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 | ₩1,844 | ₩1,884 | ₩1,790 | ₩1,804 | -2.17% | 58.2만 |
| 2026.10.08 | ₩1,857 | ₩1,991 | ₩1,830 | ₩1,857 | 0.00% | 63만 |
| 2026.10.07 | ₩1,697 | ₩2,004 | ₩1,670 | ₩1,911 | +12.60% | 146.5만 |
| 2026.10.06 | ₩1,804 | ₩1,817 | ₩1,721 | ₩1,724 | -4.44% | 24.4만 |
| 2026.10.05 | ₩1,750 | ₩1,817 | ₩1,750 | ₩1,804 | +3.05% | 27.4만 |
| 2026.10.02 | ₩1,817 | ₩1,817 | ₩1,724 | ₩1,777 | -2.21% | 45.4만 |
| 2026.10.01 | ₩1,750 | ₩1,844 | ₩1,670 | ₩1,804 | +3.05% | 44.6만 |
| 2026.09.30 | ₩1,764 | ₩1,804 | ₩1,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,750 |
| -0.76% |
| 14.8만 |
| 2026.09.29 | ₩1,830 | ₩1,830 | ₩1,724 | ₩1,724 | -5.84% | 22.9만 |
|---|
| 2026.09.28 | ₩1,817 | ₩1,844 | ₩1,780 | ₩1,817 | 0.00% | 20.5만 |
|---|
| 2026.09.25 | ₩1,804 | ₩1,844 | ₩1,750 | ₩1,830 | +1.48% | 49.9만 |
|---|
| 2026.09.24 | ₩1,764 | ₩1,790 | ₩1,717 | ₩1,777 | +0.76% | 25.3만 |
|---|
| 2026.09.23 | ₩1,790 | ₩1,817 | ₩1,737 | ₩1,764 | -1.49% | 24.2만 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,804 | ₩1,724 | ₩1,764 | +1.54% | 38.5만 |
|---|
| 2026.09.21 | ₩1,830 | ₩1,844 | ₩1,737 | ₩1,737 | -5.11% | 33만 |
|---|
| 2026.09.18 | ₩1,817 | ₩1,877 | ₩1,797 | ₩1,844 | +1.47% | 29.7만 |
|---|
| 2026.09.17 | ₩1,764 | ₩1,844 | ₩1,750 | ₩1,817 | +3.03% | 34.9만 |
|---|
| 2026.09.16 | ₩1,764 | ₩1,790 | ₩1,726 | ₩1,750 | -0.76% | 32.2만 |
|---|
| 2026.09.15 | ₩1,764 | ₩1,790 | ₩1,710 | ₩1,750 | -0.76% | 53.4만 |
|---|
| 2026.09.14 | ₩1,750 | ₩1,804 | ₩1,750 | ₩1,764 | +0.76% | 29.7만 |
|---|
| 2026.09.11 | ₩1,871 | ₩1,871 | ₩1,777 | ₩1,790 | -4.29% | 36.7만 |
|---|
| 2026.09.10 | ₩1,884 | ₩1,884 | ₩1,777 | ₩1,830 | -2.84% | 74.3만 |
|---|
| 2026.09.09 | ₩1,871 | ₩1,937 | ₩1,857 | ₩1,857 | -0.71% | 46만 |
|---|
| 2026.09.08 | ₩2,058 | ₩2,084 | ₩1,884 | ₩1,897 | -7.79% | 135.8만 |
|---|
| 2026.09.04 | ₩2,044 | ₩2,178 | ₩2,018 | ₩2,124 | +3.92% | 117.6만 |
|---|
| 2026.09.03 | ₩2,098 | ₩2,165 | ₩2,031 | ₩2,031 | -3.18% | 123.1만 |
|---|
| 2026.09.02 | ₩2,044 | ₩2,205 | ₩2,004 | ₩2,138 | +4.58% | 133.1만 |
|---|
| 2026.09.01 | ₩2,058 | ₩2,138 | ₩1,951 | ₩1,977 | -3.90% | 155.3만 |
|---|
| 2026.08.31 | ₩1,897 | ₩2,111 | ₩1,844 | ₩2,098 | +10.56% | 136.5만 |
|---|
| 2026.08.28 | ₩1,977 | ₩2,004 | ₩1,810 | ₩1,897 | -4.05% | 59.8만 |
|---|
