시장 데이터를 불러오는 중
전체 종목
퀀텀레일 과거 주가
070300.KQ · KOSDAQ
주요 제품·사업: USIM카드, 금융카드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
070300.KQ · KOSDAQ
주요 제품·사업: USIM카드, 금융카드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩678 | ₩707 | ₩604 | ₩621 | -8.41% | 250.8만 |
| 2026.10.07 | ₩598 | ₩747 | ₩587 | ₩661 | +10.54% | 957.4만 |
| 2026.10.06 | ₩638 | ₩639 | ₩582 | ₩582 | -8.78% | 137.1만 |
| 2026.10.02 | ₩621 | ₩740 | ₩595 | ₩605 | -2.58% | 645.3만 |
| 2026.10.01 | ₩637 | ₩663 | ₩532 | ₩619 | -2.83% | 765.1만 |
| 2026.09.30 | ₩859 | ₩859 | ₩630 | ₩693 | -19.32% | 646.1만 |
| 2026.09.29 | ₩1,235 | ₩1,235 | ₩865 | ₩865 | -29.96% | 568.2만 |
| 2026.09.28 | ₩1,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,175 |
| ₩1,235 |
| -14.36% |
| 95.5만 |
| 2026.09.23 | ₩1,447 | ₩1,477 | ₩1,402 | ₩1,449 | +0.14% | 16.4만 |
|---|
| 2026.09.22 | ₩1,461 | ₩1,490 | ₩1,420 | ₩1,448 | -0.89% | 25.8만 |
|---|
| 2026.09.21 | ₩1,480 | ₩1,500 | ₩1,424 | ₩1,461 | -1.28% | 38.9만 |
|---|
| 2026.09.18 | ₩1,481 | ₩1,500 | ₩1,443 | ₩1,482 | +0.07% | 31.7만 |
|---|
| 2026.09.17 | ₩1,531 | ₩1,531 | ₩1,455 | ₩1,481 | -3.27% | 45.8만 |
|---|
| 2026.09.16 | ₩1,580 | ₩1,580 | ₩1,499 | ₩1,531 | -3.10% | 29.3만 |
|---|
| 2026.09.15 | ₩1,507 | ₩1,616 | ₩1,488 | ₩1,559 | +3.45% | 86.5만 |
|---|
| 2026.09.14 | ₩1,496 | ₩1,515 | ₩1,430 | ₩1,504 | +0.53% | 17.7만 |
|---|
| 2026.09.11 | ₩1,517 | ₩1,579 | ₩1,460 | ₩1,499 | -1.19% | 46.1만 |
|---|
| 2026.09.10 | ₩1,517 | ₩1,528 | ₩1,456 | ₩1,517 | 0.00% | 12.2만 |
|---|
| 2026.09.09 | ₩1,541 | ₩1,575 | ₩1,475 | ₩1,517 | -1.56% | 28.4만 |
|---|
| 2026.09.08 | ₩1,593 | ₩1,593 | ₩1,511 | ₩1,540 | -3.33% | 20.4만 |
|---|
| 2026.09.07 | ₩1,620 | ₩1,650 | ₩1,526 | ₩1,587 | -2.04% | 28.1만 |
|---|
| 2026.09.04 | ₩1,500 | ₩1,613 | ₩1,430 | ₩1,568 | +4.53% | 19.3만 |
|---|
| 2026.09.03 | ₩1,515 | ₩1,544 | ₩1,460 | ₩1,495 | -1.32% | 25.8만 |
|---|
| 2026.09.02 | ₩1,577 | ₩1,629 | ₩1,470 | ₩1,515 | -3.93% | 38만 |
|---|
| 2026.09.01 | ₩1,766 | ₩1,777 | ₩1,570 | ₩1,588 | -10.08% | 53.1만 |
|---|
| 2026.08.31 | ₩1,780 | ₩1,829 | ₩1,746 | ₩1,766 | -0.79% | 17.3만 |
|---|
| 2026.08.28 | ₩1,800 | ₩1,880 | ₩1,759 | ₩1,798 | -0.11% | 26.2만 |
|---|
| 2026.08.27 | ₩1,778 | ₩1,894 | ₩1,681 | ₩1,852 | +4.16% | 47.1만 |
|---|
| 2026.08.26 | ₩1,785 | ₩1,876 | ₩1,701 | ₩1,745 | -2.24% | 34.1만 |
