시장 데이터를 불러오는 중
전체 종목
퀀텀 사이버 과거 주가
Quantum Cyber N.V. - Ordinary Shares · QUCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum Cyber N.V. - Ordinary Shares · QUCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,850 | ₩1,891 | ₩1,797 | ₩1,810 | -2.17% | 58.2만 |
| 2026.10.08 | ₩1,864 | ₩1,998 | ₩1,837 | ₩1,864 | 0.00% | 63만 |
| 2026.10.07 | ₩1,703 | ₩2,011 | ₩1,676 | ₩1,917 | +12.60% | 146.5만 |
| 2026.10.06 | ₩1,810 | ₩1,824 | ₩1,727 | ₩1,730 | -4.44% | 24.4만 |
| 2026.10.05 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,810 | +3.05% | 27.4만 |
| 2026.10.02 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,783 | -2.21% | 45.4만 |
| 2026.10.01 | ₩1,757 | ₩1,850 | ₩1,676 | ₩1,810 | +3.05% | 44.6만 |
| 2026.09.30 | ₩1,770 | ₩1,810 | ₩1,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,757 |
| -0.76% |
| 14.8만 |
| 2026.09.29 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,730 | -5.84% | 22.9만 |
|---|
| 2026.09.28 | ₩1,824 | ₩1,850 | ₩1,786 | ₩1,824 | 0.00% | 20.5만 |
|---|
| 2026.09.25 | ₩1,810 | ₩1,850 | ₩1,757 | ₩1,837 | +1.48% | 49.9만 |
|---|
| 2026.09.24 | ₩1,770 | ₩1,797 | ₩1,723 | ₩1,783 | +0.76% | 25.3만 |
|---|
| 2026.09.23 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,770 | -1.49% | 24.2만 |
|---|
| 2026.09.22 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,770 | +1.54% | 38.5만 |
|---|
| 2026.09.21 | ₩1,837 | ₩1,850 | ₩1,743 | ₩1,743 | -5.11% | 33만 |
|---|
| 2026.09.18 | ₩1,824 | ₩1,884 | ₩1,804 | ₩1,850 | +1.47% | 29.7만 |
|---|
| 2026.09.17 | ₩1,770 | ₩1,850 | ₩1,757 | ₩1,824 | +3.03% | 34.9만 |
|---|
| 2026.09.16 | ₩1,770 | ₩1,797 | ₩1,732 | ₩1,757 | -0.76% | 32.2만 |
|---|
| 2026.09.15 | ₩1,770 | ₩1,797 | ₩1,716 | ₩1,757 | -0.76% | 53.4만 |
|---|
| 2026.09.14 | ₩1,757 | ₩1,810 | ₩1,757 | ₩1,770 | +0.76% | 29.7만 |
|---|
| 2026.09.11 | ₩1,877 | ₩1,877 | ₩1,783 | ₩1,797 | -4.29% | 36.7만 |
|---|
| 2026.09.10 | ₩1,891 | ₩1,891 | ₩1,783 | ₩1,837 | -2.84% | 74.3만 |
|---|
| 2026.09.09 | ₩1,877 | ₩1,944 | ₩1,864 | ₩1,864 | -0.71% | 46만 |
|---|
| 2026.09.08 | ₩2,065 | ₩2,092 | ₩1,891 | ₩1,904 | -7.79% | 135.8만 |
|---|
| 2026.09.04 | ₩2,052 | ₩2,186 | ₩2,025 | ₩2,132 | +3.92% | 117.6만 |
|---|
| 2026.09.03 | ₩2,105 | ₩2,172 | ₩2,038 | ₩2,038 | -3.18% | 123.1만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,212 | ₩2,011 | ₩2,145 | +4.58% | 133.1만 |
|---|
