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 | ₩1,841 | ₩1,881 | ₩1,788 | ₩1,801 | -2.17% | 58.2만 |
| 2026.10.08 | ₩1,854 | ₩1,988 | ₩1,828 | ₩1,854 | 0.00% | 63만 |
| 2026.10.07 | ₩1,694 | ₩2,001 | ₩1,668 | ₩1,908 | +12.60% | 146.5만 |
| 2026.10.06 | ₩1,801 | ₩1,814 | ₩1,718 | ₩1,721 | -4.44% | 24.4만 |
| 2026.10.05 | ₩1,748 | ₩1,814 | ₩1,748 | ₩1,801 | +3.05% | 27.4만 |
| 2026.10.02 | ₩1,814 | ₩1,814 | ₩1,721 | ₩1,774 | -2.21% | 45.4만 |
| 2026.10.01 | ₩1,748 | ₩1,841 | ₩1,668 | ₩1,801 | +3.05% | 44.6만 |
| 2026.09.30 | ₩1,761 | ₩1,801 | ₩1,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,748 |
| -0.76% |
| 14.8만 |
| 2026.09.29 | ₩1,828 | ₩1,828 | ₩1,721 | ₩1,721 | -5.84% | 22.9만 |
|---|
| 2026.09.28 | ₩1,814 | ₩1,841 | ₩1,777 | ₩1,814 | 0.00% | 20.5만 |
|---|
| 2026.09.25 | ₩1,801 | ₩1,841 | ₩1,748 | ₩1,828 | +1.48% | 49.9만 |
|---|
| 2026.09.24 | ₩1,761 | ₩1,788 | ₩1,714 | ₩1,774 | +0.76% | 25.3만 |
|---|
| 2026.09.23 | ₩1,788 | ₩1,814 | ₩1,734 | ₩1,761 | -1.49% | 24.2만 |
|---|
| 2026.09.22 | ₩1,734 | ₩1,801 | ₩1,721 | ₩1,761 | +1.54% | 38.5만 |
|---|
| 2026.09.21 | ₩1,828 | ₩1,841 | ₩1,734 | ₩1,734 | -5.11% | 33만 |
|---|
| 2026.09.18 | ₩1,814 | ₩1,874 | ₩1,794 | ₩1,841 | +1.47% | 29.7만 |
|---|
| 2026.09.17 | ₩1,761 | ₩1,841 | ₩1,748 | ₩1,814 | +3.03% | 34.9만 |
|---|
| 2026.09.16 | ₩1,761 | ₩1,788 | ₩1,724 | ₩1,748 | -0.76% | 32.2만 |
|---|
| 2026.09.15 | ₩1,761 | ₩1,788 | ₩1,708 | ₩1,748 | -0.76% | 53.4만 |
|---|
| 2026.09.14 | ₩1,748 | ₩1,801 | ₩1,748 | ₩1,761 | +0.76% | 29.7만 |
|---|
| 2026.09.11 | ₩1,868 | ₩1,868 | ₩1,774 | ₩1,788 | -4.29% | 36.7만 |
|---|
| 2026.09.10 | ₩1,881 | ₩1,881 | ₩1,774 | ₩1,828 | -2.84% | 74.3만 |
|---|
| 2026.09.09 | ₩1,868 | ₩1,934 | ₩1,854 | ₩1,854 | -0.71% | 46만 |
|---|
| 2026.09.08 | ₩2,055 | ₩2,081 | ₩1,881 | ₩1,894 | -7.79% | 135.8만 |
|---|
| 2026.09.04 | ₩2,041 | ₩2,175 | ₩2,015 | ₩2,121 | +3.92% | 117.6만 |
|---|
| 2026.09.03 | ₩2,095 | ₩2,161 | ₩2,028 | ₩2,028 | -3.18% | 123.1만 |
|---|
| 2026.09.02 | ₩2,041 | ₩2,201 | ₩2,001 | ₩2,135 | +4.58% | 133.1만 |
|---|
| 2026.09.01 | ₩2,055 | ₩2,135 | ₩1,948 | ₩1,974 | -3.90% | 155.3만 |
|---|
| 2026.08.31 | ₩1,894 | ₩2,108 | ₩1,841 | ₩2,095 | +10.56% | 136.5만 |
|---|
| 2026.08.28 | ₩1,974 | ₩2,001 | ₩1,808 | ₩1,894 | -4.05% | 59.8만 |
|---|
