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 | ₩10,840 | ₩11,287 | ₩10,593 | ₩11,127 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,593 | ₩10,833 | ₩10,166 | ₩10,793 | +1.89% | 86만 |
| 2026.10.07 | ₩10,673 | ₩10,767 | ₩10,446 | ₩10,660 | -0.13% | 57만 |
| 2026.10.06 | ₩11,100 | ₩11,153 | ₩10,406 | ₩10,820 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,793 | ₩11,420 | ₩10,420 | ₩11,167 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,140 | ₩12,154 | ₩10,900 | ₩10,980 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,153 | ₩11,807 | ₩10,340 | ₩11,007 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,875 | ₩13,875 | ₩10,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,033 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,434 | ₩12,895 | ₩12,226 | ₩12,714 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,288 | ₩12,601 | ₩11,700 | ₩12,314 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,274 | ₩12,274 | ₩11,660 | ₩11,700 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,688 | ₩12,741 | ₩12,074 | ₩12,301 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,115 | ₩14,115 | ₩12,674 | ₩12,754 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,142 | ₩14,662 | ₩14,050 | ₩14,102 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,102 | ₩14,342 | ₩13,742 | ₩13,969 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,462 | ₩14,636 | ₩13,955 | ₩14,062 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,862 | ₩14,896 | ₩14,262 | ₩14,489 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,902 | ₩15,225 | ₩14,502 | ₩14,649 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,369 | ₩15,063 | ₩14,022 | ₩14,902 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,622 | ₩15,049 | ₩14,182 | ₩14,556 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,436 | ₩15,036 | ₩13,942 | ₩14,809 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,676 | ₩14,782 | ₩14,062 | ₩14,302 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,489 | ₩15,943 | ₩14,762 | ₩14,862 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,010 | ₩16,010 | ₩15,431 | ₩15,596 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,810 | ₩16,944 | ₩15,343 | ₩15,996 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,038 | ₩18,131 | ₩16,997 | ₩17,077 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,238 | ₩19,412 | ₩17,811 | ₩18,131 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,705 | ₩19,705 | ₩18,918 | ₩19,158 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,812 | ₩20,439 | ₩19,679 | ₩19,839 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,226 | ₩21,680 | ₩19,906 | ₩20,052 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,453 | ₩21,747 | ₩21,253 | ₩21,547 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,520 | ₩22,040 | ₩21,080 | ₩21,587 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,827 | ₩22,654 | ₩21,426 | ₩21,773 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,013 | ₩22,227 | ₩20,679 | ₩21,827 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,200 | ₩21,733 | ₩20,973 | ₩21,306 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,080 | ₩21,547 | ₩20,693 | ₩21,160 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,759 | ₩21,253 | ₩20,346 | ₩21,133 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,879 | ₩21,400 | ₩20,066 | ₩20,399 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,252 | ₩21,406 | ₩20,252 | ₩21,280 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,613 | ₩20,639 | ₩19,919 | ₩20,212 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,639 | ₩21,080 | ₩20,266 | ₩20,506 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,453 | ₩20,806 | ₩20,159 | ₩20,506 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,906 | ₩21,040 | ₩19,732 | ₩20,559 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,412 | ₩22,271 | ₩20,386 | ₩20,906 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,120 | ₩22,120 | ₩20,559 | ₩20,813 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩21,973 | ₩22,626 | ₩21,373 | ₩21,613 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,547 | ₩22,614 | ₩20,986 | ₩22,000 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,212 | ₩21,667 | ₩20,039 | ₩21,553 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,679 | ₩20,986 | ₩19,585 | ₩20,232 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩20,986 | ₩21,333 | ₩20,012 | ₩20,919 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,492 | ₩21,020 | ₩19,198 | ₩20,759 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,066 | ₩21,680 | ₩19,439 | ₩19,532 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,959 | ₩21,186 | ₩19,732 | ₩20,959 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,506 | ₩22,160 | ₩20,159 | ₩20,292 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,359 | ₩20,799 | ₩19,972 | ₩20,212 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,012 | ₩20,919 | ₩19,919 | ₩20,519 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,306 | ₩21,000 | ₩19,986 | ₩20,119 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,852 | ₩20,586 | ₩18,852 | ₩20,559 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,585 | ₩21,346 | ₩19,399 | ₩20,066 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,179 | ₩21,280 | ₩19,679 | ₩20,079 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,333 | ₩21,333 | ₩19,572 | ₩20,292 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,348 | ₩24,362 | ₩20,759 | ₩20,946 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,351 | ₩31,446 | ₩23,348 | ₩24,628 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,428 | ₩30,018 | ₩23,055 | ₩28,524 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,517 | ₩16,650 | ₩14,429 | ₩14,956 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,025 | ₩19,245 | ₩16,423 | ₩16,797 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,958 | ₩19,238 | ₩16,877 | ₩18,785 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩17,984 | ₩18,945 | ₩16,890 | ₩18,171 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,464 | ₩18,361 | ₩16,984 | ₩17,164 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,917 | ₩17,744 | ₩16,730 | ₩17,464 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,171 | ₩17,424 | ₩16,583 | ₩16,810 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,892 | ₩19,812 | ₩16,423 | ₩16,997 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,571 | ₩20,039 | ₩17,391 | ₩18,865 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,010 | ₩17,584 | ₩15,996 | ₩17,571 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,902 | ₩16,010 | ₩14,075 | ₩15,943 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,796 | ₩16,317 | ₩14,249 | ₩14,889 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,810 | ₩17,464 | ₩15,610 | ₩15,850 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,010 | ₩17,864 | ₩15,948 | ₩16,877 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,544 | ₩17,838 | ₩15,610 | ₩15,876 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,944 | ₩17,878 | ₩16,904 | ₩17,224 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,130 | ₩17,424 | ₩16,290 | ₩17,010 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,050 | ₩17,677 | ₩15,970 | ₩17,157 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,944 | ₩18,291 | ₩16,690 | ₩16,864 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,037 | ₩17,531 | ₩16,403 | ₩16,944 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,289 | ₩17,477 | ₩15,063 | ₩17,171 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,263 | ₩16,744 | ₩15,465 | ₩15,863 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,824 | ₩18,665 | ₩14,782 | ₩16,050 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,411 | ₩19,332 | ₩17,130 | ₩17,491 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,810 | ₩19,812 | ₩15,810 | ₩18,678 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,704 | ₩17,477 | ₩15,383 | ₩16,263 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,370 | ₩17,597 | ₩15,352 | ₩16,864 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,436 | ₩16,677 | ₩14,389 | ₩15,556 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,195 | ₩16,210 | ₩13,808 | ₩14,742 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,369 | ₩16,277 | ₩13,410 | ₩13,755 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,234 | ₩17,544 | ₩12,207 | ₩17,144 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,845 | ₩9,686 | ₩7,751 | ₩9,459 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,671 | ₩8,185 | ₩7,485 | ₩7,738 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,671 | ₩7,831 | ₩7,171 | ₩7,338 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,032 | ₩8,098 | ₩7,471 | ₩7,565 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,618 | ₩8,172 | ₩7,324 | ₩8,098 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,405 | ₩8,792 | ₩7,591 | ₩7,671 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,205 | ₩8,605 | ₩8,138 | ₩8,405 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,032 | ₩8,378 | ₩7,551 | ₩8,338 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,765 | ₩8,285 | ₩7,685 | ₩7,925 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,911 | ₩7,871 | ₩6,777 | ₩7,751 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,204 | ₩7,631 | ₩6,711 | ₩6,911 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,164 | ₩7,298 | ₩7,031 | ₩7,164 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,284 | ₩7,705 | ₩6,991 | ₩7,258 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,804 | ₩7,365 | ₩6,697 | ₩7,298 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,724 | ₩7,071 | ₩6,657 | ₩6,858 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,791 | ₩7,031 | ₩6,631 | ₩6,724 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,431 | ₩7,431 | ₩6,711 | ₩6,724 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,445 | ₩7,605 | ₩7,011 | ₩7,471 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,631 | ₩7,845 | ₩7,178 | ₩7,338 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,191 | ₩7,805 | ₩7,150 | ₩7,631 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,124 | ₩8,032 | ₩6,364 | ₩7,298 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,632 | ₩8,979 | ₩8,138 | ₩8,298 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,699 | ₩8,992 | ₩8,245 | ₩8,645 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,672 | ₩9,126 | ₩8,405 | ₩8,872 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,326 | ₩9,646 | ₩8,338 | ₩8,565 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,831 | ₩8,965 | ₩7,711 | ₩8,872 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,578 | ₩7,938 | ₩7,498 | ₩7,805 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,178 | ₩8,325 | ₩7,505 | ₩7,631 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,818 | ₩8,459 | ₩7,578 | ₩8,125 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,178 | ₩7,992 | ₩7,178 | ₩7,845 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,711 | ₩7,378 | ₩6,684 | ₩7,218 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,671 | ₩6,966 | ₩6,484 | ₩6,737 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,191 | ₩7,338 | ₩6,444 | ₩6,564 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,138 | ₩8,178 | ₩7,084 | ₩7,298 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,631 | ₩8,072 | ₩7,458 | ₩7,871 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,499 | ₩8,499 | ₩7,511 | ₩7,525 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,898 | ₩8,832 | ₩7,725 | ₩8,512 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,792 | ₩9,019 | ₩7,956 | ₩8,152 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,871 | ₩8,685 | ₩7,871 | ₩8,565 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,352 | ₩9,993 | ₩7,551 | ₩7,871 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,432 | ₩10,733 | ₩9,406 | ₩9,673 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,459 | ₩10,473 | ₩9,368 | ₩9,526 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,713 | ₩10,039 | ₩9,139 | ₩9,673 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩8,992 | ₩9,833 | ₩8,539 | ₩9,739 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,792 | ₩9,939 | ₩8,405 | ₩9,019 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,299 | ₩9,392 | ₩8,218 | ₩8,912 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,591 | ₩9,059 | ₩7,351 | ₩8,899 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,272 | ₩8,412 | ₩7,445 | ₩7,751 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,405 | ₩8,899 | ₩7,992 | ₩8,178 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,072 | ₩9,216 | ₩8,192 | ₩8,405 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,619 | ₩10,406 | ₩8,739 | ₩9,099 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,152 | ₩10,206 | ₩8,945 | ₩9,392 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩7,992 | ₩9,472 | ₩7,805 | ₩9,219 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,804 | ₩8,125 | ₩6,777 | ₩7,992 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,017 | ₩6,979 | ₩5,874 | ₩6,804 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,950 | ₩6,417 | ₩5,563 | ₩6,271 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,284 | ₩6,351 | ₩5,910 | ₩6,057 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,484 | ₩6,711 | ₩6,150 | ₩6,311 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,471 | ₩6,818 | ₩5,977 | ₩6,524 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,910 | ₩6,724 | ₩5,870 | ₩6,604 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,324 | ₩6,364 | ₩5,817 | ₩6,084 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,257 | ₩6,431 | ₩6,044 | ₩6,351 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,004 | ₩6,404 | ₩5,804 | ₩6,311 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,977 | ₩6,257 | ₩5,884 | ₩6,004 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩5,990 | ₩6,137 | ₩5,737 | ₩6,110 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,523 | ₩6,271 | ₩5,350 | ₩6,257 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,350 | ₩5,697 | ₩5,323 | ₩5,697 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,617 | ₩5,750 | ₩5,377 | ₩5,403 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,243 | ₩5,817 | ₩5,190 | ₩5,710 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,096 | ₩5,310 | ₩5,036 | ₩5,203 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,803 | ₩5,323 | ₩4,723 | ₩5,110 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,163 | ₩5,537 | ₩4,563 | ₩4,696 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,617 | ₩5,790 | ₩5,136 | ₩5,150 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,710 | ₩5,882 | ₩5,363 | ₩5,577 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,230 | ₩6,271 | ₩5,230 | ₩5,657 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,283 | ₩5,470 | ₩5,030 | ₩5,163 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,724 | ₩5,750 | ₩5,217 | ₩5,363 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,270 | ₩5,697 | ₩5,217 | ₩5,643 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,096 | ₩5,470 | ₩5,043 | ₩5,310 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,177 | ₩5,482 | ₩5,177 | ₩5,177 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,203 | ₩5,457 | ₩4,936 | ₩5,363 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,270 | ₩5,297 | ₩4,870 | ₩5,270 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,283 | ₩5,523 | ₩5,257 | ₩5,323 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,110 | ₩5,443 | ₩4,902 | ₩5,350 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,390 | ₩5,537 | ₩5,136 | ₩5,243 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,550 | ₩5,577 | ₩5,383 | ₩5,470 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,163 | ₩5,590 | ₩5,163 | ₩5,577 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,630 | ₩5,350 | ₩4,630 | ₩5,243 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,736 | ₩4,936 | ₩4,469 | ₩4,803 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,776 | ₩4,936 | ₩4,656 | ₩4,803 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,469 | ₩4,976 | ₩4,469 | ₩4,803 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,816 | ₩4,823 | ₩4,469 | ₩4,496 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,883 | ₩4,976 | ₩4,696 | ₩4,856 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,843 | ₩4,976 | ₩4,643 | ₩4,803 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,443 | ₩5,030 | ₩4,337 | ₩4,776 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,576 | ₩4,736 | ₩4,296 | ₩4,443 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,469 | ₩4,630 | ₩4,403 | ₩4,496 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,603 | ₩4,670 | ₩4,389 | ₩4,496 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,403 | ₩4,589 | ₩4,256 | ₩4,589 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,243 | ₩4,459 | ₩4,136 | ₩4,429 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,229 | ₩4,309 | ₩4,108 | ₩4,269 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,256 | ₩4,389 | ₩4,149 | ₩4,269 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,283 | ₩4,329 | ₩4,078 | ₩4,269 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,149 | ₩4,303 | ₩4,076 | ₩4,269 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,976 | ₩4,203 | ₩3,896 | ₩4,163 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,922 | ₩4,243 | ₩3,922 | ₩4,042 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,082 | ₩4,243 | ₩3,896 | ₩3,949 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,776 | ₩4,136 | ₩3,769 | ₩4,042 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,789 | ₩4,056 | ₩3,789 | ₩3,842 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,029 | ₩4,095 | ₩3,802 | ₩3,842 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,896 | ₩4,143 | ₩3,629 | ₩4,069 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,216 | ₩4,363 | ₩3,802 | ₩3,949 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,416 | ₩4,416 | ₩4,149 | ₩4,243 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,176 | ₩4,496 | ₩4,082 | ₩4,456 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,549 | ₩4,589 | ₩4,136 | ₩4,323 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,323 | ₩4,856 | ₩4,203 | ₩4,616 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,750 | ₩4,883 | ₩4,283 | ₩4,429 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,763 | ₩5,003 | ₩4,336 | ₩4,830 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,416 | ₩5,283 | ₩4,403 | ₩4,763 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,070 | ₩5,243 | ₩4,309 | ₩4,549 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,670 | ₩8,499 | ₩5,003 | ₩5,096 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,815 | ₩2,922 | ₩2,735 | ₩2,922 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,682 | ₩2,835 | ₩2,679 | ₩2,748 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,722 | ₩2,722 | ₩2,642 | ₩2,708 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,708 | ₩2,868 | ₩2,644 | ₩2,722 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,575 | ₩2,747 | ₩2,575 | ₩2,668 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,882 | ₩3,029 | ₩2,542 | ₩2,575 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,029 | ₩3,061 | ₩2,762 | ₩2,828 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,042 | ₩3,155 | ₩2,982 | ₩3,042 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,868 | ₩3,229 | ₩2,868 | ₩3,055 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,815 | ₩3,055 | ₩2,815 | ₩2,882 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,149 | ₩3,149 | ₩2,828 | ₩2,948 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,309 | ₩3,309 | ₩3,149 | ₩3,242 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,215 | ₩3,362 | ₩3,162 | ₩3,362 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,055 | ₩3,335 | ₩3,015 | ₩3,242 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,042 | ₩3,069 | ₩2,868 | ₩3,015 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,229 | ₩3,482 | ₩3,029 | ₩3,095 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,135 | ₩3,275 | ₩3,062 | ₩3,189 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,402 | ₩3,616 | ₩3,135 | ₩3,162 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,882 | ₩3,882 | ₩3,415 | ₩3,429 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,642 | ₩3,789 | ₩3,522 | ₩3,749 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,469 | ₩3,776 | ₩3,469 | ₩3,682 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,375 | ₩3,789 | ₩3,375 | ₩3,576 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,736 | ₩3,756 | ₩3,335 | ₩3,415 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,949 | ₩4,082 | ₩3,629 | ₩3,736 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,762 | ₩4,022 | ₩3,754 | ₩3,962 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,522 | ₩3,816 | ₩3,487 | ₩3,736 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,869 | ₩4,009 | ₩3,402 | ₩3,535 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,536 | ₩4,803 | ₩3,869 | ₩3,962 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,216 | ₩4,563 | ₩4,216 | ₩4,443 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,576 | ₩4,672 | ₩4,136 | ₩4,229 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,910 | ₩4,936 | ₩4,683 | ₩4,803 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,230 | ₩5,230 | ₩4,736 | ₩4,870 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,323 | ₩5,323 | ₩4,603 | ₩5,163 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,963 | ₩5,310 | ₩4,683 | ₩5,270 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,790 | ₩5,096 | ₩4,535 | ₩4,763 | -0.56% | 145.3만 |
|---|