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 | ₩10,846 | ₩11,293 | ₩10,599 | ₩11,133 | +2.65% | 85.5만 |
| 2026.10.08 | ₩10,599 | ₩10,839 | ₩10,172 | ₩10,799 | +1.89% | 86만 |
| 2026.10.07 | ₩10,679 | ₩10,772 | ₩10,452 | ₩10,666 | -0.13% | 57만 |
| 2026.10.06 | ₩11,106 | ₩11,160 | ₩10,412 | ₩10,826 | -2.52% | 67.8만 |
| 2026.10.05 | ₩10,799 | ₩11,427 | ₩10,425 | ₩11,173 | +3.46% | 95.5만 |
| 2026.10.02 | ₩11,146 | ₩12,161 | ₩10,906 | ₩10,986 | -1.44% | 209.7만 |
| 2026.10.01 | ₩11,160 | ₩11,814 | ₩10,345 | ₩11,013 | -1.32% | 308.6만 |
| 2026.09.30 | ₩13,883 | ₩13,883 | ₩10,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,039 |
| -20.48% |
| 525.1만 |
| 2026.09.29 | ₩12,441 | ₩12,902 | ₩12,233 | ₩12,721 | +2.25% | 91.5만 |
|---|
| 2026.09.28 | ₩12,294 | ₩12,608 | ₩11,707 | ₩12,321 | +0.22% | 100.5만 |
|---|
| 2026.09.25 | ₩12,281 | ₩12,281 | ₩11,667 | ₩11,707 | -4.67% | 51.5만 |
|---|
| 2026.09.24 | ₩12,695 | ₩12,748 | ₩12,081 | ₩12,308 | -3.05% | 107.5만 |
|---|
| 2026.09.23 | ₩14,123 | ₩14,123 | ₩12,681 | ₩12,761 | -9.64% | 82.8만 |
|---|
| 2026.09.22 | ₩14,150 | ₩14,670 | ₩14,058 | ₩14,110 | -0.28% | 38.7만 |
|---|
| 2026.09.21 | ₩14,110 | ₩14,350 | ₩13,749 | ₩13,976 | -0.95% | 35.9만 |
|---|
| 2026.09.18 | ₩14,470 | ₩14,644 | ₩13,963 | ₩14,070 | -2.77% | 97.2만 |
|---|
| 2026.09.17 | ₩14,871 | ₩14,904 | ₩14,270 | ₩14,497 | -2.51% | 38.4만 |
|---|
| 2026.09.16 | ₩14,911 | ₩15,234 | ₩14,510 | ₩14,657 | -1.70% | 50.5만 |
|---|
| 2026.09.15 | ₩14,377 | ₩15,071 | ₩14,030 | ₩14,911 | +3.71% | 60.3만 |
|---|
| 2026.09.14 | ₩14,630 | ₩15,057 | ₩14,190 | ₩14,564 | -0.46% | 87.1만 |
|---|
| 2026.09.11 | ₩14,443 | ₩15,044 | ₩13,949 | ₩14,817 | +2.59% | 182.4만 |
|---|
| 2026.09.10 | ₩14,684 | ₩14,790 | ₩14,070 | ₩14,310 | -2.55% | 93.8만 |
|---|
| 2026.09.09 | ₩15,498 | ₩15,952 | ₩14,770 | ₩14,871 | -4.05% | 48.9만 |
|---|
| 2026.09.08 | ₩16,019 | ₩16,019 | ₩15,439 | ₩15,605 | -2.58% | 59.3만 |
|---|
| 2026.09.04 | ₩16,819 | ₩16,953 | ₩15,351 | ₩16,005 | -4.84% | 85.2만 |
|---|
| 2026.09.03 | ₩18,048 | ₩18,141 | ₩17,006 | ₩17,086 | -5.33% | 49.2만 |
|---|
| 2026.09.02 | ₩19,249 | ₩19,423 | ₩17,821 | ₩18,141 | -5.76% | 43.5만 |
|---|
| 2026.09.01 | ₩19,716 | ₩19,716 | ₩18,929 | ₩19,169 | -2.78% | 33.1만 |
|---|
| 2026.08.31 | ₩19,823 | ₩20,450 | ₩19,689 | ₩19,850 | +0.13% | 35만 |
|---|
| 2026.08.28 | ₩21,238 | ₩21,692 | ₩19,916 | ₩20,063 | -5.53% | 35.3만 |
|---|