|---|
| 2026.08.25 | ₩1,846 | ₩1,846 | ₩1,725 | ₩1,785 | -3.30% | 41.4만 |
|---|
| 2026.08.24 | ₩2,040 | ₩2,065 | ₩1,815 | ₩1,847 | -9.46% | 83.4만 |
|---|
| 2026.08.21 | ₩2,030 | ₩2,150 | ₩1,986 | ₩2,080 | +2.46% | 125.4만 |
|---|
| 2026.08.20 | ₩1,929 | ₩2,185 | ₩1,848 | ₩2,000 | +3.68% | 381.4만 |
|---|
| 2026.08.19 | ₩1,830 | ₩1,960 | ₩1,791 | ₩1,820 | -0.55% | 38.2만 |
|---|
| 2026.08.18 | ₩1,740 | ₩1,850 | ₩1,711 | ₩1,844 | +5.98% | 53.5만 |
|---|
| 2026.08.14 | ₩1,705 | ₩1,770 | ₩1,685 | ₩1,738 | +1.94% | 11.5만 |
|---|
| 2026.08.13 | ₩1,725 | ₩1,770 | ₩1,651 | ₩1,739 | +0.81% | 31만 |
|---|
| 2026.08.12 | ₩1,620 | ₩1,774 | ₩1,590 | ₩1,729 | +6.73% | 39.9만 |
|---|
| 2026.08.11 | ₩1,543 | ₩1,664 | ₩1,495 | ₩1,619 | +4.93% | 23.4만 |
|---|
| 2026.08.10 | ₩1,664 | ₩1,664 | ₩1,498 | ₩1,543 | -7.27% | 46.9만 |
|---|
| 2026.08.07 | ₩1,742 | ₩1,870 | ₩1,556 | ₩1,629 | -6.49% | 30.6만 |
|---|
| 2026.08.06 | ₩1,500 | ₩1,777 | ₩1,500 | ₩1,711 | +14.07% | 42만 |
|---|
| 2026.08.05 | ₩1,439 | ₩1,556 | ₩1,429 | ₩1,556 | +8.13% | 16.7만 |
|---|
| 2026.08.04 | ₩1,444 | ₩1,472 | ₩1,337 | ₩1,439 | -0.35% | 27만 |
|---|
| 2026.08.03 | ₩1,494 | ₩1,555 | ₩1,435 | ₩1,444 | -3.35% | 17만 |
|---|
| 2026.07.31 | ₩1,430 | ₩1,576 | ₩1,425 | ₩1,480 | +3.50% | 20.3만 |
|---|
| 2026.07.30 | ₩1,437 | ₩1,494 | ₩1,300 | ₩1,412 | -1.74% | 17만 |
|---|
| 2026.07.29 | ₩1,581 | ₩1,615 | ₩1,368 | ₩1,437 | -9.11% | 21.8만 |
|---|
| 2026.07.28 | ₩1,605 | ₩1,649 | ₩1,462 | ₩1,535 | -4.36% | 21.6만 |
|---|
| 2026.07.27 | ₩1,817 | ₩1,818 | ₩1,558 | ₩1,606 | -11.61% | 36.6만 |
|---|
| 2026.07.24 | ₩1,848 | ₩1,940 | ₩1,782 | ₩1,816 | -1.73% | 38.3만 |
|---|
| 2026.07.23 | ₩1,850 | ₩1,850 | ₩1,760 | ₩1,795 | -2.97% | 30만 |
|---|
| 2026.07.22 | ₩1,847 | ₩1,896 | ₩1,769 | ₩1,817 | -1.62% | 22.6만 |
|---|
| 2026.07.21 | ₩1,802 | ₩1,950 | ₩1,769 | ₩1,847 | +2.50% | 28.1만 |
|---|
| 2026.07.20 | ₩1,815 | ₩1,925 | ₩1,702 | ₩1,846 | +1.71% | 80.4만 |
|---|
| 2026.07.16 | ₩1,510 | ₩1,812 | ₩1,481 | ₩1,793 | +18.74% | 72.5만 |
|---|
| 2026.07.15 | ₩1,529 | ₩1,620 | ₩1,494 | ₩1,510 | -1.24% | 27.6만 |
|---|
| 2026.07.14 | ₩1,524 | ₩1,603 | ₩1,456 | ₩1,520 | -0.26% | 14.3만 |
|---|
| 2026.07.13 | ₩1,690 | ₩1,730 | ₩1,524 | ₩1,524 | -9.82% | 26.8만 |
|---|
| 2026.07.10 | ₩1,745 | ₩1,748 | ₩1,661 | ₩1,673 | -4.13% | 16.7만 |