| 2026.08.27 | ₩1,857 | ₩2,004 | ₩1,830 | ₩1,964 | +5.76% | 89.6만 |
|---|
| 2026.08.26 | ₩1,817 | ₩1,897 | ₩1,777 | ₩1,837 | +1.10% | 45만 |
|---|
| 2026.08.25 | ₩1,764 | ₩1,937 | ₩1,764 | ₩1,817 | +3.03% | 78만 |
|---|
| 2026.08.24 | ₩1,724 | ₩1,830 | ₩1,684 | ₩1,750 | +1.55% | 60.6만 |
|---|
| 2026.08.21 | ₩1,777 | ₩1,817 | ₩1,697 | ₩1,737 | -2.26% | 104.8만 |
|---|
| 2026.08.20 | ₩1,924 | ₩1,924 | ₩1,764 | ₩1,817 | -5.56% | 66.4만 |
|---|
| 2026.08.19 | ₩1,951 | ₩2,158 | ₩1,911 | ₩1,924 | -1.37% | 100.3만 |
|---|
| 2026.08.18 | ₩1,924 | ₩1,957 | ₩1,817 | ₩1,911 | -0.69% | 47만 |
|---|
| 2026.08.17 | ₩1,951 | ₩1,991 | ₩1,871 | ₩1,964 | +0.68% | 48.5만 |
|---|
| 2026.08.14 | ₩1,977 | ₩2,004 | ₩1,810 | ₩1,971 | -0.34% | 86.3만 |
|---|
| 2026.08.13 | ₩1,737 | ₩2,098 | ₩1,737 | ₩1,897 | +9.23% | 192.4만 |
|---|
| 2026.08.12 | ₩1,804 | ₩1,837 | ₩1,647 | ₩1,744 | -3.33% | 84.9만 |
|---|
| 2026.08.11 | ₩1,911 | ₩1,917 | ₩1,804 | ₩1,830 | -4.20% | 42.7만 |
|---|
| 2026.08.10 | ₩1,924 | ₩1,937 | ₩1,804 | ₩1,857 | -3.47% | 51.2만 |
|---|
| 2026.08.07 | ₩1,844 | ₩2,031 | ₩1,844 | ₩1,924 | +4.35% | 77.7만 |
|---|
| 2026.08.06 | ₩1,844 | ₩1,924 | ₩1,816 | ₩1,844 | 0.00% | 57.3만 |
|---|
| 2026.08.05 | ₩2,004 | ₩2,071 | ₩1,871 | ₩1,937 | -3.33% | 94.9만 |
|---|
| 2026.08.04 | ₩1,724 | ₩2,044 | ₩1,670 | ₩2,004 | +16.28% | 200.5만 |
|---|
| 2026.08.03 | ₩1,537 | ₩1,697 | ₩1,537 | ₩1,684 | +9.57% | 75.4만 |
|---|
| 2026.07.31 | ₩1,496 | ₩1,537 | ₩1,456 | ₩1,523 | +1.79% | 49.8만 |
|---|
| 2026.07.30 | ₩1,416 | ₩1,510 | ₩1,390 | ₩1,483 | +4.72% | 36.6만 |
|---|
| 2026.07.29 | ₩1,430 | ₩1,476 | ₩1,376 | ₩1,416 | -0.93% | 73.8만 |
|---|
| 2026.07.28 | ₩1,483 | ₩1,533 | ₩1,390 | ₩1,456 | -1.80% | 49.1만 |
|---|
| 2026.07.27 | ₩1,470 | ₩1,523 | ₩1,403 | ₩1,470 | 0.00% | 43.7만 |
|---|
| 2026.07.24 | ₩1,510 | ₩1,530 | ₩1,443 | ₩1,443 | -4.42% | 60.7만 |
|---|
| 2026.07.23 | ₩1,510 | ₩1,538 | ₩1,470 | ₩1,483 | -1.77% | 47.6만 |
|---|
| 2026.07.22 | ₩1,537 | ₩1,577 | ₩1,510 | ₩1,523 | -0.87% | 30.3만 |
|---|
| 2026.07.21 | ₩1,563 | ₩1,617 | ₩1,483 | ₩1,550 | -0.85% | 48.6만 |
|---|
| 2026.07.20 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,550 | -2.52% | 30.5만 |
|---|
| 2026.07.17 | ₩1,563 | ₩1,697 | ₩1,496 | ₩1,643 | +5.13% | 72.8만 |
|---|
| 2026.07.16 | ₩1,650 | ₩1,670 | ₩1,510 | ₩1,590 | -3.64% | 175.4만 |