| 2026.08.27 | ₩21,465 | ₩21,759 | ₩21,265 | ₩21,558 | +0.44% | 20.3만 |
|---|
| 2026.08.26 | ₩21,532 | ₩22,052 | ₩21,091 | ₩21,598 | +0.31% | 32.7만 |
|---|
| 2026.08.25 | ₩21,839 | ₩22,666 | ₩21,438 | ₩21,785 | -0.24% | 59.8만 |
|---|
| 2026.08.24 | ₩22,026 | ₩22,239 | ₩20,691 | ₩21,839 | -0.85% | 69.1만 |
|---|
| 2026.08.21 | ₩21,211 | ₩21,745 | ₩20,984 | ₩21,318 | +0.50% | 34.1만 |
|---|
| 2026.08.20 | ₩21,091 | ₩21,558 | ₩20,704 | ₩21,171 | +0.38% | 38.9만 |
|---|
| 2026.08.19 | ₩20,771 | ₩21,265 | ₩20,357 | ₩21,144 | +1.80% | 26.7만 |
|---|
| 2026.08.18 | ₩20,891 | ₩21,411 | ₩20,077 | ₩20,410 | -2.30% | 31.9만 |
|---|
| 2026.08.17 | ₩20,263 | ₩21,418 | ₩20,263 | ₩21,291 | +5.07% | 30.1만 |
|---|
| 2026.08.14 | ₩20,624 | ₩20,651 | ₩19,930 | ₩20,223 | -1.94% | 31.3만 |
|---|
| 2026.08.13 | ₩20,651 | ₩21,091 | ₩20,277 | ₩20,517 | -0.65% | 18.2만 |
|---|
| 2026.08.12 | ₩20,464 | ₩20,817 | ₩20,170 | ₩20,517 | +0.26% | 27만 |
|---|
| 2026.08.11 | ₩20,918 | ₩21,051 | ₩19,743 | ₩20,571 | -1.66% | 61.5만 |
|---|
| 2026.08.10 | ₩20,424 | ₩22,283 | ₩20,397 | ₩20,918 | +2.42% | 44만 |
|---|
| 2026.08.07 | ₩22,132 | ₩22,132 | ₩20,571 | ₩20,824 | -5.91% | 51.4만 |
|---|
| 2026.08.06 | ₩21,985 | ₩22,638 | ₩21,385 | ₩21,625 | -1.64% | 60.4만 |
|---|
| 2026.08.05 | ₩21,558 | ₩22,626 | ₩20,998 | ₩22,012 | +2.11% | 65.1만 |
|---|
| 2026.08.04 | ₩20,223 | ₩21,678 | ₩20,050 | ₩21,565 | +6.63% | 72.8만 |
|---|
| 2026.08.03 | ₩20,691 | ₩20,998 | ₩19,596 | ₩20,243 | -2.16% | 32.9만 |
|---|
| 2026.07.31 | ₩20,998 | ₩21,345 | ₩20,023 | ₩20,931 | -0.32% | 38.7만 |
|---|
| 2026.07.30 | ₩19,503 | ₩21,031 | ₩19,209 | ₩20,771 | +6.50% | 55.6만 |
|---|
| 2026.07.29 | ₩21,078 | ₩21,692 | ₩19,449 | ₩19,543 | -7.28% | 72만 |
|---|
| 2026.07.28 | ₩20,971 | ₩21,198 | ₩19,743 | ₩20,971 | 0.00% | 53.6만 |
|---|
| 2026.07.27 | ₩20,517 | ₩22,172 | ₩20,170 | ₩20,304 | -1.04% | 52.7만 |
|---|
| 2026.07.24 | ₩20,370 | ₩20,811 | ₩19,983 | ₩20,223 | -0.72% | 17.9만 |
|---|
| 2026.07.23 | ₩20,023 | ₩20,931 | ₩19,930 | ₩20,530 | +2.53% | 39.6만 |
|---|
| 2026.07.22 | ₩20,317 | ₩21,011 | ₩19,997 | ₩20,130 | -0.92% | 61.1만 |
|---|
| 2026.07.21 | ₩19,863 | ₩20,597 | ₩18,862 | ₩20,571 | +3.56% | 85.6만 |
|---|
| 2026.07.20 | ₩19,596 | ₩21,358 | ₩19,409 | ₩20,077 | +2.45% | 127만 |
|---|
| 2026.07.17 | ₩20,190 | ₩21,291 | ₩19,689 | ₩20,090 | -0.50% | 131.6만 |
|---|
| 2026.07.16 | ₩21,345 | ₩21,345 | ₩19,583 | ₩20,304 | -4.88% | 234.5만 |