|---|
| 2026.07.09 | ₩1,751 | ₩1,815 | ₩1,615 | ₩1,750 | -0.06% | 21.8만 |
|---|
| 2026.07.08 | ₩1,829 | ₩1,829 | ₩1,602 | ₩1,767 | -3.39% | 15만 |
|---|
| 2026.07.07 | ₩1,889 | ₩1,970 | ₩1,665 | ₩1,766 | -6.51% | 24.1만 |
|---|
| 2026.07.06 | ₩2,020 | ₩2,100 | ₩1,725 | ₩1,895 | -6.19% | 67.5만 |
|---|
| 2026.07.03 | ₩1,695 | ₩2,040 | ₩1,661 | ₩2,020 | +19.17% | 99.5만 |
|---|
| 2026.07.02 | ₩1,661 | ₩1,730 | ₩1,561 | ₩1,711 | +3.01% | 44만 |
|---|
| 2026.07.01 | ₩1,530 | ₩1,820 | ₩1,497 | ₩1,730 | +13.07% | 138.2만 |
|---|
| 2026.06.30 | ₩1,360 | ₩1,708 | ₩1,314 | ₩1,530 | +12.50% | 197.3만 |
|---|
| 2026.06.29 | ₩1,230 | ₩1,319 | ₩1,200 | ₩1,314 | +6.83% | 54.2만 |
|---|
| 2026.06.26 | ₩1,308 | ₩1,432 | ₩1,181 | ₩1,212 | -7.34% | 155.9만 |
|---|
| 2026.06.25 | ₩1,280 | ₩1,314 | ₩1,231 | ₩1,308 | +2.19% | 29.7만 |
|---|
| 2026.06.24 | ₩1,234 | ₩1,394 | ₩1,214 | ₩1,275 | +3.32% | 65.9만 |
|---|
| 2026.06.23 | ₩1,280 | ₩1,281 | ₩1,198 | ₩1,245 | -2.73% | 29만 |
|---|
| 2026.06.22 | ₩1,245 | ₩1,281 | ₩1,196 | ₩1,265 | +1.61% | 30.9만 |
|---|
| 2026.06.19 | ₩1,274 | ₩1,308 | ₩1,200 | ₩1,261 | -1.02% | 53.7만 |
|---|
| 2026.06.18 | ₩1,438 | ₩1,457 | ₩1,279 | ₩1,325 | -7.86% | 75.3만 |
|---|
| 2026.06.17 | ₩1,770 | ₩1,905 | ₩1,409 | ₩1,421 | -19.72% | 196만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,080 | ₩1,585 | ₩1,725 | -14.18% | 145.8만 |
|---|
| 2026.06.15 | ₩1,730 | ₩2,115 | ₩1,730 | ₩1,996 | +15.38% | 157.9만 |
|---|
| 2026.06.12 | ₩1,814 | ₩1,920 | ₩1,620 | ₩1,697 | -6.45% | 161.3만 |
|---|
| 2026.06.11 | ₩1,316 | ₩1,710 | ₩1,277 | ₩1,710 | +29.94% | 296.1만 |
|---|
| 2026.06.10 | ₩1,300 | ₩1,340 | ₩1,241 | ₩1,316 | +1.23% | 16.8만 |
|---|
| 2026.06.09 | ₩1,345 | ₩1,349 | ₩1,241 | ₩1,314 | -2.30% | 34.3만 |
|---|
| 2026.06.08 | ₩1,282 | ₩1,495 | ₩1,173 | ₩1,337 | +4.29% | 62.3만 |
|---|
| 2026.06.05 | ₩1,290 | ₩1,290 | ₩1,217 | ₩1,282 | -0.62% | 17.8만 |
|---|
| 2026.06.04 | ₩1,250 | ₩1,333 | ₩1,188 | ₩1,290 | +3.20% | 43.9만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,499 | ₩1,240 | ₩1,250 | -16.61% | 103.7만 |
|---|
| 2026.06.01 | ₩1,676 | ₩1,739 | ₩1,399 | ₩1,499 | -10.56% | 71.8만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,793 | ₩1,600 | ₩1,650 | -4.62% | 28.7만 |
|---|
| 2026.05.28 | ₩1,778 | ₩1,799 | ₩1,631 | ₩1,730 | -2.70% | 33.9만 |
|---|