| 2026.09.01 | ₩2,065 | ₩2,145 | ₩1,958 | ₩1,985 | -3.90% | 155.3만 |
|---|
| 2026.08.31 | ₩1,904 | ₩2,119 | ₩1,850 | ₩2,105 | +10.56% | 136.5만 |
|---|
| 2026.08.28 | ₩1,985 | ₩2,011 | ₩1,817 | ₩1,904 | -4.05% | 59.8만 |
|---|
| 2026.08.27 | ₩1,864 | ₩2,011 | ₩1,837 | ₩1,971 | +5.76% | 89.6만 |
|---|
| 2026.08.26 | ₩1,824 | ₩1,904 | ₩1,783 | ₩1,844 | +1.10% | 45만 |
|---|
| 2026.08.25 | ₩1,770 | ₩1,944 | ₩1,770 | ₩1,824 | +3.03% | 78만 |
|---|
| 2026.08.24 | ₩1,730 | ₩1,837 | ₩1,690 | ₩1,757 | +1.55% | 60.6만 |
|---|
| 2026.08.21 | ₩1,783 | ₩1,824 | ₩1,703 | ₩1,743 | -2.26% | 104.8만 |
|---|
| 2026.08.20 | ₩1,931 | ₩1,931 | ₩1,770 | ₩1,824 | -5.56% | 66.4만 |
|---|
| 2026.08.19 | ₩1,958 | ₩2,166 | ₩1,917 | ₩1,931 | -1.37% | 100.3만 |
|---|
| 2026.08.18 | ₩1,931 | ₩1,964 | ₩1,824 | ₩1,917 | -0.69% | 47만 |
|---|
| 2026.08.17 | ₩1,958 | ₩1,998 | ₩1,877 | ₩1,971 | +0.68% | 48.5만 |
|---|
| 2026.08.14 | ₩1,985 | ₩2,011 | ₩1,817 | ₩1,978 | -0.34% | 86.3만 |
|---|
| 2026.08.13 | ₩1,743 | ₩2,105 | ₩1,743 | ₩1,904 | +9.23% | 192.4만 |
|---|
| 2026.08.12 | ₩1,810 | ₩1,844 | ₩1,653 | ₩1,750 | -3.33% | 84.9만 |
|---|
| 2026.08.11 | ₩1,917 | ₩1,924 | ₩1,810 | ₩1,837 | -4.20% | 42.7만 |
|---|
| 2026.08.10 | ₩1,931 | ₩1,944 | ₩1,810 | ₩1,864 | -3.47% | 51.2만 |
|---|
| 2026.08.07 | ₩1,850 | ₩2,038 | ₩1,850 | ₩1,931 | +4.35% | 77.7만 |
|---|
| 2026.08.06 | ₩1,850 | ₩1,931 | ₩1,822 | ₩1,850 | 0.00% | 57.3만 |
|---|
| 2026.08.05 | ₩2,011 | ₩2,078 | ₩1,877 | ₩1,944 | -3.33% | 94.9만 |
|---|
| 2026.08.04 | ₩1,730 | ₩2,052 | ₩1,676 | ₩2,011 | +16.28% | 200.5만 |
|---|
| 2026.08.03 | ₩1,542 | ₩1,703 | ₩1,542 | ₩1,690 | +9.57% | 75.4만 |
|---|
| 2026.07.31 | ₩1,502 | ₩1,542 | ₩1,462 | ₩1,529 | +1.79% | 49.8만 |
|---|
| 2026.07.30 | ₩1,421 | ₩1,515 | ₩1,395 | ₩1,488 | +4.72% | 36.6만 |
|---|
| 2026.07.29 | ₩1,435 | ₩1,482 | ₩1,381 | ₩1,421 | -0.93% | 73.8만 |
|---|
| 2026.07.28 | ₩1,488 | ₩1,538 | ₩1,395 | ₩1,462 | -1.80% | 49.1만 |
|---|
| 2026.07.27 | ₩1,475 | ₩1,529 | ₩1,408 | ₩1,475 | 0.00% | 43.7만 |
|---|
| 2026.07.24 | ₩1,515 | ₩1,535 | ₩1,448 | ₩1,448 | -4.42% | 60.7만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,543 | ₩1,475 | ₩1,488 | -1.77% | 47.6만 |
|---|
| 2026.07.22 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,529 | -0.87% | 30.3만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,622 | ₩1,488 | ₩1,555 | -0.85% | 48.6만 |
|---|