| 2026.08.27 | ₩1,854 | ₩2,001 | ₩1,828 | ₩1,961 | +5.76% | 89.6만 |
|---|
| 2026.08.26 | ₩1,814 | ₩1,894 | ₩1,774 | ₩1,834 | +1.10% | 45만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,934 | ₩1,761 | ₩1,814 | +3.03% | 78만 |
|---|
| 2026.08.24 | ₩1,721 | ₩1,828 | ₩1,681 | ₩1,748 | +1.55% | 60.6만 |
|---|
| 2026.08.21 | ₩1,774 | ₩1,814 | ₩1,694 | ₩1,734 | -2.26% | 104.8만 |
|---|
| 2026.08.20 | ₩1,921 | ₩1,921 | ₩1,761 | ₩1,814 | -5.56% | 66.4만 |
|---|
| 2026.08.19 | ₩1,948 | ₩2,155 | ₩1,908 | ₩1,921 | -1.37% | 100.3만 |
|---|
| 2026.08.18 | ₩1,921 | ₩1,954 | ₩1,814 | ₩1,908 | -0.69% | 47만 |
|---|
| 2026.08.17 | ₩1,948 | ₩1,988 | ₩1,868 | ₩1,961 | +0.68% | 48.5만 |
|---|
| 2026.08.14 | ₩1,974 | ₩2,001 | ₩1,808 | ₩1,968 | -0.34% | 86.3만 |
|---|
| 2026.08.13 | ₩1,734 | ₩2,095 | ₩1,734 | ₩1,894 | +9.23% | 192.4만 |
|---|
| 2026.08.12 | ₩1,801 | ₩1,834 | ₩1,645 | ₩1,741 | -3.33% | 84.9만 |
|---|
| 2026.08.11 | ₩1,908 | ₩1,914 | ₩1,801 | ₩1,828 | -4.20% | 42.7만 |
|---|
| 2026.08.10 | ₩1,921 | ₩1,934 | ₩1,801 | ₩1,854 | -3.47% | 51.2만 |
|---|
| 2026.08.07 | ₩1,841 | ₩2,028 | ₩1,841 | ₩1,921 | +4.35% | 77.7만 |
|---|
| 2026.08.06 | ₩1,841 | ₩1,921 | ₩1,813 | ₩1,841 | 0.00% | 57.3만 |
|---|
| 2026.08.05 | ₩2,001 | ₩2,068 | ₩1,868 | ₩1,934 | -3.33% | 94.9만 |
|---|
| 2026.08.04 | ₩1,721 | ₩2,041 | ₩1,668 | ₩2,001 | +16.28% | 200.5만 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,694 | ₩1,534 | ₩1,681 | +9.57% | 75.4만 |
|---|
| 2026.07.31 | ₩1,494 | ₩1,534 | ₩1,454 | ₩1,521 | +1.79% | 49.8만 |
|---|
| 2026.07.30 | ₩1,414 | ₩1,508 | ₩1,387 | ₩1,481 | +4.72% | 36.6만 |
|---|
| 2026.07.29 | ₩1,428 | ₩1,474 | ₩1,374 | ₩1,414 | -0.93% | 73.8만 |
|---|
| 2026.07.28 | ₩1,481 | ₩1,530 | ₩1,387 | ₩1,454 | -1.80% | 49.1만 |
|---|
| 2026.07.27 | ₩1,468 | ₩1,521 | ₩1,401 | ₩1,468 | 0.00% | 43.7만 |
|---|
| 2026.07.24 | ₩1,508 | ₩1,528 | ₩1,441 | ₩1,441 | -4.42% | 60.7만 |
|---|
| 2026.07.23 | ₩1,508 | ₩1,536 | ₩1,468 | ₩1,481 | -1.77% | 47.6만 |
|---|
| 2026.07.22 | ₩1,534 | ₩1,574 | ₩1,508 | ₩1,521 | -0.87% | 30.3만 |
|---|
| 2026.07.21 | ₩1,561 | ₩1,614 | ₩1,481 | ₩1,548 | -0.85% | 48.6만 |
|---|
| 2026.07.20 | ₩1,588 | ₩1,628 | ₩1,548 | ₩1,548 | -2.52% | 30.5만 |
|---|
| 2026.07.17 | ₩1,561 | ₩1,694 | ₩1,494 | ₩1,641 | +5.13% | 72.8만 |
|---|
| 2026.07.16 | ₩1,648 | ₩1,668 | ₩1,508 | ₩1,588 | -3.64% | 175.4만 |