|---|
| 2026.07.15 | ₩1,657 | ₩1,684 | ₩1,577 | ₩1,643 | -0.81% | 47.4만 |
|---|
| 2026.07.14 | ₩1,670 | ₩1,697 | ₩1,590 | ₩1,684 | +0.80% | 98.9만 |
|---|
| 2026.07.13 | ₩1,817 | ₩1,817 | ₩1,655 | ₩1,684 | -7.35% | 104.9만 |
|---|
| 2026.07.10 | ₩1,897 | ₩1,911 | ₩1,804 | ₩1,817 | -4.23% | 72만 |
|---|
| 2026.07.09 | ₩1,804 | ₩2,031 | ₩1,757 | ₩1,911 | +5.93% | 132만 |
|---|
| 2026.07.08 | ₩1,764 | ₩1,897 | ₩1,710 | ₩1,804 | +2.27% | 152.2만 |
|---|
| 2026.07.07 | ₩1,871 | ₩1,884 | ₩1,777 | ₩1,790 | -4.29% | 82.7만 |
|---|
| 2026.07.06 | ₩1,871 | ₩1,964 | ₩1,750 | ₩1,924 | +2.86% | 107.8만 |
|---|
| 2026.07.02 | ₩2,018 | ₩2,064 | ₩1,911 | ₩1,937 | -3.97% | 121.1만 |
|---|
| 2026.07.01 | ₩2,058 | ₩2,111 | ₩2,004 | ₩2,058 | 0.00% | 124만 |
|---|
| 2026.06.30 | ₩2,098 | ₩2,205 | ₩2,031 | ₩2,098 | 0.00% | 171.3만 |
|---|
| 2026.06.29 | ₩2,111 | ₩2,231 | ₩1,964 | ₩2,138 | +1.27% | 326.8만 |
|---|
| 2026.06.26 | ₩2,432 | ₩2,565 | ₩2,044 | ₩2,178 | -10.44% | 6577.9만 |
|---|
| 2026.06.25 | ₩1,964 | ₩2,098 | ₩1,937 | ₩1,937 | -1.36% | 110.8만 |
|---|
| 2026.06.24 | ₩1,977 | ₩2,018 | ₩1,837 | ₩1,964 | -0.68% | 192.1만 |
|---|
| 2026.06.23 | ₩2,111 | ₩2,138 | ₩1,964 | ₩1,991 | -5.70% | 313.8만 |
|---|
| 2026.06.22 | ₩2,365 | ₩2,365 | ₩1,937 | ₩2,058 | -12.99% | 194.6만 |
|---|
| 2026.06.18 | ₩2,579 | ₩2,659 | ₩2,285 | ₩2,352 | -8.81% | 178.6만 |
|---|
| 2026.06.17 | ₩2,579 | ₩2,779 | ₩2,525 | ₩2,539 | -1.55% | 139.9만 |
|---|
| 2026.06.16 | ₩2,726 | ₩2,779 | ₩2,512 | ₩2,592 | -4.90% | 191.3만 |
|---|
| 2026.06.15 | ₩2,445 | ₩3,153 | ₩2,378 | ₩2,833 | +15.85% | 1154.2만 |
|---|
| 2026.06.12 | ₩2,552 | ₩2,632 | ₩2,285 | ₩2,312 | -9.42% | 215만 |
|---|
| 2026.06.11 | ₩2,605 | ₩2,752 | ₩2,271 | ₩2,539 | -2.56% | 1634.9만 |
|---|
| 2026.06.10 | ₩2,646 | ₩2,779 | ₩2,539 | ₩2,565 | -3.03% | 96.1만 |
|---|
| 2026.06.09 | ₩2,712 | ₩2,739 | ₩2,485 | ₩2,726 | +0.49% | 186.1만 |
|---|
| 2026.06.08 | ₩2,913 | ₩3,046 | ₩2,700 | ₩2,806 | -3.67% | 151만 |
|---|
| 2026.06.05 | ₩2,939 | ₩2,953 | ₩2,605 | ₩2,939 | 0.00% | 191.7만 |
|---|
| 2026.06.04 | ₩3,046 | ₩3,193 | ₩2,939 | ₩3,113 | +2.19% | 218.8만 |
|---|
| 2026.06.03 | ₩3,314 | ₩3,507 | ₩3,153 | ₩3,287 | -0.81% | 325.7만 |
|---|
| 2026.06.02 | ₩3,648 | ₩4,142 | ₩3,274 | ₩3,274 | -10.26% | 2944.4만 |
|---|