|---|
| 2026.07.15 | ₩24,362 | ₩24,375 | ₩20,771 | ₩20,958 | -13.97% | 705.7만 |
|---|
| 2026.07.14 | ₩28,366 | ₩31,463 | ₩23,360 | ₩24,642 | -13.13% | 356.7만 |
|---|
| 2026.07.13 | ₩24,442 | ₩30,035 | ₩23,068 | ₩28,540 | +16.77% | 2786.7만 |
|---|
| 2026.07.10 | ₩16,526 | ₩16,659 | ₩14,437 | ₩14,964 | -9.45% | 350.5만 |
|---|
| 2026.07.09 | ₩19,035 | ₩19,256 | ₩16,432 | ₩16,806 | -11.71% | 26.5만 |
|---|
| 2026.07.08 | ₩17,967 | ₩19,249 | ₩16,886 | ₩18,795 | +4.61% | 43.6만 |
|---|
| 2026.07.07 | ₩17,994 | ₩18,955 | ₩16,900 | ₩18,181 | +1.04% | 23.9만 |
|---|
| 2026.07.06 | ₩17,474 | ₩18,371 | ₩16,993 | ₩17,173 | -1.72% | 24.7만 |
|---|
| 2026.07.02 | ₩16,926 | ₩17,754 | ₩16,739 | ₩17,474 | +3.23% | 16.3만 |
|---|
| 2026.07.01 | ₩17,180 | ₩17,434 | ₩16,593 | ₩16,819 | -2.10% | 19.3만 |
|---|
| 2026.06.30 | ₩18,902 | ₩19,823 | ₩16,432 | ₩17,006 | -10.03% | 54만 |
|---|
| 2026.06.29 | ₩17,580 | ₩20,050 | ₩17,400 | ₩18,875 | +7.37% | 72.2만 |
|---|
| 2026.06.26 | ₩16,019 | ₩17,594 | ₩16,005 | ₩17,580 | +9.75% | 49.4만 |
|---|
| 2026.06.25 | ₩14,911 | ₩16,019 | ₩14,083 | ₩15,952 | +6.98% | 27.4만 |
|---|
| 2026.06.24 | ₩15,805 | ₩16,326 | ₩14,257 | ₩14,897 | -5.74% | 32.2만 |
|---|
| 2026.06.23 | ₩16,819 | ₩17,474 | ₩15,618 | ₩15,858 | -5.71% | 38.5만 |
|---|
| 2026.06.22 | ₩16,019 | ₩17,874 | ₩15,957 | ₩16,886 | +5.42% | 44.4만 |
|---|
| 2026.06.18 | ₩17,554 | ₩17,847 | ₩15,618 | ₩15,885 | -9.51% | 40.8만 |
|---|
| 2026.06.17 | ₩16,953 | ₩17,887 | ₩16,913 | ₩17,233 | +1.65% | 25.2만 |
|---|
| 2026.06.16 | ₩17,140 | ₩17,434 | ₩16,299 | ₩17,020 | -0.70% | 42.8만 |
|---|
| 2026.06.15 | ₩17,060 | ₩17,687 | ₩15,979 | ₩17,167 | +0.63% | 36.1만 |
|---|
| 2026.06.12 | ₩16,953 | ₩18,301 | ₩16,699 | ₩16,873 | -0.47% | 32.6만 |
|---|
| 2026.06.11 | ₩17,046 | ₩17,540 | ₩16,412 | ₩16,953 | -0.55% | 43.8만 |
|---|
| 2026.06.10 | ₩15,298 | ₩17,487 | ₩15,071 | ₩17,180 | +12.30% | 64.5만 |
|---|
| 2026.06.09 | ₩16,272 | ₩16,753 | ₩15,474 | ₩15,872 | -2.46% | 62.9만 |
|---|
| 2026.06.08 | ₩17,834 | ₩18,675 | ₩14,790 | ₩16,059 | -9.96% | 66.1만 |
|---|
| 2026.06.05 | ₩18,421 | ₩19,342 | ₩17,140 | ₩17,500 | -5.00% | 76.5만 |
|---|
| 2026.06.04 | ₩15,818 | ₩19,823 | ₩15,818 | ₩18,688 | +18.14% | 105.5만 |
|---|
| 2026.06.03 | ₩16,713 | ₩17,487 | ₩15,391 | ₩16,272 | -2.64% | 53.8만 |
|---|
| 2026.06.02 | ₩16,379 | ₩17,607 | ₩15,360 | ₩16,873 | +3.02% | 77.8만 |
