시장 데이터를 불러오는 중
전체 종목
Quhuo Limited - Class A Ordinary Shares 과거 주가
Quhuo Limited - Class A Ordinary Shares · QH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quhuo Limited - Class A Ordinary Shares · QH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,569 | ₩4,891 | ₩4,569 | ₩4,791 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,985 | ₩4,985 | ₩4,556 | ₩4,931 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,556 | ₩4,918 | ₩4,556 | ₩4,690 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,038 | ₩5,213 | ₩4,395 | ₩4,556 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,878 | ₩5,092 | ₩4,878 | ₩5,012 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,904 | ₩4,971 | ₩4,703 | ₩4,931 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,971 | ₩5,012 | ₩4,785 | ₩4,891 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,955 | ₩5,219 | ₩4,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,958 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,199 | ₩5,199 | ₩4,837 | ₩4,958 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,789 | ₩6,030 | ₩5,079 | ₩5,199 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,186 | ₩7,022 | ₩5,159 | ₩5,333 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,280 | ₩5,280 | ₩5,280 | ₩5,280 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,293 | ₩5,333 | ₩5,092 | ₩5,315 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,253 | ₩5,333 | ₩5,253 | ₩5,333 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,199 | ₩5,199 | ₩5,186 | ₩5,186 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,333 | ₩5,333 | ₩5,159 | ₩5,226 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,333 | ₩5,333 | ₩5,333 | ₩5,333 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,360 | ₩5,360 | ₩5,293 | ₩5,293 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,454 | ₩5,454 | ₩5,293 | ₩5,347 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,320 | ₩5,398 | ₩5,320 | ₩5,360 | +0.76% | 3.5천 |
|---|
| 2026.09.11 | ₩5,239 | ₩5,239 | ₩5,239 | ₩5,239 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩5,387 | ₩5,387 | ₩5,387 | ₩5,387 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩5,387 | ₩5,387 | ₩5,387 | ₩5,387 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,280 | ₩5,387 | ₩5,280 | ₩5,387 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,373 | ₩5,414 | ₩5,280 | ₩5,400 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,306 | ₩5,454 | ₩5,269 | ₩5,281 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,440 | ₩5,454 | ₩5,440 | ₩5,454 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,588 | ₩5,588 | ₩5,521 | ₩5,521 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,521 | ₩5,668 | ₩5,521 | ₩5,588 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,628 | ₩5,909 | ₩5,514 | ₩5,909 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,641 | ₩5,668 | ₩5,507 | ₩5,655 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,816 | ₩5,816 | ₩5,615 | ₩5,628 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,816 | ₩5,825 | ₩5,442 | ₩5,762 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,775 | ₩5,775 | ₩5,521 | ₩5,588 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,842 | ₩5,561 | ₩5,655 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,883 | ₩5,883 | ₩5,434 | ₩5,829 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,588 | ₩6,057 | ₩5,373 | ₩5,769 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,084 | ₩6,164 | ₩5,896 | ₩5,896 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,588 | ₩6,499 | ₩5,588 | ₩6,419 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,869 | ₩5,876 | ₩5,770 | ₩5,775 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,432 | ₩6,539 | ₩5,702 | ₩5,722 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,392 | ₩6,767 | ₩6,311 | ₩6,325 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,606 | ₩7,236 | ₩6,486 | ₩6,767 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,124 | ₩6,995 | ₩5,802 | ₩6,807 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,574 | ₩5,963 | ₩5,521 | ₩5,876 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,990 | ₩6,325 | ₩5,574 | ₩6,070 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,842 | ₩6,365 | ₩5,442 | ₩6,157 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,990 | ₩6,258 | ₩5,601 | ₩5,762 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,923 | ₩6,191 | ₩5,883 | ₩5,909 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,472 | ₩6,472 | ₩6,084 | ₩6,110 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,789 | ₩6,499 | ₩5,226 | ₩6,151 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,043 | ₩6,365 | ₩5,574 | ₩5,574 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,043 | ₩6,593 | ₩5,856 | ₩6,164 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,196 | ₩7,196 | ₩6,298 | ₩6,499 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,936 | ₩7,705 | ₩5,936 | ₩7,209 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,727 | ₩7,102 | ₩5,883 | ₩6,218 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,794 | ₩7,183 | ₩5,226 | ₩7,116 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,598 | ₩7,946 | ₩7,075 | ₩7,410 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,858 | ₩9,280 | ₩7,678 | ₩7,692 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,447 | ₩9,514 | ₩8,509 | ₩9,313 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,228 | ₩8,831 | ₩7,384 | ₩8,161 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,442 | ₩8,697 | ₩7,973 | ₩8,683 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,456 | ₩8,572 | ₩7,839 | ₩8,080 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,509 | ₩8,536 | ₩8,027 | ₩8,054 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,799 | ₩8,536 | ₩7,772 | ₩8,496 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,496 | ₩8,757 | ₩7,786 | ₩7,786 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,576 | ₩8,804 | ₩8,047 | ₩8,335 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,099 | ₩9,286 | ₩8,509 | ₩9,041 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,643 | ₩9,380 | ₩8,509 | ₩9,380 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,268 | ₩8,817 | ₩7,826 | ₩8,817 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,188 | ₩8,844 | ₩8,067 | ₩8,670 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩8,000 | ₩8,858 | ₩7,705 | ₩8,858 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,268 | ₩9,863 | ₩7,384 | ₩8,871 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩7,022 | ₩7,705 | ₩7,022 | ₩7,384 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,228 | ₩8,536 | ₩6,298 | ₩7,598 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,362 | ₩8,777 | ₩6,834 | ₩8,389 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,573 | ₩11,564 | ₩9,276 | ₩9,836 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩15,035 | ₩15,075 | ₩12,730 | ₩13,950 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,821 | ₩17,166 | ₩12,489 | ₩15,156 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,457 | ₩14,606 | ₩11,457 | ₩14,097 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,466 | ₩12,931 | ₩10,077 | ₩12,677 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,616 | ₩11,658 | ₩8,616 | ₩11,216 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,415 | ₩9,916 | ₩7,558 | ₩9,836 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,407 | ₩10,921 | ₩6,901 | ₩9,930 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,338 | ₩7,893 | ₩4,355 | ₩4,355 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,804 | ₩4,435 | ₩4,583 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,275 | ₩4,945 | ₩4,020 | ₩4,851 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,938 | ₩4,938 | ₩4,342 | ₩4,543 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,119 | ₩5,226 | ₩4,288 | ₩5,146 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,400 | ₩5,655 | ₩5,226 | ₩5,280 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,258 | ₩6,566 | ₩5,722 | ₩6,097 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,946 | ₩8,268 | ₩5,092 | ₩8,268 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,452 | ₩14,244 | ₩8,362 | ₩10,358 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,471 | ₩6,700 | ₩3,471 | ₩6,700 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,484 | ₩3,484 | ₩2,680 | ₩3,471 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,332 | ₩3,618 | ₩2,332 | ₩3,605 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,970 | ₩3,618 | ₩1,970 | ₩3,618 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,970 | ₩3,886 | ₩1,970 | ₩3,819 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,484 | ₩3,913 | ₩3,484 | ₩3,913 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,752 | ₩3,752 | ₩3,752 | ₩3,752 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,136 | ₩3,886 | ₩3,136 | ₩3,752 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,680 | ₩3,484 | ₩2,680 | ₩3,484 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩4,007 | ₩4,154 | ₩3,350 | ₩4,154 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,886 | ₩4,007 | ₩3,886 | ₩4,007 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩4,007 | ₩4,007 | ₩3,953 | ₩4,007 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,033 | ₩4,033 | ₩3,873 | ₩4,007 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩4,007 | ₩4,690 | ₩4,007 | ₩4,007 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,948 | ₩3,899 | ₩2,948 | ₩3,886 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,033 | ₩4,194 | ₩3,752 | ₩4,020 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,948 | ₩3,993 | ₩2,948 | ₩3,993 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,618 | ₩4,007 | ₩1,487 | ₩4,007 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,824 | ₩5,226 | ₩1,407 | ₩4,020 | -16.67% | 9천 |
|---|
| 2026.04.24 | ₩94 | ₩161 | ₩94 | ₩161 | +71.43% | 21.2만 |
|---|
| 2026.04.23 | ₩134 | ₩150 | ₩84 | ₩138 | +3.00% | 16.9만 |
|---|
| 2026.04.22 | ₩94 | ₩133 | ₩84 | ₩131 | +40.00% | 9.1만 |
|---|
| 2026.04.21 | ₩123 | ₩161 | ₩123 | ₩133 | +7.61% | 15.8만 |
|---|
| 2026.04.20 | ₩24 | ₩161 | ₩24 | ₩123 | +411.11% | 31.9만 |
|---|
| 2026.04.17 | ₩94 | ₩115 | ₩94 | ₩115 | +22.86% | 10.2만 |
|---|
| 2026.04.16 | ₩74 | ₩121 | ₩40 | ₩94 | +27.27% | 13.1만 |
|---|
| 2026.04.15 | ₩55 | ₩96 | ₩55 | ₩74 | +34.15% | 19.2만 |
|---|
| 2026.04.14 | ₩80 | ₩80 | ₩40 | ₩56 | -30.00% | 18.1만 |
|---|
| 2026.04.13 | ₩23 | ₩54 | ₩23 | ₩50 | +117.65% | 21.5만 |
|---|
| 2026.04.10 | ₩24 | ₩80 | ₩24 | ₩47 | +94.44% | 25.1만 |
|---|
| 2026.04.09 | ₩27 | ₩55 | ₩23 | ₩24 | -10.00% | 21.7만 |
|---|
| 2026.04.08 | ₩47 | ₩47 | ₩28 | ₩28 | -40.00% | 38.4만 |
|---|
| 2026.04.07 | ₩75 | ₩75 | ₩46 | ₩47 | -37.50% | 69.1만 |
|---|
| 2026.04.06 | ₩54 | ₩130 | ₩48 | ₩74 | +37.50% | 422.6만 |
|---|
| 2026.04.02 | ₩101 | ₩169 | ₩88 | ₩126 | +25.33% | 6598.8만 |
|---|
| 2026.04.01 | ₩139 | ₩154 | ₩131 | ₩145 | +3.85% | 144.6만 |
|---|
| 2026.03.31 | ₩126 | ₩145 | ₩126 | ₩145 | +14.89% | 116.2만 |
|---|
| 2026.03.30 | ₩131 | ₩137 | ₩123 | ₩131 | 0.00% | 147.7만 |
|---|
| 2026.03.27 | ₩130 | ₩149 | ₩126 | ₩147 | +13.40% | 1515.1만 |
|---|
| 2026.03.26 | ₩133 | ₩133 | ₩123 | ₩130 | -2.02% | 11만 |
|---|
| 2026.03.25 | ₩129 | ₩137 | ₩123 | ₩137 | +6.25% | 203.7만 |
|---|
| 2026.03.24 | ₩129 | ₩138 | ₩118 | ₩131 | +2.08% | 184만 |
|---|
| 2026.03.23 | ₩115 | ₩131 | ₩107 | ₩131 | +13.95% | 183.8만 |
|---|
| 2026.03.20 | ₩119 | ₩119 | ₩114 | ₩114 | -4.49% | 162.3만 |
|---|
| 2026.03.19 | ₩127 | ₩127 | ₩114 | ₩117 | -8.42% | 178.1만 |
|---|
| 2026.03.18 | ₩131 | ₩139 | ₩119 | ₩130 | -1.02% | 623만 |
|---|
| 2026.03.17 | ₩135 | ₩142 | ₩127 | ₩134 | -0.99% | 194만 |
|---|
| 2026.03.16 | ₩134 | ₩134 | ₩125 | ₩127 | -5.00% | 93.7만 |
|---|
| 2026.03.13 | ₩125 | ₩138 | ₩122 | ₩137 | +9.68% | 176.5만 |
|---|
| 2026.03.12 | ₩127 | ₩133 | ₩122 | ₩125 | -2.11% | 95.4만 |