| 2026.06.01 | ₩3,340 | ₩3,380 | ₩2,913 | ₩2,980 | -10.80% | 366만 |
|---|
| 2026.05.29 | ₩3,674 | ₩3,781 | ₩3,233 | ₩3,420 | -6.91% | 410만 |
|---|
| 2026.05.28 | ₩4,075 | ₩4,195 | ₩3,835 | ₩3,982 | -2.30% | 388.6만 |
|---|
| 2026.05.27 | ₩4,556 | ₩4,650 | ₩3,741 | ₩3,915 | -14.08% | 650.8만 |
|---|
| 2026.05.26 | ₩4,476 | ₩5,398 | ₩4,476 | ₩4,636 | +3.58% | 830.2만 |
|---|
| 2026.05.22 | ₩4,877 | ₩4,970 | ₩4,449 | ₩4,449 | -8.77% | 876만 |
|---|
| 2026.05.21 | ₩5,251 | ₩6,507 | ₩4,449 | ₩4,757 | -9.41% | 4610.2만 |
|---|
| 2026.05.20 | ₩3,033 | ₩5,024 | ₩3,033 | ₩4,396 | +44.93% | 2411.4만 |
|---|
| 2026.05.19 | ₩4,089 | ₩4,089 | ₩3,340 | ₩3,367 | -17.65% | 1003.4만 |
|---|
| 2026.05.18 | ₩5,772 | ₩5,932 | ₩4,342 | ₩4,409 | -23.61% | 2649.7만 |
|---|
| 2026.05.15 | ₩3,288 | ₩6,587 | ₩3,287 | ₩4,623 | +40.59% | 8206.4만 |
|---|
| 2026.05.14 | ₩2,539 | ₩5,304 | ₩2,178 | ₩4,008 | +57.89% | 2.7억 |
|---|
| 2026.05.13 | ₩782 | ₩2,165 | ₩651 | ₩1,790 | +129.06% | 5.4억 |
|---|
| 2026.05.12 | ₩466 | ₩466 | ₩401 | ₩432 | -7.45% | 32.5만 |
|---|
| 2026.05.11 | ₩464 | ₩477 | ₩429 | ₩457 | -1.44% | 36.1만 |
|---|
| 2026.05.08 | ₩496 | ₩496 | ₩456 | ₩485 | -2.16% | 24.6만 |
|---|
| 2026.05.07 | ₩513 | ₩513 | ₩454 | ₩492 | -4.17% | 31.5만 |
|---|
| 2026.05.06 | ₩504 | ₩521 | ₩480 | ₩508 | +0.80% | 16.9만 |
|---|
| 2026.05.05 | ₩534 | ₩534 | ₩464 | ₩486 | -9.00% | 53만 |
|---|
| 2026.05.04 | ₩528 | ₩556 | ₩498 | ₩534 | +1.27% | 35.5만 |
|---|
| 2026.05.01 | ₩569 | ₩580 | ₩513 | ₩549 | -3.52% | 77.4만 |
|---|
| 2026.04.30 | ₩585 | ₩641 | ₩554 | ₩571 | -2.51% | 124.7만 |
|---|
| 2026.04.29 | ₩639 | ₩641 | ₩534 | ₩611 | -4.39% | 324.2만 |
|---|
| 2026.04.28 | ₩722 | ₩731 | ₩665 | ₩671 | -7.04% | 784.2만 |
|---|
| 2026.04.27 | ₩668 | ₩722 | ₩644 | ₩722 | +8.00% | 19.1만 |
|---|
| 2026.04.24 | ₩668 | ₩681 | ₩655 | ₩679 | +1.60% | 8.4만 |
|---|
| 2026.04.23 | ₩677 | ₩695 | ₩641 | ₩681 | +0.59% | 30.7만 |
|---|
| 2026.04.22 | ₩671 | ₩708 | ₩656 | ₩691 | +2.99% | 15.5만 |
|---|
| 2026.04.21 | ₩612 | ₩716 | ₩589 | ₩701 | +14.63% | 57.4만 |
|---|
| 2026.04.20 | ₩655 | ₩655 | ₩613 | ₩629 | -3.88% | 26.6만 |
|---|
| 2026.04.17 | ₩681 | ₩697 | ₩583 | ₩651 | -4.51% | 69.3만 |
|---|
| 2026.04.16 | ₩701 | ₩735 | ₩657 | ₩673 | -4.00% | 110.6만 |
|---|
| 2026.04.15 | ₩803 | ₩842 | ₩681 | ₩731 | -8.99% | 742.3만 |
|---|