| 2026.05.27 | ₩1,830 | ₩1,840 | ₩1,670 | ₩1,778 | -2.84% | 56만 |
|---|
| 2026.05.26 | ₩1,922 | ₩1,951 | ₩1,813 | ₩1,830 | -4.79% | 54.2만 |
|---|
| 2026.05.22 | ₩2,015 | ₩2,210 | ₩1,887 | ₩1,921 | -4.67% | 81.7만 |
|---|
| 2026.05.21 | ₩2,360 | ₩2,365 | ₩1,981 | ₩2,005 | -15.04% | 49.5만 |
|---|
| 2026.05.20 | ₩2,260 | ₩2,460 | ₩2,205 | ₩2,380 | +5.31% | 25.5만 |
|---|
| 2026.05.19 | ₩2,340 | ₩2,470 | ₩2,295 | ₩2,410 | +2.99% | 27.6만 |
|---|
| 2026.05.18 | ₩2,360 | ₩2,400 | ₩2,210 | ₩2,340 | -0.85% | 19.4만 |
|---|
| 2026.05.15 | ₩2,360 | ₩2,360 | ₩2,160 | ₩2,355 | -0.21% | 26.2만 |
|---|
| 2026.05.14 | ₩2,470 | ₩2,470 | ₩2,260 | ₩2,330 | -5.67% | 22.4만 |
|---|
| 2026.05.13 | ₩2,355 | ₩2,440 | ₩2,205 | ₩2,380 | +1.06% | 30.4만 |
|---|
| 2026.05.12 | ₩2,465 | ₩2,550 | ₩2,180 | ₩2,350 | -4.67% | 51.4만 |
|---|
| 2026.05.11 | ₩2,600 | ₩2,635 | ₩2,365 | ₩2,425 | -6.73% | 44.2만 |
|---|
| 2026.05.08 | ₩2,385 | ₩2,625 | ₩2,365 | ₩2,595 | +8.81% | 56.7만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,405 | ₩2,270 | ₩2,385 | +1.06% | 54.9만 |
|---|
| 2026.05.06 | ₩2,605 | ₩2,605 | ₩2,305 | ₩2,360 | -9.40% | 70.6만 |
|---|
| 2026.05.04 | ₩2,780 | ₩2,785 | ₩2,450 | ₩2,475 | -10.97% | 46.2만 |
|---|
| 2026.04.30 | ₩2,720 | ₩2,745 | ₩2,510 | ₩2,625 | -3.49% | 54.3만 |
|---|
| 2026.04.29 | ₩2,605 | ₩2,805 | ₩2,575 | ₩2,720 | +4.41% | 30.7만 |
|---|
| 2026.04.28 | ₩2,805 | ₩2,805 | ₩2,585 | ₩2,690 | -4.10% | 78.2만 |
|---|
| 2026.04.27 | ₩3,030 | ₩3,062 | ₩2,735 | ₩2,805 | -7.43% | 111.4만 |
|---|
| 2026.04.24 | ₩3,100 | ₩3,175 | ₩2,865 | ₩3,005 | -3.06% | 116.9만 |
|---|
| 2026.04.23 | ₩3,030 | ₩3,100 | ₩3,030 | ₩3,100 | +2.31% | 43.2만 |
|---|
| 2026.04.22 | ₩2,865 | ₩2,990 | ₩2,780 | ₩2,990 | +4.36% | 32.1만 |
|---|
| 2026.04.21 | ₩2,975 | ₩2,975 | ₩2,760 | ₩2,865 | -3.70% | 80.6만 |
|---|
| 2026.04.20 | ₩2,835 | ₩3,580 | ₩2,635 | ₩3,070 | +8.29% | 1545.3만 |
|---|
| 2026.04.17 | ₩3,005 | ₩3,030 | ₩2,730 | ₩2,755 | -8.32% | 91.1만 |
|---|
| 2026.04.16 | ₩3,095 | ₩3,550 | ₩2,915 | ₩3,005 | -2.91% | 280.4만 |
|---|
| 2026.04.15 | ₩2,940 | ₩3,120 | ₩2,735 | ₩2,910 | -1.02% | 286.2만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,980 | ₩2,250 | ₩2,785 | +3.34% | 635.7만 |
|---|
| 2026.04.13 | ₩2,205 | ₩2,615 | ₩2,105 | ₩2,455 | +11.34% | 177.9만 |
|---|