|---|
| 2026.07.15 | ₩1,654 | ₩1,681 | ₩1,574 | ₩1,641 | -0.81% | 47.4만 |
|---|
| 2026.07.14 | ₩1,668 | ₩1,694 | ₩1,588 | ₩1,681 | +0.80% | 98.9만 |
|---|
| 2026.07.13 | ₩1,814 | ₩1,814 | ₩1,653 | ₩1,681 | -7.35% | 104.9만 |
|---|
| 2026.07.10 | ₩1,894 | ₩1,908 | ₩1,801 | ₩1,814 | -4.23% | 72만 |
|---|
| 2026.07.09 | ₩1,801 | ₩2,028 | ₩1,754 | ₩1,908 | +5.93% | 132만 |
|---|
| 2026.07.08 | ₩1,761 | ₩1,894 | ₩1,708 | ₩1,801 | +2.27% | 152.2만 |
|---|
| 2026.07.07 | ₩1,868 | ₩1,881 | ₩1,774 | ₩1,788 | -4.29% | 82.7만 |
|---|
| 2026.07.06 | ₩1,868 | ₩1,961 | ₩1,748 | ₩1,921 | +2.86% | 107.8만 |
|---|
| 2026.07.02 | ₩2,015 | ₩2,061 | ₩1,908 | ₩1,934 | -3.97% | 121.1만 |
|---|
| 2026.07.01 | ₩2,055 | ₩2,108 | ₩2,001 | ₩2,055 | 0.00% | 124만 |
|---|
| 2026.06.30 | ₩2,095 | ₩2,201 | ₩2,028 | ₩2,095 | 0.00% | 171.3만 |
|---|
| 2026.06.29 | ₩2,108 | ₩2,228 | ₩1,961 | ₩2,135 | +1.27% | 326.8만 |
|---|
| 2026.06.26 | ₩2,428 | ₩2,562 | ₩2,041 | ₩2,175 | -10.44% | 6577.9만 |
|---|
| 2026.06.25 | ₩1,961 | ₩2,095 | ₩1,934 | ₩1,934 | -1.36% | 110.8만 |
|---|
| 2026.06.24 | ₩1,974 | ₩2,015 | ₩1,834 | ₩1,961 | -0.68% | 192.1만 |
|---|
| 2026.06.23 | ₩2,108 | ₩2,135 | ₩1,961 | ₩1,988 | -5.70% | 313.8만 |
|---|
| 2026.06.22 | ₩2,361 | ₩2,361 | ₩1,934 | ₩2,055 | -12.99% | 194.6만 |
|---|
| 2026.06.18 | ₩2,575 | ₩2,655 | ₩2,281 | ₩2,348 | -8.81% | 178.6만 |
|---|
| 2026.06.17 | ₩2,575 | ₩2,775 | ₩2,521 | ₩2,535 | -1.55% | 139.9만 |
|---|
| 2026.06.16 | ₩2,722 | ₩2,775 | ₩2,508 | ₩2,588 | -4.90% | 191.3만 |
|---|
| 2026.06.15 | ₩2,441 | ₩3,149 | ₩2,375 | ₩2,828 | +15.85% | 1154.2만 |
|---|
| 2026.06.12 | ₩2,548 | ₩2,628 | ₩2,281 | ₩2,308 | -9.42% | 215만 |
|---|
| 2026.06.11 | ₩2,602 | ₩2,748 | ₩2,268 | ₩2,535 | -2.56% | 1634.9만 |
|---|
| 2026.06.10 | ₩2,642 | ₩2,775 | ₩2,535 | ₩2,562 | -3.03% | 96.1만 |
|---|
| 2026.06.09 | ₩2,708 | ₩2,735 | ₩2,481 | ₩2,722 | +0.49% | 186.1만 |
|---|
| 2026.06.08 | ₩2,908 | ₩3,042 | ₩2,696 | ₩2,802 | -3.67% | 151만 |
|---|
| 2026.06.05 | ₩2,935 | ₩2,948 | ₩2,602 | ₩2,935 | 0.00% | 191.7만 |
|---|
| 2026.06.04 | ₩3,042 | ₩3,189 | ₩2,935 | ₩3,108 | +2.19% | 218.8만 |
|---|
| 2026.06.03 | ₩3,309 | ₩3,502 | ₩3,149 | ₩3,282 | -0.81% | 325.7만 |
|---|
| 2026.06.02 | ₩3,642 | ₩4,136 | ₩3,269 | ₩3,269 | -10.26% | 2944.4만 |
|---|