| 2026.04.14 | ₩687 | ₩848 | ₩643 | ₩811 | +18.09% | 232.4만 |
|---|
| 2026.04.13 | ₩623 | ₩676 | ₩605 | ₩676 | +8.58% | 31만 |
|---|
| 2026.04.10 | ₩641 | ₩641 | ₩589 | ₩592 | -7.71% | 18.4만 |
|---|
| 2026.04.09 | ₩669 | ₩695 | ₩615 | ₩633 | -5.39% | 55.5만 |
|---|
| 2026.04.08 | ₩665 | ₩711 | ₩624 | ₩681 | +2.41% | 14.9만 |
|---|
| 2026.04.07 | ₩641 | ₩655 | ₩601 | ₩647 | +0.83% | 30.9만 |
|---|
| 2026.04.06 | ₩617 | ₩668 | ₩615 | ₩635 | +2.81% | 10.6만 |
|---|
| 2026.04.02 | ₩628 | ₩637 | ₩600 | ₩612 | -2.55% | 2.5만 |
|---|
| 2026.04.01 | ₩624 | ₩655 | ₩615 | ₩637 | +2.14% | 6.1만 |
|---|
| 2026.03.31 | ₩545 | ₩635 | ₩538 | ₩633 | +16.18% | 8만 |
|---|
| 2026.03.30 | ₩540 | ₩588 | ₩534 | ₩556 | +2.97% | 19.7만 |
|---|
| 2026.03.27 | ₩615 | ₩624 | ₩548 | ₩588 | -4.35% | 10.7만 |
|---|
| 2026.03.26 | ₩653 | ₩665 | ₩575 | ₩627 | -4.09% | 11.7만 |
|---|
| 2026.03.25 | ₩667 | ₩668 | ₩612 | ₩667 | 0.00% | 19.2만 |
|---|
| 2026.03.24 | ₩621 | ₩667 | ₩593 | ₩667 | +7.31% | 20만 |
|---|
| 2026.03.23 | ₩680 | ₩695 | ₩575 | ₩641 | -5.70% | 34.5만 |
|---|
| 2026.03.20 | ₩770 | ₩775 | ₩668 | ₩704 | -8.51% | 22.5만 |
|---|
| 2026.03.19 | ₩802 | ₩802 | ₩735 | ₩786 | -2.00% | 21.4만 |
|---|
| 2026.03.18 | ₩736 | ₩828 | ₩736 | ₩807 | +9.62% | 39.7만 |
|---|
| 2026.03.17 | ₩779 | ₩828 | ₩735 | ₩760 | -2.40% | 421.4만 |
|---|
| 2026.03.16 | ₩922 | ₩985 | ₩842 | ₩925 | +0.29% | 22.7만 |
|---|
| 2026.03.13 | ₩1,062 | ₩1,066 | ₩890 | ₩985 | -7.30% | 27.5만 |
|---|
| 2026.03.12 | ₩987 | ₩1,058 | ₩868 | ₩1,013 | +2.57% | 37.6만 |
|---|
| 2026.03.11 | ₩1,073 | ₩1,150 | ₩987 | ₩1,128 | +5.11% | 525.4만 |
|---|
| 2026.03.10 | ₩1,057 | ₩1,136 | ₩1,057 | ₩1,105 | +4.55% | 9.6만 |
|---|
| 2026.03.09 | ₩1,109 | ₩1,162 | ₩1,061 | ₩1,082 | -2.41% | 13.2만 |
|---|
| 2026.03.06 | ₩1,096 | ₩1,109 | ₩1,069 | ₩1,109 | +1.22% | 19만 |
|---|
| 2026.03.05 | ₩1,243 | ₩1,243 | ₩1,056 | ₩1,084 | -12.80% | 19.7만 |
|---|
| 2026.03.04 | ₩1,092 | ₩1,256 | ₩1,092 | ₩1,216 | +11.38% | 23.1만 |
|---|
| 2026.03.03 | ₩986 | ₩1,122 | ₩909 | ₩1,117 | +13.28% | 18.6만 |
|---|
| 2026.03.02 | ₩995 | ₩1,052 | ₩937 | ₩1,025 | +2.95% | 7.8만 |
|---|
| 2026.02.27 | ₩962 | ₩1,027 | ₩958 | ₩1,015 | +5.56% | 18.3만 |
|---|
| 2026.02.26 | ₩810 | ₩989 | ₩788 | ₩985 | +21.62% | 32.5만 |
|---|
| 2026.02.25 | ₩802 | ₩826 | ₩768 | ₩826 | +3.00% | 9.3만 |