| 2026.07.20 | ₩1,596 | ₩1,636 | ₩1,555 | ₩1,555 | -2.52% | 30.5만 |
|---|
| 2026.07.17 | ₩1,569 | ₩1,703 | ₩1,502 | ₩1,649 | +5.13% | 72.8만 |
|---|
| 2026.07.16 | ₩1,656 | ₩1,676 | ₩1,515 | ₩1,596 | -3.64% | 175.4만 |
|---|
| 2026.07.15 | ₩1,663 | ₩1,690 | ₩1,582 | ₩1,649 | -0.81% | 47.4만 |
|---|
| 2026.07.14 | ₩1,676 | ₩1,703 | ₩1,596 | ₩1,690 | +0.80% | 98.9만 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,824 | ₩1,661 | ₩1,690 | -7.35% | 104.9만 |
|---|
| 2026.07.10 | ₩1,904 | ₩1,917 | ₩1,810 | ₩1,824 | -4.23% | 72만 |
|---|
| 2026.07.09 | ₩1,810 | ₩2,038 | ₩1,763 | ₩1,917 | +5.93% | 132만 |
|---|
| 2026.07.08 | ₩1,770 | ₩1,904 | ₩1,716 | ₩1,810 | +2.27% | 152.2만 |
|---|
| 2026.07.07 | ₩1,877 | ₩1,891 | ₩1,783 | ₩1,797 | -4.29% | 82.7만 |
|---|
| 2026.07.06 | ₩1,877 | ₩1,971 | ₩1,757 | ₩1,931 | +2.86% | 107.8만 |
|---|
| 2026.07.02 | ₩2,025 | ₩2,072 | ₩1,917 | ₩1,944 | -3.97% | 121.1만 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,119 | ₩2,011 | ₩2,065 | 0.00% | 124만 |
|---|
| 2026.06.30 | ₩2,105 | ₩2,212 | ₩2,038 | ₩2,105 | 0.00% | 171.3만 |
|---|
| 2026.06.29 | ₩2,119 | ₩2,239 | ₩1,971 | ₩2,145 | +1.27% | 326.8만 |
|---|
| 2026.06.26 | ₩2,440 | ₩2,575 | ₩2,052 | ₩2,186 | -10.44% | 6577.9만 |
|---|
| 2026.06.25 | ₩1,971 | ₩2,105 | ₩1,944 | ₩1,944 | -1.36% | 110.8만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,025 | ₩1,844 | ₩1,971 | -0.68% | 192.1만 |
|---|
| 2026.06.23 | ₩2,119 | ₩2,145 | ₩1,971 | ₩1,998 | -5.70% | 313.8만 |
|---|
| 2026.06.22 | ₩2,373 | ₩2,373 | ₩1,944 | ₩2,065 | -12.99% | 194.6만 |
|---|
| 2026.06.18 | ₩2,588 | ₩2,668 | ₩2,293 | ₩2,360 | -8.81% | 178.6만 |
|---|
| 2026.06.17 | ₩2,588 | ₩2,789 | ₩2,534 | ₩2,548 | -1.55% | 139.9만 |
|---|
| 2026.06.16 | ₩2,735 | ₩2,789 | ₩2,521 | ₩2,601 | -4.90% | 191.3만 |
|---|
| 2026.06.15 | ₩2,454 | ₩3,165 | ₩2,387 | ₩2,843 | +15.85% | 1154.2만 |
|---|
| 2026.06.12 | ₩2,561 | ₩2,642 | ₩2,293 | ₩2,320 | -9.42% | 215만 |
|---|
| 2026.06.11 | ₩2,615 | ₩2,762 | ₩2,280 | ₩2,548 | -2.56% | 1634.9만 |
|---|
| 2026.06.10 | ₩2,655 | ₩2,789 | ₩2,548 | ₩2,575 | -3.03% | 96.1만 |
|---|
| 2026.06.09 | ₩2,722 | ₩2,749 | ₩2,494 | ₩2,735 | +0.49% | 186.1만 |
|---|
| 2026.06.08 | ₩2,923 | ₩3,057 | ₩2,710 | ₩2,816 | -3.67% | 151만 |
|---|
| 2026.06.05 | ₩2,950 | ₩2,963 | ₩2,615 | ₩2,950 | 0.00% | 191.7만 |
|---|
| 2026.06.04 | ₩3,057 | ₩3,205 | ₩2,950 | ₩3,124 | +2.19% | 218.8만 |