| 2026.06.01 | ₩3,335 | ₩3,375 | ₩2,908 | ₩2,975 | -10.80% | 366만 |
|---|
| 2026.05.29 | ₩3,669 | ₩3,776 | ₩3,229 | ₩3,415 | -6.91% | 410만 |
|---|
| 2026.05.28 | ₩4,069 | ₩4,189 | ₩3,829 | ₩3,976 | -2.30% | 388.6만 |
|---|
| 2026.05.27 | ₩4,549 | ₩4,643 | ₩3,736 | ₩3,909 | -14.08% | 650.8만 |
|---|
| 2026.05.26 | ₩4,469 | ₩5,390 | ₩4,469 | ₩4,629 | +3.58% | 830.2만 |
|---|
| 2026.05.22 | ₩4,870 | ₩4,963 | ₩4,443 | ₩4,443 | -8.77% | 876만 |
|---|
| 2026.05.21 | ₩5,243 | ₩6,497 | ₩4,443 | ₩4,749 | -9.41% | 4610.2만 |
|---|
| 2026.05.20 | ₩3,028 | ₩5,016 | ₩3,028 | ₩4,389 | +44.93% | 2411.4만 |
|---|
| 2026.05.19 | ₩4,082 | ₩4,082 | ₩3,335 | ₩3,362 | -17.65% | 1003.4만 |
|---|
| 2026.05.18 | ₩5,763 | ₩5,923 | ₩4,336 | ₩4,403 | -23.61% | 2649.7만 |
|---|
| 2026.05.15 | ₩3,283 | ₩6,577 | ₩3,282 | ₩4,616 | +40.59% | 8206.4만 |
|---|
| 2026.05.14 | ₩2,535 | ₩5,296 | ₩2,175 | ₩4,002 | +57.89% | 2.7억 |
|---|
| 2026.05.13 | ₩780 | ₩2,161 | ₩650 | ₩1,788 | +129.06% | 5.4억 |
|---|
| 2026.05.12 | ₩466 | ₩466 | ₩400 | ₩431 | -7.45% | 32.5만 |
|---|
| 2026.05.11 | ₩463 | ₩476 | ₩428 | ₩456 | -1.44% | 36.1만 |
|---|
| 2026.05.08 | ₩495 | ₩495 | ₩455 | ₩484 | -2.16% | 24.6만 |
|---|
| 2026.05.07 | ₩512 | ₩512 | ₩454 | ₩491 | -4.17% | 31.5만 |
|---|
| 2026.05.06 | ₩503 | ₩520 | ₩479 | ₩507 | +0.80% | 16.9만 |
|---|
| 2026.05.05 | ₩534 | ₩534 | ₩463 | ₩486 | -9.00% | 53만 |
|---|
| 2026.05.04 | ₩527 | ₩555 | ₩498 | ₩534 | +1.27% | 35.5만 |
|---|
| 2026.05.01 | ₩568 | ₩579 | ₩512 | ₩548 | -3.52% | 77.4만 |
|---|
| 2026.04.30 | ₩584 | ₩640 | ₩554 | ₩570 | -2.51% | 124.7만 |
|---|
| 2026.04.29 | ₩638 | ₩640 | ₩534 | ₩610 | -4.39% | 324.2만 |
|---|
| 2026.04.28 | ₩720 | ₩730 | ₩664 | ₩670 | -7.04% | 784.2만 |
|---|
| 2026.04.27 | ₩667 | ₩720 | ₩643 | ₩720 | +8.00% | 19.1만 |
|---|
| 2026.04.24 | ₩667 | ₩680 | ₩654 | ₩678 | +1.60% | 8.4만 |
|---|
| 2026.04.23 | ₩676 | ₩694 | ₩640 | ₩680 | +0.59% | 30.7만 |
|---|
| 2026.04.22 | ₩670 | ₩707 | ₩655 | ₩690 | +2.99% | 15.5만 |
|---|
| 2026.04.21 | ₩611 | ₩715 | ₩588 | ₩700 | +14.63% | 57.4만 |
|---|
| 2026.04.20 | ₩654 | ₩654 | ₩612 | ₩628 | -3.88% | 26.6만 |
|---|
| 2026.04.17 | ₩680 | ₩696 | ₩582 | ₩650 | -4.51% | 69.3만 |
|---|
| 2026.04.16 | ₩700 | ₩734 | ₩656 | ₩672 | -4.00% | 110.6만 |
|---|
| 2026.04.15 | ₩802 | ₩840 | ₩680 | ₩730 | -8.99% | 742.3만 |
|---|