|---|
| 2026.06.01 | ₩14,443 | ₩16,686 | ₩14,397 | ₩15,565 | +7.76% | 107.3만 |
|---|
| 2026.05.29 | ₩14,203 | ₩16,219 | ₩13,816 | ₩14,750 | +3.85% | 120만 |
|---|
| 2026.05.28 | ₩15,378 | ₩16,286 | ₩13,417 | ₩13,763 | -10.50% | 127.9만 |
|---|
| 2026.05.27 | ₩12,241 | ₩17,554 | ₩12,214 | ₩17,153 | +40.13% | 2115.3만 |
|---|
| 2026.05.26 | ₩7,849 | ₩9,691 | ₩7,756 | ₩9,464 | +20.58% | 29.8만 |
|---|
| 2026.05.22 | ₩7,676 | ₩8,189 | ₩7,489 | ₩7,742 | +0.87% | 62.4만 |
|---|
| 2026.05.21 | ₩7,676 | ₩7,836 | ₩7,175 | ₩7,342 | -4.35% | 18.1만 |
|---|
| 2026.05.20 | ₩8,036 | ₩8,103 | ₩7,475 | ₩7,569 | -5.81% | 28.4만 |
|---|
| 2026.05.19 | ₩7,622 | ₩8,176 | ₩7,328 | ₩8,103 | +6.30% | 30.3만 |
|---|
| 2026.05.18 | ₩8,410 | ₩8,797 | ₩7,595 | ₩7,676 | -8.73% | 24.5만 |
|---|
| 2026.05.15 | ₩8,210 | ₩8,610 | ₩8,143 | ₩8,410 | +2.44% | 11.3만 |
|---|
| 2026.05.14 | ₩8,036 | ₩8,383 | ₩7,555 | ₩8,343 | +3.82% | 15.7만 |
|---|
| 2026.05.13 | ₩7,769 | ₩8,290 | ₩7,689 | ₩7,929 | +2.06% | 18.2만 |
|---|
| 2026.05.12 | ₩6,915 | ₩7,876 | ₩6,781 | ₩7,756 | +12.16% | 64.5만 |
|---|
| 2026.05.11 | ₩7,208 | ₩7,636 | ₩6,714 | ₩6,915 | -4.07% | 17.7만 |
|---|
| 2026.05.08 | ₩7,168 | ₩7,302 | ₩7,035 | ₩7,168 | 0.00% | 11.6만 |
|---|
| 2026.05.07 | ₩7,288 | ₩7,709 | ₩6,995 | ₩7,262 | -0.37% | 15.5만 |
|---|
| 2026.05.06 | ₩6,808 | ₩7,369 | ₩6,701 | ₩7,302 | +7.25% | 34.2만 |
|---|
| 2026.05.05 | ₩6,728 | ₩7,075 | ₩6,661 | ₩6,861 | +1.98% | 26.3만 |
|---|
| 2026.05.04 | ₩6,795 | ₩7,035 | ₩6,634 | ₩6,728 | -0.98% | 17.8만 |
|---|
| 2026.05.01 | ₩7,435 | ₩7,435 | ₩6,714 | ₩6,728 | -9.52% | 30.1만 |
|---|
| 2026.04.30 | ₩7,449 | ₩7,609 | ₩7,015 | ₩7,475 | +0.36% | 29.2만 |
|---|
| 2026.04.29 | ₩7,636 | ₩7,849 | ₩7,182 | ₩7,342 | -3.85% | 14.8만 |
|---|
| 2026.04.28 | ₩7,195 | ₩7,809 | ₩7,154 | ₩7,636 | +6.12% | 16.7만 |
|---|
| 2026.04.27 | ₩7,128 | ₩8,036 | ₩6,367 | ₩7,302 | +2.43% | 50.3만 |
|---|
| 2026.04.24 | ₩8,637 | ₩8,984 | ₩8,143 | ₩8,303 | -3.86% | 26.5만 |
|---|
| 2026.04.23 | ₩8,703 | ₩8,997 | ₩8,250 | ₩8,650 | -0.61% | 21만 |
|---|
| 2026.04.22 | ₩8,677 | ₩9,131 | ₩8,410 | ₩8,877 | +2.31% | 40.7만 |
|---|
| 2026.04.21 | ₩9,331 | ₩9,651 | ₩8,343 | ₩8,570 | -8.15% | 52.8만 |
|---|
| 2026.04.20 | ₩7,836 | ₩8,970 | ₩7,716 | ₩8,877 | +13.29% | 95.6만 |
|---|
| 2026.04.17 | ₩7,582 | ₩7,943 | ₩7,502 | ₩7,809 | +2.99% | 79.2만 |
|---|
| 2026.04.16 | ₩8,183 | ₩8,330 | ₩7,509 | ₩7,636 | -6.69% | 13.2만 |