|---|
| 2026.06.03 | ₩3,325 | ₩3,520 | ₩3,165 | ₩3,299 | -0.81% | 325.7만 |
|---|
| 2026.06.02 | ₩3,661 | ₩4,157 | ₩3,285 | ₩3,285 | -10.26% | 2944.4만 |
|---|
| 2026.06.01 | ₩3,352 | ₩3,392 | ₩2,923 | ₩2,990 | -10.80% | 366만 |
|---|
| 2026.05.29 | ₩3,687 | ₩3,795 | ₩3,245 | ₩3,433 | -6.91% | 410만 |
|---|
| 2026.05.28 | ₩4,090 | ₩4,210 | ₩3,848 | ₩3,996 | -2.30% | 388.6만 |
|---|
| 2026.05.27 | ₩4,572 | ₩4,666 | ₩3,755 | ₩3,929 | -14.08% | 650.8만 |
|---|
| 2026.05.26 | ₩4,492 | ₩5,417 | ₩4,492 | ₩4,653 | +3.58% | 830.2만 |
|---|
| 2026.05.22 | ₩4,894 | ₩4,988 | ₩4,465 | ₩4,465 | -8.77% | 876만 |
|---|
| 2026.05.21 | ₩5,270 | ₩6,530 | ₩4,465 | ₩4,774 | -9.41% | 4610.2만 |
|---|
| 2026.05.20 | ₩3,044 | ₩5,042 | ₩3,044 | ₩4,412 | +44.93% | 2411.4만 |
|---|
| 2026.05.19 | ₩4,103 | ₩4,103 | ₩3,352 | ₩3,379 | -17.65% | 1003.4만 |
|---|
| 2026.05.18 | ₩5,793 | ₩5,954 | ₩4,358 | ₩4,425 | -23.61% | 2649.7만 |
|---|
| 2026.05.15 | ₩3,300 | ₩6,611 | ₩3,299 | ₩4,640 | +40.59% | 8206.4만 |
|---|
| 2026.05.14 | ₩2,548 | ₩5,323 | ₩2,186 | ₩4,023 | +57.89% | 2.7억 |
|---|
| 2026.05.13 | ₩784 | ₩2,172 | ₩653 | ₩1,797 | +129.06% | 5.4억 |
|---|
| 2026.05.12 | ₩468 | ₩468 | ₩402 | ₩433 | -7.45% | 32.5만 |
|---|
| 2026.05.11 | ₩465 | ₩479 | ₩430 | ₩459 | -1.44% | 36.1만 |
|---|
| 2026.05.08 | ₩497 | ₩497 | ₩457 | ₩487 | -2.16% | 24.6만 |
|---|
| 2026.05.07 | ₩515 | ₩515 | ₩456 | ₩493 | -4.17% | 31.5만 |
|---|
| 2026.05.06 | ₩506 | ₩523 | ₩481 | ₩510 | +0.80% | 16.9만 |
|---|
| 2026.05.05 | ₩536 | ₩536 | ₩465 | ₩488 | -9.00% | 53만 |
|---|
| 2026.05.04 | ₩530 | ₩558 | ₩500 | ₩536 | +1.27% | 35.5만 |
|---|
| 2026.05.01 | ₩571 | ₩582 | ₩515 | ₩551 | -3.52% | 77.4만 |
|---|
| 2026.04.30 | ₩587 | ₩644 | ₩556 | ₩573 | -2.51% | 124.7만 |
|---|
| 2026.04.29 | ₩641 | ₩644 | ₩536 | ₩613 | -4.39% | 324.2만 |
|---|
| 2026.04.28 | ₩724 | ₩733 | ₩668 | ₩673 | -7.04% | 784.2만 |
|---|
| 2026.04.27 | ₩670 | ₩724 | ₩646 | ₩724 | +8.00% | 19.1만 |
|---|
| 2026.04.24 | ₩670 | ₩684 | ₩657 | ₩681 | +1.60% | 8.4만 |
|---|
| 2026.04.23 | ₩680 | ₩697 | ₩644 | ₩684 | +0.59% | 30.7만 |
|---|
| 2026.04.22 | ₩673 | ₩711 | ₩658 | ₩693 | +2.99% | 15.5만 |
|---|
| 2026.04.21 | ₩614 | ₩719 | ₩591 | ₩704 | +14.63% | 57.4만 |
|---|
| 2026.04.20 | ₩657 | ₩657 | ₩615 | ₩632 | -3.88% | 26.6만 |
|---|
| 2026.04.17 | ₩684 | ₩700 | ₩585 | ₩653 | -4.51% | 69.3만 |
|---|