|---|
| 2026.02.24 | ₩748 | ₩881 | ₩732 | ₩818 | +9.29% | 35만 |
|---|
| 2026.02.23 | ₩802 | ₩815 | ₩736 | ₩791 | -1.33% | 12.6만 |
|---|
| 2026.02.20 | ₩788 | ₩835 | ₩783 | ₩815 | +3.39% | 13.3만 |
|---|
| 2026.02.19 | ₩802 | ₩842 | ₩748 | ₩842 | +5.00% | 43.1만 |
|---|
| 2026.02.18 | ₩807 | ₩907 | ₩802 | ₩834 | +3.31% | 35.3만 |
|---|
| 2026.02.17 | ₩1,002 | ₩1,002 | ₩812 | ₩902 | -10.00% | 796.5만 |
|---|
| 2026.02.13 | ₩989 | ₩1,120 | ₩989 | ₩1,069 | +8.11% | 5.5만 |
|---|
| 2026.02.12 | ₩1,133 | ₩1,133 | ₩935 | ₩1,003 | -11.44% | 28.3만 |
|---|
| 2026.02.11 | ₩1,188 | ₩1,188 | ₩1,084 | ₩1,132 | -4.72% | 10.4만 |
|---|
| 2026.02.10 | ₩1,176 | ₩1,229 | ₩1,142 | ₩1,201 | +2.16% | 12.8만 |
|---|
| 2026.02.09 | ₩1,269 | ₩1,323 | ₩802 | ₩1,156 | -8.95% | 76.3만 |
|---|
| 2026.02.06 | ₩1,336 | ₩1,390 | ₩1,229 | ₩1,263 | -5.50% | 26.3만 |
|---|
| 2026.02.05 | ₩1,443 | ₩1,496 | ₩1,323 | ₩1,323 | -8.33% | 30.2만 |
|---|
| 2026.02.04 | ₩1,537 | ₩1,537 | ₩1,443 | ₩1,443 | -6.09% | 18.7만 |
|---|
| 2026.02.03 | ₩1,523 | ₩1,550 | ₩1,470 | ₩1,510 | -0.88% | 21.3만 |
|---|
| 2026.02.02 | ₩1,577 | ₩1,643 | ₩1,496 | ₩1,510 | -4.24% | 16.8만 |
|---|
| 2026.01.30 | ₩1,603 | ₩1,684 | ₩1,554 | ₩1,590 | -0.83% | 17.2만 |
|---|
| 2026.01.29 | ₩1,617 | ₩1,830 | ₩1,550 | ₩1,657 | +2.48% | 29.3만 |
|---|
| 2026.01.28 | ₩1,603 | ₩1,697 | ₩1,537 | ₩1,590 | -0.83% | 17만 |
|---|
| 2026.01.27 | ₩1,724 | ₩1,777 | ₩1,623 | ₩1,630 | -5.43% | 22.1만 |
|---|
| 2026.01.26 | ₩1,577 | ₩2,138 | ₩1,563 | ₩1,737 | +10.17% | 215.4만 |
|---|
| 2026.01.23 | ₩1,603 | ₩1,630 | ₩1,496 | ₩1,577 | -1.67% | 61.1만 |
|---|
| 2026.01.22 | ₩1,643 | ₩1,710 | ₩1,550 | ₩1,577 | -4.07% | 84.3만 |
|---|
| 2026.01.21 | ₩1,496 | ₩1,603 | ₩1,470 | ₩1,577 | +5.36% | 57만 |
|---|
| 2026.01.20 | ₩1,510 | ₩1,530 | ₩1,443 | ₩1,470 | -2.65% | 26.9만 |
|---|
| 2026.01.16 | ₩1,577 | ₩1,590 | ₩1,496 | ₩1,550 | -1.69% | 36.1만 |
|---|
| 2026.01.15 | ₩1,537 | ₩1,603 | ₩1,456 | ₩1,590 | +3.48% | 34.2만 |
|---|
| 2026.01.14 | ₩1,496 | ₩1,537 | ₩1,456 | ₩1,496 | 0.00% | 30.6만 |
|---|
| 2026.01.13 | ₩1,563 | ₩1,603 | ₩1,470 | ₩1,496 | -4.27% | 36.4만 |
|---|
| 2026.01.12 | ₩1,577 | ₩1,617 | ₩1,496 | ₩1,563 | -0.85% | 31.6만 |
|---|
| 2026.01.09 | ₩1,617 | ₩1,630 | ₩1,496 | ₩1,577 | -2.48% | 54.4만 |
|---|
| 2026.01.08 | ₩1,710 | ₩1,737 | ₩1,543 | ₩1,570 | -8.20% | 51.5만 |