|---|
| 2026.04.15 | ₩7,822 | ₩8,463 | ₩7,582 | ₩8,129 | +3.92% | 23.9만 |
|---|
| 2026.04.14 | ₩7,182 | ₩7,996 | ₩7,182 | ₩7,849 | +9.29% | 12.2만 |
|---|
| 2026.04.13 | ₩6,714 | ₩7,382 | ₩6,688 | ₩7,222 | +7.55% | 19.9만 |
|---|
| 2026.04.10 | ₩6,674 | ₩6,969 | ₩6,488 | ₩6,741 | +1.00% | 25.2만 |
|---|
| 2026.04.09 | ₩7,195 | ₩7,342 | ₩6,447 | ₩6,568 | -8.72% | 35.1만 |
|---|
| 2026.04.08 | ₩8,143 | ₩8,183 | ₩7,088 | ₩7,302 | -10.33% | 20.2만 |
|---|
| 2026.04.07 | ₩7,636 | ₩8,076 | ₩7,462 | ₩7,876 | +3.15% | 16만 |
|---|
| 2026.04.06 | ₩8,503 | ₩8,503 | ₩7,515 | ₩7,529 | -11.46% | 27.8만 |
|---|
| 2026.04.02 | ₩7,902 | ₩8,837 | ₩7,729 | ₩8,517 | +7.77% | 16.7만 |
|---|
| 2026.04.01 | ₩8,797 | ₩9,024 | ₩7,960 | ₩8,156 | -7.28% | 120.6만 |
|---|
| 2026.03.31 | ₩7,876 | ₩8,690 | ₩7,876 | ₩8,570 | +8.81% | 23.2만 |
|---|
| 2026.03.30 | ₩9,358 | ₩9,998 | ₩7,555 | ₩7,876 | -15.83% | 59.4만 |
|---|
| 2026.03.27 | ₩9,438 | ₩10,739 | ₩9,411 | ₩9,678 | +2.55% | 42.6만 |
|---|
| 2026.03.26 | ₩9,464 | ₩10,479 | ₩9,374 | ₩9,531 | +0.71% | 36.3만 |
|---|
| 2026.03.25 | ₩9,718 | ₩10,045 | ₩9,144 | ₩9,678 | -0.41% | 24.4만 |
|---|
| 2026.03.24 | ₩8,997 | ₩9,838 | ₩8,543 | ₩9,745 | +8.31% | 27.8만 |
|---|
| 2026.03.23 | ₩8,797 | ₩9,945 | ₩8,410 | ₩9,024 | +2.58% | 53.1만 |
|---|
| 2026.03.20 | ₩9,304 | ₩9,398 | ₩8,223 | ₩8,917 | -4.16% | 38.4만 |
|---|
| 2026.03.19 | ₩7,595 | ₩9,064 | ₩7,355 | ₩8,904 | +17.22% | 34.6만 |
|---|
| 2026.03.18 | ₩8,276 | ₩8,416 | ₩7,449 | ₩7,756 | -6.29% | 17.9만 |
|---|
| 2026.03.17 | ₩8,410 | ₩8,904 | ₩7,996 | ₩8,183 | -2.70% | 21.9만 |
|---|
| 2026.03.16 | ₩9,077 | ₩9,221 | ₩8,196 | ₩8,410 | -7.35% | 33.7만 |
|---|
| 2026.03.13 | ₩9,624 | ₩10,412 | ₩8,743 | ₩9,104 | -5.41% | 40.6만 |
|---|
| 2026.03.12 | ₩9,157 | ₩10,212 | ₩8,950 | ₩9,398 | +2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩7,996 | ₩9,478 | ₩7,809 | ₩9,224 | +15.36% | 53.9만 |
|---|
| 2026.03.10 | ₩6,808 | ₩8,129 | ₩6,781 | ₩7,996 | +17.45% | 45.4만 |
|---|
| 2026.03.09 | ₩6,020 | ₩6,983 | ₩5,877 | ₩6,808 | +13.08% | 23.3만 |
|---|
| 2026.03.06 | ₩5,954 | ₩6,421 | ₩5,566 | ₩6,274 | +5.38% | 26.6만 |
|---|
| 2026.03.05 | ₩6,287 | ₩6,354 | ₩5,914 | ₩6,060 | -3.61% | 16.1만 |
|---|
| 2026.03.04 | ₩6,488 | ₩6,714 | ₩6,154 | ₩6,314 | -2.67% | 17.5만 |
|---|
| 2026.03.03 | ₩6,474 | ₩6,821 | ₩5,980 | ₩6,528 | +0.82% | 22.2만 |
|---|
| 2026.03.02 | ₩5,914 | ₩6,728 | ₩5,873 | ₩6,608 | +11.74% | 29.4만 |