| 2026.04.14 | ₩686 | ₩847 | ₩642 | ₩810 | +18.09% | 232.4만 |
|---|
| 2026.04.13 | ₩622 | ₩675 | ₩604 | ₩675 | +8.58% | 31만 |
|---|
| 2026.04.10 | ₩640 | ₩640 | ₩588 | ₩591 | -7.71% | 18.4만 |
|---|
| 2026.04.09 | ₩668 | ₩694 | ₩614 | ₩632 | -5.39% | 55.5만 |
|---|
| 2026.04.08 | ₩664 | ₩710 | ₩623 | ₩680 | +2.41% | 14.9만 |
|---|
| 2026.04.07 | ₩640 | ₩654 | ₩600 | ₩646 | +0.83% | 30.9만 |
|---|
| 2026.04.06 | ₩616 | ₩667 | ₩614 | ₩634 | +2.81% | 10.6만 |
|---|
| 2026.04.02 | ₩627 | ₩636 | ₩599 | ₩611 | -2.55% | 2.5만 |
|---|
| 2026.04.01 | ₩623 | ₩654 | ₩614 | ₩636 | +2.14% | 6.1만 |
|---|
| 2026.03.31 | ₩544 | ₩634 | ₩538 | ₩632 | +16.18% | 8만 |
|---|
| 2026.03.30 | ₩539 | ₩587 | ₩534 | ₩555 | +2.97% | 19.7만 |
|---|
| 2026.03.27 | ₩614 | ₩623 | ₩547 | ₩587 | -4.35% | 10.7만 |
|---|
| 2026.03.26 | ₩652 | ₩664 | ₩574 | ₩626 | -4.09% | 11.7만 |
|---|
| 2026.03.25 | ₩666 | ₩667 | ₩611 | ₩666 | 0.00% | 19.2만 |
|---|
| 2026.03.24 | ₩620 | ₩666 | ₩592 | ₩666 | +7.31% | 20만 |
|---|
| 2026.03.23 | ₩679 | ₩694 | ₩574 | ₩640 | -5.70% | 34.5만 |
|---|
| 2026.03.20 | ₩768 | ₩774 | ₩667 | ₩703 | -8.51% | 22.5만 |
|---|
| 2026.03.19 | ₩800 | ₩800 | ₩734 | ₩784 | -2.00% | 21.4만 |
|---|
| 2026.03.18 | ₩735 | ₩827 | ₩735 | ₩806 | +9.62% | 39.7만 |
|---|
| 2026.03.17 | ₩778 | ₩827 | ₩734 | ₩759 | -2.40% | 421.4만 |
|---|
| 2026.03.16 | ₩921 | ₩983 | ₩840 | ₩923 | +0.29% | 22.7만 |
|---|
| 2026.03.13 | ₩1,061 | ₩1,065 | ₩889 | ₩983 | -7.30% | 27.5만 |
|---|
| 2026.03.12 | ₩986 | ₩1,057 | ₩867 | ₩1,011 | +2.57% | 37.6만 |
|---|
| 2026.03.11 | ₩1,071 | ₩1,149 | ₩986 | ₩1,126 | +5.11% | 525.4만 |
|---|
| 2026.03.10 | ₩1,055 | ₩1,134 | ₩1,055 | ₩1,103 | +4.55% | 9.6만 |
|---|
| 2026.03.09 | ₩1,107 | ₩1,161 | ₩1,059 | ₩1,081 | -2.41% | 13.2만 |
|---|
| 2026.03.06 | ₩1,094 | ₩1,107 | ₩1,067 | ₩1,107 | +1.22% | 19만 |
|---|
| 2026.03.05 | ₩1,241 | ₩1,241 | ₩1,054 | ₩1,082 | -12.80% | 19.7만 |
|---|
| 2026.03.04 | ₩1,090 | ₩1,254 | ₩1,090 | ₩1,214 | +11.38% | 23.1만 |
|---|
| 2026.03.03 | ₩985 | ₩1,121 | ₩907 | ₩1,115 | +13.28% | 18.6만 |
|---|
| 2026.03.02 | ₩994 | ₩1,050 | ₩935 | ₩1,023 | +2.95% | 7.8만 |
|---|
| 2026.02.27 | ₩961 | ₩1,026 | ₩957 | ₩1,014 | +5.56% | 18.3만 |
|---|
| 2026.02.26 | ₩808 | ₩987 | ₩787 | ₩983 | +21.62% | 32.5만 |
|---|
| 2026.02.25 | ₩800 | ₩824 | ₩767 | ₩824 | +3.00% | 9.3만 |
|---|