| 2026.04.10 | ₩1,904 | ₩2,470 | ₩1,896 | ₩2,205 | +15.81% | 123.4만 |
|---|
| 2026.04.09 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,902 | -3.45% | 11.9만 |
|---|
| 2026.04.08 | ₩1,848 | ₩1,939 | ₩1,816 | ₩1,933 | +4.60% | 27만 |
|---|
| 2026.04.07 | ₩1,897 | ₩1,946 | ₩1,755 | ₩1,846 | -2.69% | 25.9만 |
|---|
| 2026.04.06 | ₩1,997 | ₩2,035 | ₩1,859 | ₩1,870 | -6.36% | 30.1만 |
|---|
| 2026.04.03 | ₩1,995 | ₩2,025 | ₩1,786 | ₩1,996 | +0.05% | 39.3만 |
|---|
| 2026.04.02 | ₩1,981 | ₩2,070 | ₩1,905 | ₩1,940 | -2.07% | 13.6만 |
|---|
| 2026.04.01 | ₩1,993 | ₩2,040 | ₩1,880 | ₩1,977 | -0.80% | 25.3만 |
|---|
| 2026.03.31 | ₩1,878 | ₩1,943 | ₩1,825 | ₩1,942 | +3.41% | 21만 |
|---|
| 2026.03.30 | ₩1,848 | ₩1,881 | ₩1,716 | ₩1,881 | +1.79% | 9.6만 |
|---|
| 2026.03.27 | ₩1,923 | ₩1,923 | ₩1,815 | ₩1,853 | -3.64% | 9.2만 |
|---|
| 2026.03.26 | ₩1,909 | ₩2,020 | ₩1,875 | ₩1,923 | +0.73% | 17.1만 |
|---|
| 2026.03.25 | ₩1,870 | ₩2,050 | ₩1,811 | ₩1,908 | +2.03% | 13.5만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,000 | ₩1,781 | ₩1,870 | -6.50% | 23.6만 |
|---|
| 2026.03.23 | ₩1,945 | ₩2,100 | ₩1,881 | ₩1,927 | -0.93% | 33.2만 |
|---|
| 2026.03.20 | ₩1,979 | ₩2,055 | ₩1,866 | ₩1,945 | -1.72% | 25.4만 |
|---|
| 2026.03.19 | ₩1,860 | ₩2,150 | ₩1,821 | ₩1,977 | +6.29% | 111.7만 |
|---|
| 2026.03.18 | ₩1,800 | ₩1,897 | ₩1,675 | ₩1,859 | +3.28% | 28.5만 |
|---|
| 2026.03.17 | ₩1,747 | ₩1,799 | ₩1,661 | ₩1,746 | -0.06% | 21.3만 |
|---|
| 2026.03.16 | ₩1,600 | ₩1,799 | ₩1,559 | ₩1,747 | +9.19% | 44.1만 |
|---|
| 2026.03.13 | ₩1,617 | ₩1,630 | ₩1,517 | ₩1,548 | -4.27% | 21.2만 |
|---|
| 2026.03.12 | ₩1,439 | ₩1,680 | ₩1,400 | ₩1,633 | +13.48% | 63.4만 |
|---|
| 2026.03.11 | ₩1,553 | ₩1,553 | ₩1,411 | ₩1,436 | -7.53% | 15만 |
|---|
| 2026.03.10 | ₩1,517 | ₩1,560 | ₩1,473 | ₩1,502 | -0.99% | 8.1만 |
|---|
| 2026.03.09 | ₩1,568 | ₩1,568 | ₩1,380 | ₩1,514 | -3.44% | 8만 |
|---|
| 2026.03.06 | ₩1,555 | ₩1,608 | ₩1,504 | ₩1,527 | -1.80% | 4.6만 |
|---|
| 2026.03.05 | ₩1,609 | ₩1,609 | ₩1,521 | ₩1,574 | -2.18% | 7.7만 |
|---|
| 2026.03.04 | ₩1,600 | ₩1,600 | ₩1,300 | ₩1,481 | -7.44% | 42.2만 |
|---|
| 2026.03.03 | ₩1,617 | ₩1,698 | ₩1,590 | ₩1,614 | -0.19% | 17.8만 |
|---|
| 2026.02.27 | ₩1,676 | ₩1,683 | ₩1,601 | ₩1,617 | -3.52% | 15.3만 |
|---|
| 2026.02.26 | ₩1,748 | ₩1,748 | ₩1,638 | ₩1,684 | -3.66% | 25.5만 |