|---|
| 2026.02.27 | ₩6,327 | ₩6,367 | ₩5,820 | ₩6,087 | -3.80% | 20.4만 |
|---|
| 2026.02.26 | ₩6,261 | ₩6,434 | ₩6,047 | ₩6,354 | +1.49% | 13.6만 |
|---|
| 2026.02.25 | ₩6,007 | ₩6,407 | ₩5,807 | ₩6,314 | +5.11% | 17.3만 |
|---|
| 2026.02.24 | ₩5,980 | ₩6,261 | ₩5,887 | ₩6,007 | +0.45% | 6.8만 |
|---|
| 2026.02.23 | ₩5,994 | ₩6,140 | ₩5,740 | ₩6,114 | +2.00% | 11.3만 |
|---|
| 2026.02.20 | ₩5,526 | ₩6,274 | ₩5,353 | ₩6,261 | +13.29% | 22.7만 |
|---|
| 2026.02.19 | ₩5,353 | ₩5,700 | ₩5,326 | ₩5,700 | +6.48% | 11.7만 |
|---|
| 2026.02.18 | ₩5,620 | ₩5,753 | ₩5,380 | ₩5,406 | -3.80% | 8.1만 |
|---|
| 2026.02.17 | ₩5,246 | ₩5,820 | ₩5,193 | ₩5,713 | +8.91% | 13만 |
|---|
| 2026.02.13 | ₩5,099 | ₩5,313 | ₩5,039 | ₩5,206 | +2.09% | 7.2만 |
|---|
| 2026.02.12 | ₩4,806 | ₩5,326 | ₩4,725 | ₩5,113 | +6.39% | 13만 |
|---|
| 2026.02.11 | ₩5,166 | ₩5,540 | ₩4,565 | ₩4,699 | -9.04% | 21만 |
|---|
| 2026.02.10 | ₩5,620 | ₩5,793 | ₩5,139 | ₩5,153 | -8.31% | 20.9만 |
|---|
| 2026.02.09 | ₩5,713 | ₩5,885 | ₩5,366 | ₩5,580 | -2.34% | 12.3만 |
|---|
| 2026.02.06 | ₩5,233 | ₩6,274 | ₩5,233 | ₩5,660 | +8.16% | 41.1만 |
|---|
| 2026.02.05 | ₩5,286 | ₩5,473 | ₩5,032 | ₩5,166 | -2.27% | 19.7만 |
|---|
| 2026.02.04 | ₩5,727 | ₩5,753 | ₩5,219 | ₩5,366 | -6.29% | 14.8만 |
|---|
| 2026.02.03 | ₩5,273 | ₩5,700 | ₩5,219 | ₩5,647 | +7.09% | 15.1만 |
|---|
| 2026.02.02 | ₩5,099 | ₩5,473 | ₩5,046 | ₩5,313 | +4.19% | 11만 |
|---|
| 2026.01.30 | ₩5,179 | ₩5,485 | ₩5,179 | ₩5,179 | 0.00% | 18만 |
|---|
| 2026.01.29 | ₩5,206 | ₩5,460 | ₩4,939 | ₩5,366 | +3.08% | 19.1만 |
|---|
| 2026.01.28 | ₩5,273 | ₩5,299 | ₩4,872 | ₩5,273 | 0.00% | 18.8만 |
|---|
| 2026.01.27 | ₩5,286 | ₩5,526 | ₩5,259 | ₩5,326 | +0.76% | 15만 |
|---|
| 2026.01.26 | ₩5,113 | ₩5,446 | ₩4,904 | ₩5,353 | +4.70% | 18.7만 |
|---|
| 2026.01.23 | ₩5,393 | ₩5,540 | ₩5,139 | ₩5,246 | -2.72% | 16.6만 |
|---|
| 2026.01.22 | ₩5,553 | ₩5,580 | ₩5,386 | ₩5,473 | -1.44% | 11.5만 |
|---|
| 2026.01.21 | ₩5,166 | ₩5,593 | ₩5,166 | ₩5,580 | +8.01% | 20.4만 |
|---|
| 2026.01.20 | ₩4,632 | ₩5,353 | ₩4,632 | ₩5,246 | +13.26% | 36.5만 |
|---|
| 2026.01.16 | ₩4,739 | ₩4,939 | ₩4,472 | ₩4,806 | +1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩4,779 | ₩4,939 | ₩4,659 | ₩4,806 | +0.56% | 9.8만 |
|---|
| 2026.01.14 | ₩4,472 | ₩4,979 | ₩4,472 | ₩4,806 | +7.46% | 18.9만 |
|---|
| 2026.01.13 | ₩4,819 | ₩4,826 | ₩4,472 | ₩4,499 | -6.65% | 12.4만 |