| 2026.02.24 | ₩747 | ₩879 | ₩731 | ₩816 | +9.29% | 35만 |
|---|
| 2026.02.23 | ₩800 | ₩814 | ₩735 | ₩790 | -1.33% | 12.6만 |
|---|
| 2026.02.20 | ₩787 | ₩834 | ₩782 | ₩814 | +3.39% | 13.3만 |
|---|
| 2026.02.19 | ₩800 | ₩840 | ₩747 | ₩840 | +5.00% | 43.1만 |
|---|
| 2026.02.18 | ₩806 | ₩906 | ₩800 | ₩832 | +3.31% | 35.3만 |
|---|
| 2026.02.17 | ₩1,001 | ₩1,001 | ₩811 | ₩901 | -10.00% | 796.5만 |
|---|
| 2026.02.13 | ₩987 | ₩1,118 | ₩987 | ₩1,067 | +8.11% | 5.5만 |
|---|
| 2026.02.12 | ₩1,131 | ₩1,131 | ₩934 | ₩1,002 | -11.44% | 28.3만 |
|---|
| 2026.02.11 | ₩1,186 | ₩1,186 | ₩1,082 | ₩1,130 | -4.72% | 10.4만 |
|---|
| 2026.02.10 | ₩1,174 | ₩1,227 | ₩1,141 | ₩1,199 | +2.16% | 12.8만 |
|---|
| 2026.02.09 | ₩1,267 | ₩1,321 | ₩800 | ₩1,154 | -8.95% | 76.3만 |
|---|
| 2026.02.06 | ₩1,334 | ₩1,387 | ₩1,227 | ₩1,261 | -5.50% | 26.3만 |
|---|
| 2026.02.05 | ₩1,441 | ₩1,494 | ₩1,321 | ₩1,321 | -8.33% | 30.2만 |
|---|
| 2026.02.04 | ₩1,534 | ₩1,534 | ₩1,441 | ₩1,441 | -6.09% | 18.7만 |
|---|
| 2026.02.03 | ₩1,521 | ₩1,548 | ₩1,468 | ₩1,508 | -0.88% | 21.3만 |
|---|
| 2026.02.02 | ₩1,574 | ₩1,641 | ₩1,494 | ₩1,508 | -4.24% | 16.8만 |
|---|
| 2026.01.30 | ₩1,601 | ₩1,681 | ₩1,552 | ₩1,588 | -0.83% | 17.2만 |
|---|
| 2026.01.29 | ₩1,614 | ₩1,828 | ₩1,548 | ₩1,654 | +2.48% | 29.3만 |
|---|
| 2026.01.28 | ₩1,601 | ₩1,694 | ₩1,534 | ₩1,588 | -0.83% | 17만 |
|---|
| 2026.01.27 | ₩1,721 | ₩1,774 | ₩1,621 | ₩1,628 | -5.43% | 22.1만 |
|---|
| 2026.01.26 | ₩1,574 | ₩2,135 | ₩1,561 | ₩1,734 | +10.17% | 215.4만 |
|---|
| 2026.01.23 | ₩1,601 | ₩1,628 | ₩1,494 | ₩1,574 | -1.67% | 61.1만 |
|---|
| 2026.01.22 | ₩1,641 | ₩1,708 | ₩1,548 | ₩1,574 | -4.07% | 84.3만 |
|---|
| 2026.01.21 | ₩1,494 | ₩1,601 | ₩1,468 | ₩1,574 | +5.36% | 57만 |
|---|
| 2026.01.20 | ₩1,508 | ₩1,528 | ₩1,441 | ₩1,468 | -2.65% | 26.9만 |
|---|
| 2026.01.16 | ₩1,574 | ₩1,588 | ₩1,494 | ₩1,548 | -1.69% | 36.1만 |
|---|
| 2026.01.15 | ₩1,534 | ₩1,601 | ₩1,454 | ₩1,588 | +3.48% | 34.2만 |
|---|
| 2026.01.14 | ₩1,494 | ₩1,534 | ₩1,454 | ₩1,494 | 0.00% | 30.6만 |
|---|
| 2026.01.13 | ₩1,561 | ₩1,601 | ₩1,468 | ₩1,494 | -4.27% | 36.4만 |
|---|
| 2026.01.12 | ₩1,574 | ₩1,614 | ₩1,494 | ₩1,561 | -0.85% | 31.6만 |
|---|
| 2026.01.09 | ₩1,614 | ₩1,628 | ₩1,494 | ₩1,574 | -2.48% | 54.4만 |
|---|
| 2026.01.08 | ₩1,708 | ₩1,734 | ₩1,541 | ₩1,568 | -8.20% | 51.5만 |