| 2026.04.16 | ₩704 | ₩737 | ₩660 | ₩676 | -4.00% | 110.6만 |
|---|
| 2026.04.15 | ₩806 | ₩845 | ₩684 | ₩733 | -8.99% | 742.3만 |
|---|
| 2026.04.14 | ₩689 | ₩851 | ₩645 | ₩814 | +18.09% | 232.4만 |
|---|
| 2026.04.13 | ₩625 | ₩678 | ₩607 | ₩678 | +8.58% | 31만 |
|---|
| 2026.04.10 | ₩644 | ₩644 | ₩591 | ₩594 | -7.71% | 18.4만 |
|---|
| 2026.04.09 | ₩672 | ₩697 | ₩617 | ₩636 | -5.39% | 55.5만 |
|---|
| 2026.04.08 | ₩668 | ₩713 | ₩626 | ₩684 | +2.41% | 14.9만 |
|---|
| 2026.04.07 | ₩644 | ₩657 | ₩603 | ₩649 | +0.83% | 30.9만 |
|---|
| 2026.04.06 | ₩619 | ₩670 | ₩617 | ₩637 | +2.81% | 10.6만 |
|---|
| 2026.04.02 | ₩630 | ₩640 | ₩602 | ₩614 | -2.55% | 2.5만 |
|---|
| 2026.04.01 | ₩626 | ₩657 | ₩617 | ₩640 | +2.14% | 6.1만 |
|---|
| 2026.03.31 | ₩547 | ₩637 | ₩540 | ₩636 | +16.18% | 8만 |
|---|
| 2026.03.30 | ₩542 | ₩590 | ₩536 | ₩558 | +2.97% | 19.7만 |
|---|
| 2026.03.27 | ₩617 | ₩626 | ₩550 | ₩590 | -4.35% | 10.7만 |
|---|
| 2026.03.26 | ₩656 | ₩668 | ₩577 | ₩629 | -4.09% | 11.7만 |
|---|
| 2026.03.25 | ₩669 | ₩670 | ₩614 | ₩669 | 0.00% | 19.2만 |
|---|
| 2026.03.24 | ₩624 | ₩669 | ₩595 | ₩669 | +7.31% | 20만 |
|---|
| 2026.03.23 | ₩683 | ₩697 | ₩577 | ₩644 | -5.70% | 34.5만 |
|---|
| 2026.03.20 | ₩772 | ₩778 | ₩670 | ₩707 | -8.51% | 22.5만 |
|---|
| 2026.03.19 | ₩805 | ₩805 | ₩737 | ₩788 | -2.00% | 21.4만 |
|---|
| 2026.03.18 | ₩739 | ₩831 | ₩739 | ₩810 | +9.62% | 39.7만 |
|---|
| 2026.03.17 | ₩782 | ₩831 | ₩737 | ₩763 | -2.40% | 421.4만 |
|---|
| 2026.03.16 | ₩925 | ₩988 | ₩845 | ₩928 | +0.29% | 22.7만 |
|---|
| 2026.03.13 | ₩1,066 | ₩1,070 | ₩893 | ₩988 | -7.30% | 27.5만 |
|---|
| 2026.03.12 | ₩991 | ₩1,062 | ₩872 | ₩1,016 | +2.57% | 37.6만 |
|---|
| 2026.03.11 | ₩1,077 | ₩1,155 | ₩991 | ₩1,132 | +5.11% | 525.4만 |
|---|
| 2026.03.10 | ₩1,061 | ₩1,140 | ₩1,061 | ₩1,109 | +4.55% | 9.6만 |
|---|
| 2026.03.09 | ₩1,113 | ₩1,167 | ₩1,065 | ₩1,086 | -2.41% | 13.2만 |
|---|
| 2026.03.06 | ₩1,100 | ₩1,113 | ₩1,073 | ₩1,113 | +1.22% | 19만 |
|---|
| 2026.03.05 | ₩1,247 | ₩1,247 | ₩1,059 | ₩1,087 | -12.80% | 19.7만 |
|---|
| 2026.03.04 | ₩1,096 | ₩1,260 | ₩1,096 | ₩1,220 | +11.38% | 23.1만 |
|---|
| 2026.03.03 | ₩990 | ₩1,126 | ₩912 | ₩1,121 | +13.28% | 18.6만 |
|---|
| 2026.03.02 | ₩999 | ₩1,055 | ₩940 | ₩1,028 | +2.95% | 7.8만 |
|---|
| 2026.02.27 | ₩965 | ₩1,031 | ₩961 | ₩1,019 | +5.56% | 18.3만 |
|---|
| 2026.02.26 | ₩813 | ₩992 | ₩791 | ₩988 | +21.62% | 32.5만 |