|---|
| 2026.02.25 | ₩1,718 | ₩1,760 | ₩1,622 | ₩1,749 | +1.80% | 19.5만 |
|---|
| 2026.02.24 | ₩1,757 | ₩1,766 | ₩1,650 | ₩1,681 | -4.33% | 26.2만 |
|---|
| 2026.02.23 | ₩1,801 | ₩1,813 | ₩1,731 | ₩1,760 | -2.28% | 18.2만 |
|---|
| 2026.02.20 | ₩1,867 | ₩1,899 | ₩1,775 | ₩1,819 | -2.57% | 10.8만 |
|---|
| 2026.02.19 | ₩1,966 | ₩1,975 | ₩1,808 | ₩1,867 | -5.04% | 30.4만 |
|---|
| 2026.02.13 | ₩1,969 | ₩1,969 | ₩1,860 | ₩1,902 | -3.40% | 19.3만 |
|---|
| 2026.02.12 | ₩2,050 | ₩2,080 | ₩1,900 | ₩1,969 | -3.95% | 20.9만 |
|---|
| 2026.02.11 | ₩1,959 | ₩2,070 | ₩1,911 | ₩2,050 | +4.65% | 24.7만 |
|---|
| 2026.02.10 | ₩1,940 | ₩1,988 | ₩1,870 | ₩1,959 | +0.98% | 15만 |
|---|
| 2026.02.09 | ₩2,015 | ₩2,055 | ₩1,863 | ₩1,947 | -3.37% | 47.9만 |
|---|
| 2026.02.06 | ₩1,845 | ₩2,190 | ₩1,716 | ₩2,015 | +9.21% | 130.1만 |
|---|
| 2026.02.05 | ₩1,859 | ₩1,891 | ₩1,777 | ₩1,850 | -0.48% | 20.2만 |
|---|
| 2026.02.04 | ₩1,897 | ₩1,940 | ₩1,805 | ₩1,859 | -2.00% | 16.1만 |
|---|
| 2026.02.03 | ₩1,884 | ₩1,970 | ₩1,830 | ₩1,897 | +0.69% | 16.4만 |
|---|
| 2026.02.02 | ₩1,832 | ₩1,944 | ₩1,660 | ₩1,884 | +2.84% | 43.6만 |
|---|
| 2026.01.30 | ₩1,812 | ₩1,943 | ₩1,800 | ₩1,850 | +2.10% | 56.6만 |
|---|
| 2026.01.29 | ₩1,731 | ₩1,850 | ₩1,711 | ₩1,812 | +4.68% | 30.4만 |
|---|
| 2026.01.28 | ₩1,743 | ₩1,880 | ₩1,720 | ₩1,729 | -0.80% | 25.9만 |
|---|
| 2026.01.27 | ₩1,709 | ₩1,879 | ₩1,665 | ₩1,743 | +1.99% | 50.6만 |
|---|
| 2026.01.26 | ₩1,595 | ₩1,737 | ₩1,591 | ₩1,721 | +7.90% | 49.3만 |
|---|
| 2026.01.23 | ₩1,626 | ₩1,639 | ₩1,556 | ₩1,595 | -1.91% | 18.1만 |
|---|
| 2026.01.22 | ₩1,576 | ₩1,627 | ₩1,500 | ₩1,624 | +3.05% | 17.3만 |
|---|
| 2026.01.21 | ₩1,578 | ₩1,584 | ₩1,477 | ₩1,562 | -1.01% | 23.2만 |
|---|
| 2026.01.20 | ₩1,491 | ₩1,580 | ₩1,451 | ₩1,579 | +5.90% | 25.3만 |
|---|
| 2026.01.19 | ₩1,513 | ₩1,547 | ₩1,418 | ₩1,491 | -1.45% | 21.2만 |
|---|
| 2026.01.16 | ₩1,486 | ₩1,536 | ₩1,483 | ₩1,520 | +2.29% | 16.2만 |
|---|
| 2026.01.15 | ₩1,618 | ₩1,618 | ₩1,451 | ₩1,500 | -7.29% | 39만 |
|---|
| 2026.01.14 | ₩1,639 | ₩1,639 | ₩1,528 | ₩1,628 | -0.67% | 26.8만 |
|---|
| 2026.01.13 | ₩1,637 | ₩1,696 | ₩1,566 | ₩1,639 | +0.12% | 24.9만 |
|---|
| 2026.01.12 | ₩1,701 | ₩1,702 | ₩1,555 | ₩1,637 | -3.76% | 29.2만 |
|---|
| 2026.01.09 | ₩1,660 | ₩1,757 | ₩1,615 | ₩1,701 | +2.47% | 26.1만 |