|---|
| 2026.01.07 | ₩1,854 | ₩1,854 | ₩1,494 | ₩1,681 | -9.35% | 68.7만 |
|---|
| 2026.01.06 | ₩1,934 | ₩2,001 | ₩1,734 | ₩1,801 | -6.90% | 139.2만 |
|---|
| 2026.01.05 | ₩1,561 | ₩1,788 | ₩1,534 | ₩1,694 | +8.55% | 167.4만 |
|---|
| 2026.01.02 | ₩1,468 | ₩1,638 | ₩1,441 | ₩1,548 | +5.45% | 12.8만 |
|---|
| 2025.12.31 | ₩1,534 | ₩1,614 | ₩1,481 | ₩1,494 | -2.61% | 16.9만 |
|---|
| 2025.12.30 | ₩1,601 | ₩1,601 | ₩1,494 | ₩1,548 | -3.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,694 | ₩1,694 | ₩1,588 | ₩1,614 | -4.72% | 23.2만 |
|---|
| 2025.12.26 | ₩1,574 | ₩1,801 | ₩1,554 | ₩1,694 | +7.63% | 33.9만 |
|---|
| 2025.12.24 | ₩1,521 | ₩1,588 | ₩1,494 | ₩1,561 | +2.63% | 8.9만 |
|---|
| 2025.12.23 | ₩1,508 | ₩1,641 | ₩1,494 | ₩1,534 | +1.77% | 20.2만 |
|---|
| 2025.12.22 | ₩1,668 | ₩1,708 | ₩1,454 | ₩1,494 | -10.40% | 35.5만 |
|---|
| 2025.12.19 | ₩1,641 | ₩1,721 | ₩1,574 | ₩1,601 | -2.44% | 40.1만 |
|---|
| 2025.12.18 | ₩1,494 | ₩1,654 | ₩1,484 | ₩1,641 | +9.82% | 52.5만 |
|---|
| 2025.12.17 | ₩1,374 | ₩1,494 | ₩1,334 | ₩1,428 | +3.88% | 26.5만 |
|---|
| 2025.12.16 | ₩1,374 | ₩1,374 | ₩1,334 | ₩1,334 | -2.91% | 7.6만 |
|---|
| 2025.12.15 | ₩1,428 | ₩1,428 | ₩1,361 | ₩1,361 | -4.67% | 20.4만 |
|---|
| 2025.12.12 | ₩1,387 | ₩1,428 | ₩1,327 | ₩1,374 | -0.96% | 20.4만 |
|---|
| 2025.12.11 | ₩1,441 | ₩1,494 | ₩1,401 | ₩1,401 | -2.78% | 9.1만 |
|---|
| 2025.12.10 | ₩1,428 | ₩1,521 | ₩1,401 | ₩1,468 | +2.80% | 15.4만 |
|---|
| 2025.12.09 | ₩1,428 | ₩1,468 | ₩1,387 | ₩1,414 | -0.93% | 8.3만 |
|---|
| 2025.12.08 | ₩1,561 | ₩1,561 | ₩1,441 | ₩1,441 | -7.69% | 8.3만 |
|---|
| 2025.12.05 | ₩1,588 | ₩1,601 | ₩1,548 | ₩1,548 | -2.52% | 10.1만 |
|---|
| 2025.12.04 | ₩1,481 | ₩1,601 | ₩1,481 | ₩1,561 | +5.41% | 12.9만 |
|---|
| 2025.12.03 | ₩1,561 | ₩1,588 | ₩1,494 | ₩1,548 | -0.85% | 9.1만 |
|---|
| 2025.12.02 | ₩1,494 | ₩1,588 | ₩1,481 | ₩1,548 | +3.57% | 12.2만 |
|---|
| 2025.12.01 | ₩1,468 | ₩1,534 | ₩1,441 | ₩1,508 | +2.73% | 22.1만 |
|---|
| 2025.11.28 | ₩1,347 | ₩1,508 | ₩1,347 | ₩1,441 | +6.93% | 24.8만 |
|---|
| 2025.11.26 | ₩1,334 | ₩1,508 | ₩1,319 | ₩1,494 | +12.00% | 12.4만 |
|---|
| 2025.11.25 | ₩1,281 | ₩1,414 | ₩1,241 | ₩1,334 | +4.17% | 17만 |
|---|
| 2025.11.24 | ₩1,307 | ₩1,334 | ₩1,227 | ₩1,283 | -1.84% | 25.7만 |
|---|