|---|
| 2026.01.12 | ₩4,886 | ₩4,979 | ₩4,699 | ₩4,859 | -0.55% | 12.4만 |
|---|
| 2026.01.09 | ₩4,846 | ₩4,979 | ₩4,645 | ₩4,806 | -0.83% | 14.6만 |
|---|
| 2026.01.08 | ₩4,445 | ₩5,032 | ₩4,340 | ₩4,779 | +7.51% | 32.4만 |
|---|
| 2026.01.07 | ₩4,579 | ₩4,739 | ₩4,298 | ₩4,445 | -2.92% | 19만 |
|---|
| 2026.01.06 | ₩4,472 | ₩4,632 | ₩4,405 | ₩4,499 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩4,605 | ₩4,672 | ₩4,392 | ₩4,499 | -2.32% | 11.5만 |
|---|
| 2026.01.02 | ₩4,405 | ₩4,592 | ₩4,258 | ₩4,592 | +4.24% | 14.6만 |
|---|
| 2025.12.31 | ₩4,245 | ₩4,461 | ₩4,138 | ₩4,432 | +4.40% | 13.6만 |
|---|
| 2025.12.30 | ₩4,232 | ₩4,312 | ₩4,110 | ₩4,272 | +0.95% | 9.1만 |
|---|
| 2025.12.29 | ₩4,258 | ₩4,392 | ₩4,151 | ₩4,272 | +0.31% | 10.6만 |
|---|
| 2025.12.26 | ₩4,285 | ₩4,332 | ₩4,081 | ₩4,272 | -0.31% | 14.6만 |
|---|
| 2025.12.24 | ₩4,151 | ₩4,305 | ₩4,078 | ₩4,272 | +2.89% | 11.8만 |
|---|
| 2025.12.23 | ₩3,978 | ₩4,205 | ₩3,898 | ₩4,165 | +4.70% | 16.8만 |
|---|
| 2025.12.22 | ₩3,925 | ₩4,245 | ₩3,925 | ₩4,045 | +3.06% | 21.1만 |
|---|
| 2025.12.19 | ₩4,085 | ₩4,245 | ₩3,898 | ₩3,951 | -3.27% | 25.8만 |
|---|
| 2025.12.18 | ₩3,778 | ₩4,138 | ₩3,771 | ₩4,045 | +7.07% | 15.2만 |
|---|
| 2025.12.17 | ₩3,791 | ₩4,058 | ₩3,791 | ₩3,844 | +1.41% | 25.3만 |
|---|
| 2025.12.16 | ₩4,031 | ₩4,097 | ₩3,804 | ₩3,844 | -4.64% | 19.8만 |
|---|
| 2025.12.15 | ₩3,898 | ₩4,145 | ₩3,631 | ₩4,071 | +4.45% | 36.1만 |
|---|
| 2025.12.12 | ₩4,218 | ₩4,365 | ₩3,804 | ₩3,951 | -6.33% | 32.9만 |
|---|
| 2025.12.11 | ₩4,418 | ₩4,418 | ₩4,151 | ₩4,245 | -3.93% | 35.4만 |
|---|
| 2025.12.10 | ₩4,178 | ₩4,499 | ₩4,085 | ₩4,458 | +6.71% | 29.9만 |
|---|
| 2025.12.09 | ₩4,552 | ₩4,592 | ₩4,138 | ₩4,325 | -4.99% | 36만 |
|---|
| 2025.12.08 | ₩4,325 | ₩4,859 | ₩4,205 | ₩4,619 | +6.79% | 80.6만 |
|---|
| 2025.12.05 | ₩4,752 | ₩4,886 | ₩4,285 | ₩4,432 | -6.74% | 58.1만 |
|---|
| 2025.12.04 | ₩4,766 | ₩5,006 | ₩4,338 | ₩4,832 | +1.40% | 91.1만 |
|---|
| 2025.12.03 | ₩4,418 | ₩5,286 | ₩4,405 | ₩4,766 | +7.85% | 209.9만 |
|---|
| 2025.12.02 | ₩5,073 | ₩5,246 | ₩4,312 | ₩4,552 | -10.26% | 644.9만 |
|---|
| 2025.12.01 | ₩5,673 | ₩8,503 | ₩5,006 | ₩5,099 | -10.12% | 1.7억 |
|---|
| 2025.11.28 | ₩2,817 | ₩2,923 | ₩2,737 | ₩2,923 | +3.79% | 6.5만 |
|---|
| 2025.11.26 | ₩2,683 | ₩2,837 | ₩2,680 | ₩2,750 | +2.49% | 2.6만 |
|---|