|---|
| 2026.02.25 | ₩805 | ₩829 | ₩771 | ₩829 | +3.00% | 9.3만 |
|---|
| 2026.02.24 | ₩751 | ₩884 | ₩735 | ₩821 | +9.29% | 35만 |
|---|
| 2026.02.23 | ₩805 | ₩818 | ₩739 | ₩794 | -1.33% | 12.6만 |
|---|
| 2026.02.20 | ₩791 | ₩838 | ₩786 | ₩818 | +3.39% | 13.3만 |
|---|
| 2026.02.19 | ₩805 | ₩845 | ₩751 | ₩845 | +5.00% | 43.1만 |
|---|
| 2026.02.18 | ₩810 | ₩910 | ₩805 | ₩837 | +3.31% | 35.3만 |
|---|
| 2026.02.17 | ₩1,006 | ₩1,006 | ₩815 | ₩905 | -10.00% | 796.5만 |
|---|
| 2026.02.13 | ₩992 | ₩1,124 | ₩992 | ₩1,073 | +8.11% | 5.5만 |
|---|
| 2026.02.12 | ₩1,137 | ₩1,137 | ₩939 | ₩1,007 | -11.44% | 28.3만 |
|---|
| 2026.02.11 | ₩1,192 | ₩1,192 | ₩1,087 | ₩1,136 | -4.72% | 10.4만 |
|---|
| 2026.02.10 | ₩1,180 | ₩1,234 | ₩1,146 | ₩1,205 | +2.16% | 12.8만 |
|---|
| 2026.02.09 | ₩1,274 | ₩1,327 | ₩805 | ₩1,160 | -8.95% | 76.3만 |
|---|
| 2026.02.06 | ₩1,341 | ₩1,395 | ₩1,234 | ₩1,267 | -5.50% | 26.3만 |
|---|
| 2026.02.05 | ₩1,448 | ₩1,502 | ₩1,327 | ₩1,327 | -8.33% | 30.2만 |
|---|
| 2026.02.04 | ₩1,542 | ₩1,542 | ₩1,448 | ₩1,448 | -6.09% | 18.7만 |
|---|
| 2026.02.03 | ₩1,529 | ₩1,555 | ₩1,475 | ₩1,515 | -0.88% | 21.3만 |
|---|
| 2026.02.02 | ₩1,582 | ₩1,649 | ₩1,502 | ₩1,515 | -4.24% | 16.8만 |
|---|
| 2026.01.30 | ₩1,609 | ₩1,690 | ₩1,559 | ₩1,596 | -0.83% | 17.2만 |
|---|
| 2026.01.29 | ₩1,622 | ₩1,837 | ₩1,555 | ₩1,663 | +2.48% | 29.3만 |
|---|
| 2026.01.28 | ₩1,609 | ₩1,703 | ₩1,542 | ₩1,596 | -0.83% | 17만 |
|---|
| 2026.01.27 | ₩1,730 | ₩1,783 | ₩1,629 | ₩1,636 | -5.43% | 22.1만 |
|---|
| 2026.01.26 | ₩1,582 | ₩2,145 | ₩1,569 | ₩1,743 | +10.17% | 215.4만 |
|---|
| 2026.01.23 | ₩1,609 | ₩1,636 | ₩1,502 | ₩1,582 | -1.67% | 61.1만 |
|---|
| 2026.01.22 | ₩1,649 | ₩1,716 | ₩1,555 | ₩1,582 | -4.07% | 84.3만 |
|---|
| 2026.01.21 | ₩1,502 | ₩1,609 | ₩1,475 | ₩1,582 | +5.36% | 57만 |
|---|
| 2026.01.20 | ₩1,515 | ₩1,535 | ₩1,448 | ₩1,475 | -2.65% | 26.9만 |
|---|
| 2026.01.16 | ₩1,582 | ₩1,596 | ₩1,502 | ₩1,555 | -1.69% | 36.1만 |
|---|
| 2026.01.15 | ₩1,542 | ₩1,609 | ₩1,462 | ₩1,596 | +3.48% | 34.2만 |
|---|
| 2026.01.14 | ₩1,502 | ₩1,542 | ₩1,462 | ₩1,502 | 0.00% | 30.6만 |
|---|
| 2026.01.13 | ₩1,569 | ₩1,609 | ₩1,475 | ₩1,502 | -4.27% | 36.4만 |
|---|
| 2026.01.12 | ₩1,582 | ₩1,622 | ₩1,502 | ₩1,569 | -0.85% | 31.6만 |
|---|
| 2026.01.09 | ₩1,622 | ₩1,636 | ₩1,502 | ₩1,582 | -2.48% | 54.4만 |
|---|