|---|
| 2026.01.08 | ₩1,792 | ₩1,844 | ₩1,615 | ₩1,663 | -7.20% | 53.3만 |
|---|
| 2026.01.07 | ₩1,827 | ₩1,847 | ₩1,716 | ₩1,818 | -0.49% | 65.4만 |
|---|
| 2026.01.06 | ₩1,635 | ₩1,984 | ₩1,632 | ₩1,830 | +11.93% | 541.8만 |
|---|
| 2026.01.05 | ₩1,446 | ₩1,626 | ₩1,380 | ₩1,565 | +8.23% | 120.4만 |
|---|
| 2026.01.02 | ₩1,313 | ₩1,396 | ₩1,313 | ₩1,378 | +4.95% | 16.4만 |
|---|
| 2025.12.30 | ₩1,277 | ₩1,315 | ₩1,255 | ₩1,309 | +2.51% | 10.2만 |
|---|
| 2025.12.29 | ₩1,279 | ₩1,280 | ₩1,230 | ₩1,279 | 0.00% | 7.3만 |
|---|
| 2025.12.26 | ₩1,278 | ₩1,296 | ₩1,248 | ₩1,253 | -1.96% | 4.1만 |
|---|
| 2025.12.24 | ₩1,278 | ₩1,299 | ₩1,257 | ₩1,278 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩1,279 | ₩1,360 | ₩1,269 | ₩1,278 | -0.08% | 14.2만 |
|---|
| 2025.12.22 | ₩1,254 | ₩1,296 | ₩1,222 | ₩1,285 | +2.47% | 6.8만 |
|---|
| 2025.12.19 | ₩1,330 | ₩1,330 | ₩1,201 | ₩1,254 | -5.71% | 25.2만 |
|---|
| 2025.12.18 | ₩1,344 | ₩1,344 | ₩1,272 | ₩1,330 | -1.04% | 10.8만 |
|---|
| 2025.12.17 | ₩1,349 | ₩1,369 | ₩1,316 | ₩1,346 | -0.22% | 12.1만 |
|---|
| 2025.12.16 | ₩1,350 | ₩1,350 | ₩1,312 | ₩1,347 | -0.22% | 16.6만 |
|---|
| 2025.12.15 | ₩1,303 | ₩1,400 | ₩1,269 | ₩1,345 | +3.22% | 20만 |
|---|
| 2025.12.12 | ₩1,247 | ₩1,345 | ₩1,245 | ₩1,307 | +4.81% | 34.2만 |
|---|
| 2025.12.11 | ₩1,205 | ₩1,249 | ₩1,205 | ₩1,244 | +3.24% | 7.4만 |
|---|
| 2025.12.10 | ₩1,249 | ₩1,249 | ₩1,212 | ₩1,217 | -2.56% | 10.6만 |
|---|
| 2025.12.09 | ₩1,312 | ₩1,312 | ₩1,221 | ₩1,249 | -4.80% | 22.7만 |
|---|
| 2025.12.08 | ₩1,333 | ₩1,353 | ₩1,306 | ₩1,313 | -1.50% | 15.2만 |
|---|
| 2025.12.05 | ₩1,215 | ₩1,345 | ₩1,209 | ₩1,333 | +9.71% | 44.4만 |
|---|
| 2025.12.04 | ₩1,222 | ₩1,222 | ₩1,176 | ₩1,202 | -1.64% | 11.8만 |
|---|
| 2025.12.03 | ₩1,222 | ₩1,231 | ₩1,160 | ₩1,223 | +0.08% | 12.3만 |
|---|
| 2025.12.02 | ₩1,237 | ₩1,242 | ₩1,195 | ₩1,222 | -1.21% | 15.3만 |
|---|
| 2025.12.01 | ₩1,260 | ₩1,290 | ₩1,207 | ₩1,237 | -1.83% | 13.4만 |
|---|
| 2025.11.28 | ₩1,238 | ₩1,260 | ₩1,223 | ₩1,236 | -0.16% | 14만 |
|---|
| 2025.11.27 | ₩1,260 | ₩1,262 | ₩1,230 | ₩1,238 | -1.75% | 4.6만 |
|---|
| 2025.11.26 | ₩1,242 | ₩1,277 | ₩1,236 | ₩1,248 | +0.48% | 4.8만 |
|---|
| 2025.11.25 | ₩1,245 | ₩1,260 | ₩1,215 | ₩1,229 | -1.29% | 9.5만 |
|---|
| 2025.11.24 | ₩1,266 | ₩1,285 | ₩1,219 | ₩1,245 | -1.66% | 6.7만 |
