,757 | ₩5,383 | ₩5,410 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,249 | ₩5,824 | ₩5,196 | ₩5,717 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,102 | ₩5,316 | ₩5,042 | ₩5,209 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,808 | ₩5,329 | ₩4,728 | ₩5,116 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,169 | ₩5,543 | ₩4,568 | ₩4,702 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,623 | ₩5,797 | ₩5,142 | ₩5,156 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,717 | ₩5,889 | ₩5,369 | ₩5,583 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,236 | ₩6,278 | ₩5,236 | ₩5,663 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,289 | ₩5,476 | ₩5,036 | ₩5,169 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,730 | ₩5,757 | ₩5,223 | ₩5,369 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,276 | ₩5,703 | ₩5,223 | ₩5,650 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,102 | ₩5,476 | ₩5,049 | ₩5,316 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,182 | ₩5,488 | ₩5,182 | ₩5,182 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,209 | ₩5,463 | ₩4,942 | ₩5,369 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,276 | ₩5,303 | ₩4,875 | ₩5,276 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,289 | ₩5,530 | ₩5,263 | ₩5,329 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,116 | ₩5,450 | ₩4,907 | ₩5,356 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,396 | ₩5,543 | ₩5,142 | ₩5,249 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,556 | ₩5,583 | ₩5,389 | ₩5,476 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,169 | ₩5,596 | ₩5,169 | ₩5,583 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,635 | ₩5,356 | ₩4,635 | ₩5,249 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,742 | ₩4,942 | ₩4,475 | ₩4,808 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,782 | ₩4,942 | ₩4,662 | ₩4,808 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,475 | ₩4,982 | ₩4,475 | ₩4,808 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,822 | ₩4,828 | ₩4,475 | ₩4,501 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,889 | ₩4,982 | ₩4,702 | ₩4,862 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,849 | ₩4,982 | ₩4,648 | ₩4,808 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,448 | ₩5,036 | ₩4,342 | ₩4,782 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,581 | ₩4,742 | ₩4,301 | ₩4,448 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,475 | ₩4,635 | ₩4,408 | ₩4,501 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,608 | ₩4,675 | ₩4,394 | ₩4,501 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,408 | ₩4,595 | ₩4,261 | ₩4,595 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,247 | ₩4,464 | ₩4,141 | ₩4,434 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,234 | ₩4,314 | ₩4,113 | ₩4,274 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,261 | ₩4,394 | ₩4,154 | ₩4,274 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,288 | ₩4,334 | ₩4,083 | ₩4,274 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,154 | ₩4,308 | ₩4,081 | ₩4,274 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,980 | ₩4,207 | ₩3,900 | ₩4,167 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,927 | ₩4,247 | ₩3,927 | ₩4,047 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,247 | ₩3,900 | ₩3,954 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,780 | ₩4,141 | ₩3,773 | ₩4,047 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,793 | ₩4,060 | ₩3,793 | ₩3,847 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,034 | ₩4,099 | ₩3,807 | ₩3,847 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,900 | ₩4,147 | ₩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 | ₩4,421 | ₩4,421 | ₩4,154 | ₩4,247 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,181 | ₩4,501 | ₩4,087 | ₩4,461 | +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 | ₩4,207 | ₩4,621 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,755 | ₩4,889 | ₩4,288 | ₩4,434 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,768 | ₩5,009 | ₩4,341 | ₩4,835 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,421 | ₩5,289 | ₩4,408 | ₩4,768 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,076 | ₩5,249 | ₩4,314 | ₩4,555 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,677 | ₩8,508 | ₩5,009 | ₩5,102 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,818 | ₩2,925 | ₩2,738 | ₩2,925 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,685 | ₩2,838 | ₩2,682 | ₩2,752 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,725 | ₩2,725 | ₩2,645 | ₩2,711 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,711 | ₩2,872 | ₩2,647 | ₩2,725 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,578 | ₩2,750 | ₩2,578 | ₩2,671 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,885 | ₩3,032 | ₩2,544 | ₩2,578 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,032 | ₩3,064 | ₩2,765 | ₩2,832 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,159 | ₩2,985 | ₩3,045 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,872 | ₩3,232 | ₩2,872 | ₩3,059 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,818 | ₩3,059 | ₩2,818 | ₩2,885 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,152 | ₩3,152 | ₩2,832 | ₩2,952 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,312 | ₩3,312 | ₩3,152 | ₩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 | ₩3,339 | ₩3,019 | ₩3,246 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,045 | ₩3,072 | ₩2,872 | ₩3,019 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,232 | ₩3,486 | ₩3,032 | ₩3,099 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,279 | ₩3,065 | ₩3,192 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,406 | ₩3,620 | ₩3,139 | ₩3,166 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,887 | ₩3,887 | ₩3,419 | ₩3,433 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,646 | ₩3,793 | ₩3,526 | ₩3,753 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,473 | ₩3,780 | ₩3,473 | ₩3,686 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,379 | ₩3,793 | ₩3,379 | ₩3,580 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,740 | ₩3,760 | ₩3,339 | ₩3,419 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,954 | ₩4,087 | ₩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 | ₩3,526 | ₩3,820 | ₩3,491 | ₩3,740 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,873 | ₩4,014 | ₩3,406 | ₩3,540 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,541 | ₩4,808 | ₩3,873 | ₩3,967 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,221 | ₩4,568 | ₩4,221 | ₩4,448 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,581 | ₩4,678 | ₩4,141 | ₩4,234 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,915 | ₩4,942 | ₩4,688 | ₩4,808 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,236 | ₩5,236 | ₩4,742 | ₩4,875 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,329 | ₩5,329 | ₩4,608 | ₩5,169 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,969 | ₩5,316 | ₩4,688 | ₩5,276 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,795 | ₩5,102 | ₩4,540 | ₩4,768 | -0.56% | 145.3만 |
|---|