| 2026.01.08 | ₩1,716 | ₩1,743 | ₩1,549 | ₩1,576 | -8.20% | 51.5만 |
|---|
| 2026.01.07 | ₩1,864 | ₩1,864 | ₩1,502 | ₩1,690 | -9.35% | 68.7만 |
|---|
| 2026.01.06 | ₩1,944 | ₩2,011 | ₩1,743 | ₩1,810 | -6.90% | 139.2만 |
|---|
| 2026.01.05 | ₩1,569 | ₩1,797 | ₩1,542 | ₩1,703 | +8.55% | 167.4만 |
|---|
| 2026.01.02 | ₩1,475 | ₩1,647 | ₩1,448 | ₩1,555 | +5.45% | 12.8만 |
|---|
| 2025.12.31 | ₩1,542 | ₩1,622 | ₩1,488 | ₩1,502 | -2.61% | 16.9만 |
|---|
| 2025.12.30 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,555 | -3.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,703 | ₩1,703 | ₩1,596 | ₩1,622 | -4.72% | 23.2만 |
|---|
| 2025.12.26 | ₩1,582 | ₩1,810 | ₩1,562 | ₩1,703 | +7.63% | 33.9만 |
|---|
| 2025.12.24 | ₩1,529 | ₩1,596 | ₩1,502 | ₩1,569 | +2.63% | 8.9만 |
|---|
| 2025.12.23 | ₩1,515 | ₩1,649 | ₩1,502 | ₩1,542 | +1.77% | 20.2만 |
|---|
| 2025.12.22 | ₩1,676 | ₩1,716 | ₩1,462 | ₩1,502 | -10.40% | 35.5만 |
|---|
| 2025.12.19 | ₩1,649 | ₩1,730 | ₩1,582 | ₩1,609 | -2.44% | 40.1만 |
|---|
| 2025.12.18 | ₩1,502 | ₩1,663 | ₩1,491 | ₩1,649 | +9.82% | 52.5만 |
|---|
| 2025.12.17 | ₩1,381 | ₩1,502 | ₩1,341 | ₩1,435 | +3.88% | 26.5만 |
|---|
| 2025.12.16 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,341 | -2.91% | 7.6만 |
|---|
| 2025.12.15 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,368 | -4.67% | 20.4만 |
|---|
| 2025.12.12 | ₩1,395 | ₩1,435 | ₩1,334 | ₩1,381 | -0.96% | 20.4만 |
|---|
| 2025.12.11 | ₩1,448 | ₩1,502 | ₩1,408 | ₩1,408 | -2.78% | 9.1만 |
|---|
| 2025.12.10 | ₩1,435 | ₩1,529 | ₩1,408 | ₩1,475 | +2.80% | 15.4만 |
|---|
| 2025.12.09 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,421 | -0.93% | 8.3만 |
|---|
| 2025.12.08 | ₩1,569 | ₩1,569 | ₩1,448 | ₩1,448 | -7.69% | 8.3만 |
|---|
| 2025.12.05 | ₩1,596 | ₩1,609 | ₩1,555 | ₩1,555 | -2.52% | 10.1만 |
|---|
| 2025.12.04 | ₩1,488 | ₩1,609 | ₩1,488 | ₩1,569 | +5.41% | 12.9만 |
|---|
| 2025.12.03 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,555 | -0.85% | 9.1만 |
|---|
| 2025.12.02 | ₩1,502 | ₩1,596 | ₩1,488 | ₩1,555 | +3.57% | 12.2만 |
|---|
| 2025.12.01 | ₩1,475 | ₩1,542 | ₩1,448 | ₩1,515 | +2.73% | 22.1만 |
|---|
| 2025.11.28 | ₩1,354 | ₩1,515 | ₩1,354 | ₩1,448 | +6.93% | 24.8만 |
|---|
| 2025.11.26 | ₩1,341 | ₩1,515 | ₩1,326 | ₩1,502 | +12.00% | 12.4만 |
|---|
| 2025.11.25 | ₩1,287 | ₩1,421 | ₩1,247 | ₩1,341 | +4.17% | 17만 |
|---|