|---|
| 2026.01.07 | ₩1,857 | ₩1,857 | ₩1,496 | ₩1,684 | -9.35% | 68.7만 |
|---|
| 2026.01.06 | ₩1,937 | ₩2,004 | ₩1,737 | ₩1,804 | -6.90% | 139.2만 |
|---|
| 2026.01.05 | ₩1,563 | ₩1,790 | ₩1,537 | ₩1,697 | +8.55% | 167.4만 |
|---|
| 2026.01.02 | ₩1,470 | ₩1,641 | ₩1,443 | ₩1,550 | +5.45% | 12.8만 |
|---|
| 2025.12.31 | ₩1,537 | ₩1,617 | ₩1,483 | ₩1,496 | -2.61% | 16.9만 |
|---|
| 2025.12.30 | ₩1,603 | ₩1,603 | ₩1,496 | ₩1,550 | -3.33% | 29.1만 |
|---|
| 2025.12.29 | ₩1,697 | ₩1,697 | ₩1,590 | ₩1,617 | -4.72% | 23.2만 |
|---|
| 2025.12.26 | ₩1,577 | ₩1,804 | ₩1,557 | ₩1,697 | +7.63% | 33.9만 |
|---|
| 2025.12.24 | ₩1,523 | ₩1,590 | ₩1,496 | ₩1,563 | +2.63% | 8.9만 |
|---|
| 2025.12.23 | ₩1,510 | ₩1,643 | ₩1,496 | ₩1,537 | +1.77% | 20.2만 |
|---|
| 2025.12.22 | ₩1,670 | ₩1,710 | ₩1,456 | ₩1,496 | -10.40% | 35.5만 |
|---|
| 2025.12.19 | ₩1,643 | ₩1,724 | ₩1,577 | ₩1,603 | -2.44% | 40.1만 |
|---|
| 2025.12.18 | ₩1,496 | ₩1,657 | ₩1,486 | ₩1,643 | +9.82% | 52.5만 |
|---|
| 2025.12.17 | ₩1,376 | ₩1,496 | ₩1,336 | ₩1,430 | +3.88% | 26.5만 |
|---|
| 2025.12.16 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,336 | -2.91% | 7.6만 |
|---|
| 2025.12.15 | ₩1,430 | ₩1,430 | ₩1,363 | ₩1,363 | -4.67% | 20.4만 |
|---|
| 2025.12.12 | ₩1,390 | ₩1,430 | ₩1,329 | ₩1,376 | -0.96% | 20.4만 |
|---|
| 2025.12.11 | ₩1,443 | ₩1,496 | ₩1,403 | ₩1,403 | -2.78% | 9.1만 |
|---|
| 2025.12.10 | ₩1,430 | ₩1,523 | ₩1,403 | ₩1,470 | +2.80% | 15.4만 |
|---|
| 2025.12.09 | ₩1,430 | ₩1,470 | ₩1,390 | ₩1,416 | -0.93% | 8.3만 |
|---|
| 2025.12.08 | ₩1,563 | ₩1,563 | ₩1,443 | ₩1,443 | -7.69% | 8.3만 |
|---|
| 2025.12.05 | ₩1,590 | ₩1,603 | ₩1,550 | ₩1,550 | -2.52% | 10.1만 |
|---|
| 2025.12.04 | ₩1,483 | ₩1,603 | ₩1,483 | ₩1,563 | +5.41% | 12.9만 |
|---|
| 2025.12.03 | ₩1,563 | ₩1,590 | ₩1,496 | ₩1,550 | -0.85% | 9.1만 |
|---|
| 2025.12.02 | ₩1,496 | ₩1,590 | ₩1,483 | ₩1,550 | +3.57% | 12.2만 |
|---|
| 2025.12.01 | ₩1,470 | ₩1,537 | ₩1,443 | ₩1,510 | +2.73% | 22.1만 |
|---|
| 2025.11.28 | ₩1,349 | ₩1,510 | ₩1,349 | ₩1,443 | +6.93% | 24.8만 |
|---|
| 2025.11.26 | ₩1,336 | ₩1,510 | ₩1,321 | ₩1,496 | +12.00% | 12.4만 |
|---|
| 2025.11.25 | ₩1,283 | ₩1,416 | ₩1,243 | ₩1,336 | +4.17% | 17만 |
|---|
| 2025.11.24 | ₩1,309 | ₩1,336 | ₩1,229 | ₩1,285 | -1.84% | 25.7만 |
|---|