| 2025.11.21 | ₩1,428 | ₩1,454 | ₩1,227 | ₩1,333 | -6.64% | 29만 |
|---|
| 2025.11.20 | ₩1,494 | ₩1,548 | ₩1,371 | ₩1,414 | -5.36% | 44.3만 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,601 | ₩1,335 | ₩1,494 | -6.67% | 65.1만 |
|---|
| 2025.11.18 | ₩1,788 | ₩1,801 | ₩1,534 | ₩1,601 | -10.45% | 136만 |
|---|
| 2025.11.17 | ₩1,868 | ₩1,868 | ₩1,668 | ₩1,681 | -10.00% | 36.8만 |
|---|
| 2025.11.14 | ₩1,934 | ₩2,108 | ₩1,841 | ₩1,908 | -1.38% | 96.4만 |
|---|
| 2025.11.13 | ₩1,828 | ₩2,788 | ₩1,708 | ₩1,948 | +6.57% | 1169.2만 |
|---|
| 2025.11.12 | ₩1,734 | ₩2,213 | ₩1,674 | ₩1,814 | +4.62% | 117.8만 |
|---|
| 2025.11.11 | ₩1,788 | ₩1,801 | ₩1,614 | ₩1,734 | -2.99% | 12.8만 |
|---|
| 2025.11.10 | ₩1,828 | ₩1,828 | ₩1,709 | ₩1,761 | -3.65% | 10.8만 |
|---|
| 2025.11.07 | ₩1,841 | ₩1,841 | ₩1,734 | ₩1,748 | -5.07% | 8.2만 |
|---|
| 2025.11.06 | ₩1,894 | ₩1,894 | ₩1,814 | ₩1,814 | -4.23% | 6.7만 |
|---|
| 2025.11.05 | ₩1,868 | ₩1,961 | ₩1,841 | ₩1,894 | +1.43% | 6.9만 |
|---|
| 2025.11.04 | ₩1,934 | ₩1,944 | ₩1,841 | ₩1,854 | -4.14% | 6만 |
|---|
| 2025.11.03 | ₩1,948 | ₩2,001 | ₩1,894 | ₩1,954 | +0.34% | 9.5만 |
|---|
| 2025.10.31 | ₩1,974 | ₩2,011 | ₩1,934 | ₩1,974 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩1,948 | ₩2,041 | ₩1,948 | ₩2,001 | +2.74% | 6.3만 |
|---|
| 2025.10.29 | ₩2,041 | ₩2,095 | ₩1,908 | ₩1,948 | -4.58% | 20.5만 |
|---|
| 2025.10.28 | ₩2,161 | ₩2,168 | ₩2,048 | ₩2,095 | -3.09% | 5.6만 |
|---|
| 2025.10.27 | ₩2,135 | ₩2,188 | ₩2,015 | ₩2,135 | 0.00% | 15.5만 |
|---|
| 2025.10.24 | ₩2,161 | ₩2,188 | ₩2,068 | ₩2,121 | -1.85% | 12.4만 |
|---|
| 2025.10.23 | ₩1,988 | ₩2,241 | ₩1,988 | ₩2,148 | +8.05% | 26만 |
|---|
| 2025.10.22 | ₩2,055 | ₩2,135 | ₩1,961 | ₩2,001 | -2.60% | 10.8만 |
|---|
| 2025.10.21 | ₩2,108 | ₩2,135 | ₩2,001 | ₩2,068 | -1.90% | 17.6만 |
|---|
| 2025.10.20 | ₩1,988 | ₩2,121 | ₩1,948 | ₩2,081 | +4.70% | 29.8만 |
|---|
| 2025.10.17 | ₩1,881 | ₩2,068 | ₩1,828 | ₩1,988 | +5.67% | 29.3만 |
|---|
| 2025.10.16 | ₩1,974 | ₩2,007 | ₩1,868 | ₩1,881 | -4.73% | 12.6만 |
|---|
| 2025.10.15 | ₩2,055 | ₩2,055 | ₩1,922 | ₩1,974 | -3.90% | 12.9만 |
|---|
| 2025.10.14 | ₩2,095 | ₩2,121 | ₩1,961 | ₩2,055 | -1.91% | 22.1만 |
|---|
| 2025.10.13 | ₩2,201 | ₩2,201 | ₩2,028 | ₩2,095 | -4.85% | 27.6만 |
|---|
| 2025.10.10 | ₩2,135 | ₩2,201 | ₩2,028 | ₩2,135 | 0.00% | 51.3만 |
|---|