|---|
| 2025.11.21 | ₩1,260 | ₩1,263 | ₩1,236 | ₩1,263 | +0.24% | 4만 |
|---|
| 2025.11.20 | ₩1,303 | ₩1,319 | ₩1,266 | ₩1,266 | -2.84% | 9.5만 |
|---|
| 2025.11.19 | ₩1,321 | ₩1,321 | ₩1,288 | ₩1,303 | -1.36% | 4.6만 |
|---|
| 2025.11.18 | ₩1,330 | ₩1,354 | ₩1,291 | ₩1,328 | -0.15% | 8.7만 |
|---|
| 2025.11.17 | ₩1,253 | ₩1,363 | ₩1,253 | ₩1,330 | +6.15% | 21.9만 |
|---|
| 2025.11.14 | ₩1,290 | ₩1,290 | ₩1,234 | ₩1,248 | -3.26% | 15만 |
|---|
| 2025.11.13 | ₩1,290 | ₩1,295 | ₩1,266 | ₩1,290 | 0.00% | 9만 |
|---|
| 2025.11.12 | ₩1,292 | ₩1,298 | ₩1,277 | ₩1,290 | -0.15% | 11만 |
|---|
| 2025.11.11 | ₩1,313 | ₩1,334 | ₩1,282 | ₩1,287 | -1.98% | 10.5만 |
|---|
| 2025.11.10 | ₩1,301 | ₩1,320 | ₩1,281 | ₩1,313 | +0.92% | 10.3만 |
|---|
| 2025.11.07 | ₩1,306 | ₩1,337 | ₩1,279 | ₩1,295 | -0.84% | 17.1만 |
|---|
| 2025.11.06 | ₩1,399 | ₩1,399 | ₩1,291 | ₩1,320 | -5.65% | 30.4만 |
|---|
| 2025.11.05 | ₩1,577 | ₩1,580 | ₩1,305 | ₩1,377 | -12.68% | 102.3만 |
|---|
| 2025.11.04 | ₩1,436 | ₩1,458 | ₩1,400 | ₩1,437 | +0.07% | 26.8만 |
|---|
| 2025.11.03 | ₩1,413 | ₩1,435 | ₩1,355 | ₩1,435 | +1.56% | 16.2만 |
|---|
| 2025.10.31 | ₩1,485 | ₩1,508 | ₩1,400 | ₩1,413 | -4.85% | 17.5만 |
|---|
| 2025.10.30 | ₩1,612 | ₩1,663 | ₩1,462 | ₩1,483 | -8.00% | 114.1만 |
|---|
| 2025.10.29 | ₩1,440 | ₩1,552 | ₩1,427 | ₩1,458 | +1.25% | 42.2만 |
|---|
| 2025.10.28 | ₩1,421 | ₩1,438 | ₩1,384 | ₩1,427 | +0.42% | 16.2만 |
|---|
| 2025.10.27 | ₩1,528 | ₩1,578 | ₩1,415 | ₩1,421 | -7.00% | 30만 |
|---|
| 2025.10.24 | ₩1,442 | ₩1,528 | ₩1,415 | ₩1,528 | +5.96% | 22.8만 |
|---|
| 2025.10.23 | ₩1,368 | ₩1,461 | ₩1,361 | ₩1,456 | +6.43% | 22.8만 |
|---|
| 2025.10.22 | ₩1,399 | ₩1,437 | ₩1,319 | ₩1,380 | -1.36% | 31.8만 |
|---|
| 2025.10.21 | ₩1,244 | ₩1,509 | ₩1,244 | ₩1,399 | +12.46% | 73.6만 |
|---|
| 2025.10.20 | ₩1,226 | ₩1,253 | ₩1,222 | ₩1,244 | +1.47% | 8.3만 |
|---|
| 2025.10.17 | ₩1,258 | ₩1,262 | ₩1,225 | ₩1,237 | -1.67% | 9만 |
|---|
| 2025.10.16 | ₩1,271 | ₩1,299 | ₩1,251 | ₩1,263 | -0.63% | 13만 |
|---|
| 2025.10.15 | ₩1,264 | ₩1,313 | ₩1,254 | ₩1,280 | +1.27% | 8.6만 |
|---|
| 2025.10.14 | ₩1,305 | ₩1,330 | ₩1,250 | ₩1,276 | -2.22% | 13.9만 |
|---|
| 2025.10.13 | ₩1,312 | ₩1,343 | ₩1,268 | ₩1,305 | -0.53% | 9.3만 |
|---|
| 2025.10.10 | ₩1,306 | ₩1,332 | ₩1,274 | ₩1,326 | +1.53% | 7.1만 |
|---|