| 2025.11.24 | ₩1,314 | ₩1,341 | ₩1,234 | ₩1,290 | -1.84% | 25.7만 |
|---|
| 2025.11.21 | ₩1,435 | ₩1,462 | ₩1,234 | ₩1,340 | -6.64% | 29만 |
|---|
| 2025.11.20 | ₩1,502 | ₩1,555 | ₩1,378 | ₩1,421 | -5.36% | 44.3만 |
|---|
| 2025.11.19 | ₩1,609 | ₩1,609 | ₩1,342 | ₩1,502 | -6.67% | 65.1만 |
|---|
| 2025.11.18 | ₩1,797 | ₩1,810 | ₩1,542 | ₩1,609 | -10.45% | 136만 |
|---|
| 2025.11.17 | ₩1,877 | ₩1,877 | ₩1,676 | ₩1,690 | -10.00% | 36.8만 |
|---|
| 2025.11.14 | ₩1,944 | ₩2,119 | ₩1,850 | ₩1,917 | -1.38% | 96.4만 |
|---|
| 2025.11.13 | ₩1,837 | ₩2,802 | ₩1,716 | ₩1,958 | +6.57% | 1169.2만 |
|---|
| 2025.11.12 | ₩1,743 | ₩2,225 | ₩1,683 | ₩1,824 | +4.62% | 117.8만 |
|---|
| 2025.11.11 | ₩1,797 | ₩1,810 | ₩1,622 | ₩1,743 | -2.99% | 12.8만 |
|---|
| 2025.11.10 | ₩1,837 | ₩1,837 | ₩1,718 | ₩1,770 | -3.65% | 10.8만 |
|---|
| 2025.11.07 | ₩1,850 | ₩1,850 | ₩1,743 | ₩1,757 | -5.07% | 8.2만 |
|---|
| 2025.11.06 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,824 | -4.23% | 6.7만 |
|---|
| 2025.11.05 | ₩1,877 | ₩1,971 | ₩1,850 | ₩1,904 | +1.43% | 6.9만 |
|---|
| 2025.11.04 | ₩1,944 | ₩1,954 | ₩1,850 | ₩1,864 | -4.14% | 6만 |
|---|
| 2025.11.03 | ₩1,958 | ₩2,011 | ₩1,904 | ₩1,964 | +0.34% | 9.5만 |
|---|
| 2025.10.31 | ₩1,985 | ₩2,021 | ₩1,944 | ₩1,985 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,011 | +2.74% | 6.3만 |
|---|
| 2025.10.29 | ₩2,052 | ₩2,105 | ₩1,917 | ₩1,958 | -4.58% | 20.5만 |
|---|
| 2025.10.28 | ₩2,172 | ₩2,179 | ₩2,058 | ₩2,105 | -3.09% | 5.6만 |
|---|
| 2025.10.27 | ₩2,145 | ₩2,199 | ₩2,025 | ₩2,145 | 0.00% | 15.5만 |
|---|
| 2025.10.24 | ₩2,172 | ₩2,199 | ₩2,078 | ₩2,132 | -1.85% | 12.4만 |
|---|
| 2025.10.23 | ₩1,998 | ₩2,253 | ₩1,998 | ₩2,159 | +8.05% | 26만 |
|---|
| 2025.10.22 | ₩2,065 | ₩2,145 | ₩1,971 | ₩2,011 | -2.60% | 10.8만 |
|---|
| 2025.10.21 | ₩2,119 | ₩2,145 | ₩2,011 | ₩2,078 | -1.90% | 17.6만 |
|---|
| 2025.10.20 | ₩1,998 | ₩2,132 | ₩1,958 | ₩2,092 | +4.70% | 29.8만 |
|---|
| 2025.10.17 | ₩1,891 | ₩2,078 | ₩1,837 | ₩1,998 | +5.67% | 29.3만 |
|---|
| 2025.10.16 | ₩1,985 | ₩2,017 | ₩1,877 | ₩1,891 | -4.73% | 12.6만 |
|---|
| 2025.10.15 | ₩2,065 | ₩2,065 | ₩1,932 | ₩1,985 | -3.90% | 12.9만 |
|---|
| 2025.10.14 | ₩2,105 | ₩2,132 | ₩1,971 | ₩2,065 | -1.91% | 22.1만 |
|---|
| 2025.10.13 | ₩2,212 | ₩2,212 | ₩2,038 | ₩2,105 | -4.85% | 27.6만 |
|---|
| 2025.10.10 | ₩2,145 | ₩2,212 | ₩2,038 | ₩2,145 | 0.00% | 51.3만 |
|---|