| 2025.11.21 | ₩1,430 | ₩1,456 | ₩1,229 | ₩1,335 | -6.64% | 29만 |
|---|
| 2025.11.20 | ₩1,496 | ₩1,550 | ₩1,374 | ₩1,416 | -5.36% | 44.3만 |
|---|
| 2025.11.19 | ₩1,603 | ₩1,603 | ₩1,337 | ₩1,496 | -6.67% | 65.1만 |
|---|
| 2025.11.18 | ₩1,790 | ₩1,804 | ₩1,537 | ₩1,603 | -10.45% | 136만 |
|---|
| 2025.11.17 | ₩1,871 | ₩1,871 | ₩1,670 | ₩1,684 | -10.00% | 36.8만 |
|---|
| 2025.11.14 | ₩1,937 | ₩2,111 | ₩1,844 | ₩1,911 | -1.38% | 96.4만 |
|---|
| 2025.11.13 | ₩1,830 | ₩2,793 | ₩1,710 | ₩1,951 | +6.57% | 1169.2만 |
|---|
| 2025.11.12 | ₩1,737 | ₩2,217 | ₩1,677 | ₩1,817 | +4.62% | 117.8만 |
|---|
| 2025.11.11 | ₩1,790 | ₩1,804 | ₩1,617 | ₩1,737 | -2.99% | 12.8만 |
|---|
| 2025.11.10 | ₩1,830 | ₩1,830 | ₩1,712 | ₩1,764 | -3.65% | 10.8만 |
|---|
| 2025.11.07 | ₩1,844 | ₩1,844 | ₩1,737 | ₩1,750 | -5.07% | 8.2만 |
|---|
| 2025.11.06 | ₩1,897 | ₩1,897 | ₩1,817 | ₩1,817 | -4.23% | 6.7만 |
|---|
| 2025.11.05 | ₩1,871 | ₩1,964 | ₩1,844 | ₩1,897 | +1.43% | 6.9만 |
|---|
| 2025.11.04 | ₩1,937 | ₩1,947 | ₩1,844 | ₩1,857 | -4.14% | 6만 |
|---|
| 2025.11.03 | ₩1,951 | ₩2,004 | ₩1,897 | ₩1,957 | +0.34% | 9.5만 |
|---|
| 2025.10.31 | ₩1,977 | ₩2,014 | ₩1,937 | ₩1,977 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩1,951 | ₩2,044 | ₩1,951 | ₩2,004 | +2.74% | 6.3만 |
|---|
| 2025.10.29 | ₩2,044 | ₩2,098 | ₩1,911 | ₩1,951 | -4.58% | 20.5만 |
|---|
| 2025.10.28 | ₩2,165 | ₩2,171 | ₩2,051 | ₩2,098 | -3.09% | 5.6만 |
|---|
| 2025.10.27 | ₩2,138 | ₩2,191 | ₩2,018 | ₩2,138 | 0.00% | 15.5만 |
|---|
| 2025.10.24 | ₩2,165 | ₩2,191 | ₩2,071 | ₩2,124 | -1.85% | 12.4만 |
|---|
| 2025.10.23 | ₩1,991 | ₩2,245 | ₩1,991 | ₩2,151 | +8.05% | 26만 |
|---|
| 2025.10.22 | ₩2,058 | ₩2,138 | ₩1,964 | ₩2,004 | -2.60% | 10.8만 |
|---|
| 2025.10.21 | ₩2,111 | ₩2,138 | ₩2,004 | ₩2,071 | -1.90% | 17.6만 |
|---|
| 2025.10.20 | ₩1,991 | ₩2,124 | ₩1,951 | ₩2,084 | +4.70% | 29.8만 |
|---|
| 2025.10.17 | ₩1,884 | ₩2,071 | ₩1,830 | ₩1,991 | +5.67% | 29.3만 |
|---|
| 2025.10.16 | ₩1,977 | ₩2,010 | ₩1,871 | ₩1,884 | -4.73% | 12.6만 |
|---|
| 2025.10.15 | ₩2,058 | ₩2,058 | ₩1,925 | ₩1,977 | -3.90% | 12.9만 |
|---|
| 2025.10.14 | ₩2,098 | ₩2,124 | ₩1,964 | ₩2,058 | -1.91% | 22.1만 |
|---|
| 2025.10.13 | ₩2,205 | ₩2,205 | ₩2,031 | ₩2,098 | -4.85% | 27.6만 |
|---|
| 2025.10.10 | ₩2,138 | ₩2,205 | ₩2,031 | ₩2,138 | 0.00% | 51.3만 |
|---|