| 2025.11.25 | ₩2,723 | ₩2,723 | ₩2,643 | ₩2,710 | -0.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,710 | ₩2,870 | ₩2,646 | ₩2,723 | +0.49% | 2만 |
|---|
| 2025.11.21 | ₩2,576 | ₩2,749 | ₩2,576 | ₩2,670 | +3.63% | 10만 |
|---|
| 2025.11.20 | ₩2,883 | ₩3,030 | ₩2,543 | ₩2,576 | -10.65% | 10.9만 |
|---|
| 2025.11.19 | ₩3,030 | ₩3,062 | ₩2,763 | ₩2,830 | -6.61% | 5.6만 |
|---|
| 2025.11.18 | ₩3,044 | ₩3,157 | ₩2,983 | ₩3,044 | 0.00% | 6.9만 |
|---|
| 2025.11.17 | ₩2,870 | ₩3,230 | ₩2,870 | ₩3,057 | +6.51% | 7.9만 |
|---|
| 2025.11.14 | ₩2,817 | ₩3,057 | ₩2,817 | ₩2,883 | +2.37% | 3.6만 |
|---|
| 2025.11.13 | ₩3,150 | ₩3,150 | ₩2,830 | ₩2,950 | -6.36% | 14만 |
|---|
| 2025.11.12 | ₩3,311 | ₩3,311 | ₩3,150 | ₩3,244 | -2.02% | 4.8만 |
|---|
| 2025.11.11 | ₩3,217 | ₩3,364 | ₩3,164 | ₩3,364 | +4.56% | 3.5만 |
|---|
| 2025.11.10 | ₩3,057 | ₩3,337 | ₩3,017 | ₩3,244 | +6.11% | 7.2만 |
|---|
| 2025.11.07 | ₩3,044 | ₩3,070 | ₩2,870 | ₩3,017 | -0.88% | 9.4만 |
|---|
| 2025.11.06 | ₩3,230 | ₩3,484 | ₩3,030 | ₩3,097 | -4.13% | 8.6만 |
|---|
| 2025.11.05 | ₩3,137 | ₩3,277 | ₩3,064 | ₩3,190 | +1.70% | 7만 |
|---|
| 2025.11.04 | ₩3,404 | ₩3,618 | ₩3,137 | ₩3,164 | -7.06% | 11만 |
|---|
| 2025.11.03 | ₩3,885 | ₩3,885 | ₩3,417 | ₩3,431 | -11.68% | 10.5만 |
|---|
| 2025.10.31 | ₩3,644 | ₩3,791 | ₩3,524 | ₩3,751 | +2.93% | 4.8만 |
|---|
| 2025.10.30 | ₩3,471 | ₩3,778 | ₩3,471 | ₩3,684 | +6.15% | 7.1만 |
|---|
| 2025.10.29 | ₩3,377 | ₩3,791 | ₩3,377 | ₩3,577 | +5.93% | 9.4만 |
|---|
| 2025.10.28 | ₩3,738 | ₩3,758 | ₩3,337 | ₩3,417 | -8.57% | 12.9만 |
|---|
| 2025.10.27 | ₩3,951 | ₩4,085 | ₩3,631 | ₩3,738 | -5.41% | 13.8만 |
|---|
| 2025.10.24 | ₩3,764 | ₩4,025 | ₩3,756 | ₩3,965 | +5.32% | 9.9만 |
|---|
| 2025.10.23 | ₩3,524 | ₩3,818 | ₩3,489 | ₩3,738 | +6.06% | 12.4만 |
|---|
| 2025.10.22 | ₩3,871 | ₩4,011 | ₩3,404 | ₩3,537 | -8.62% | 20.4만 |
|---|
| 2025.10.21 | ₩4,539 | ₩4,806 | ₩3,871 | ₩3,965 | -12.65% | 38.7만 |
|---|
| 2025.10.20 | ₩4,218 | ₩4,565 | ₩4,218 | ₩4,445 | +5.38% | 14.2만 |
|---|
| 2025.10.17 | ₩4,579 | ₩4,675 | ₩4,138 | ₩4,232 | -7.58% | 31.2만 |
|---|
| 2025.10.16 | ₩4,912 | ₩4,939 | ₩4,685 | ₩4,806 | -2.17% | 30.9만 |
|---|
| 2025.10.15 | ₩5,233 | ₩5,233 | ₩4,739 | ₩4,872 | -6.89% | 36.4만 |
|---|
| 2025.10.14 | ₩5,326 | ₩5,326 | ₩4,605 | ₩5,166 | -3.01% | 69.6만 |
|---|
| 2025.10.13 | ₩4,966 | ₩5,313 | ₩4,685 | ₩5,273 | +6.18% | 70.7만 |
|---|
| 2025.10.10 | ₩4,792 | ₩5,099 | ₩4,537 | ₩4,766 | -0.56% | 145.3만 |
|---|