|---|
| 2026.03.11 | ₩123 | ₩141 | ₩121 | ₩135 | +9.78% | 369.4만 |
|---|
| 2026.03.10 | ₩139 | ₩139 | ₩122 | ₩122 | -12.50% | 329.7만 |
|---|
| 2026.03.09 | ₩133 | ₩137 | ₩122 | ₩133 | 0.00% | 240만 |
|---|
| 2026.03.06 | ₩126 | ₩153 | ₩121 | ₩134 | +6.38% | 1110.5만 |
|---|
| 2026.03.05 | ₩135 | ₩147 | ₩121 | ₩135 | 0.00% | 1045만 |
|---|
| 2026.03.04 | ₩125 | ₩200 | ₩121 | ₩135 | +8.60% | 8504.4만 |
|---|
| 2026.03.03 | ₩147 | ₩147 | ₩103 | ₩117 | -20.91% | 775.6만 |
|---|
| 2026.03.02 | ₩142 | ₩161 | ₩138 | ₩151 | +6.60% | 449만 |
|---|
| 2026.02.27 | ₩237 | ₩237 | ₩145 | ₩176 | -25.99% | 2025.9만 |
|---|
| 2026.02.26 | ₩1,514 | ₩1,541 | ₩241 | ₩275 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,367 | ₩1,514 | ₩1,202 | ₩1,501 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,273 | ₩1,407 | ₩1,235 | ₩1,353 | +6.32% | 80.8만 |
|---|
| 2026.02.23 | ₩1,219 | ₩1,313 | ₩1,170 | ₩1,235 | +1.32% | 12.4만 |
|---|
| 2026.02.20 | ₩1,284 | ₩1,327 | ₩1,219 | ₩1,222 | -4.80% | 3.8만 |
|---|
| 2026.02.19 | ₩1,260 | ₩1,313 | ₩1,227 | ₩1,296 | +2.87% | 6.9만 |
|---|
| 2026.02.18 | ₩1,260 | ₩1,380 | ₩1,233 | ₩1,367 | +8.51% | 30만 |
|---|
| 2026.02.17 | ₩1,277 | ₩1,286 | ₩1,226 | ₩1,250 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,191 | ₩1,407 | ₩1,191 | ₩1,277 | +7.20% | 14.1만 |
|---|
| 2026.02.12 | ₩1,262 | ₩1,353 | ₩1,182 | ₩1,186 | -6.05% | 8.8만 |
|---|
| 2026.02.11 | ₩1,230 | ₩1,333 | ₩1,230 | ₩1,274 | +3.59% | 11.3만 |
|---|
| 2026.02.10 | ₩1,225 | ₩1,300 | ₩1,194 | ₩1,252 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,179 | ₩1,235 | ₩1,152 | ₩1,194 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,059 | ₩1,138 | ₩1,045 | ₩1,112 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,099 | ₩1,139 | ₩1,057 | ₩1,087 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,154 | ₩1,193 | ₩1,089 | ₩1,115 | -3.37% | 9.1만 |
|---|
| 2026.02.03 | ₩1,233 | ₩1,238 | ₩1,146 | ₩1,206 | -2.17% | 9.6만 |
|---|
| 2026.02.02 | ₩1,177 | ₩1,233 | ₩1,139 | ₩1,233 | +4.78% | 13.4만 |
|---|
| 2026.01.30 | ₩1,151 | ₩1,474 | ₩1,143 | ₩1,193 | +3.61% | 70.4만 |
|---|
| 2026.01.29 | ₩1,159 | ₩1,179 | ₩1,136 | ₩1,159 | 0.00% | 4.2만 |
|---|
| 2026.01.28 | ₩1,124 | ₩1,191 | ₩1,103 | ₩1,170 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,206 | ₩1,206 | ₩1,115 | ₩1,166 | -3.33% | 12.5만 |
|---|
| 2026.01.26 | ₩1,185 | ₩1,238 | ₩1,152 | ₩1,209 | +2.04% | 11.7만 |
|---|
| 2026.01.23 | ₩1,233 | ₩1,233 | ₩1,164 | ₩1,189 | -3.59% | 16.8만 |
|---|
| 2026.01.22 | ₩1,260 | ₩1,273 | ₩1,233 | ₩1,234 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,226 | ₩1,246 | ₩1,219 | ₩1,222 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,300 | ₩1,300 | ₩1,206 | ₩1,237 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,277 | ₩1,329 | ₩1,219 | ₩1,268 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,353 | ₩1,394 | ₩1,179 | ₩1,253 | -7.43% | 22.6만 |
|---|
| 2026.01.14 | ₩1,367 | ₩1,380 | ₩1,340 | ₩1,380 | +0.98% | 7.3만 |
|---|
| 2026.01.13 | ₩1,474 | ₩1,474 | ₩1,340 | ₩1,353 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,474 | ₩1,501 | ₩1,447 | ₩1,474 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,501 | ₩1,521 | ₩1,461 | ₩1,514 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,501 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,474 | ₩1,516 | ₩1,434 | ₩1,487 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,461 | ₩1,487 | ₩1,394 | ₩1,447 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,541 | ₩1,541 | ₩1,434 | ₩1,474 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,461 | ₩1,541 | ₩1,461 | ₩1,487 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,434 | ₩1,514 | ₩1,434 | ₩1,447 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,461 | ₩1,541 | ₩1,461 | ₩1,487 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,581 | ₩1,628 | ₩1,434 | ₩1,461 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,608 | ₩1,662 | ₩1,581 | ₩1,608 | 0.00% | 7.9만 |
|---|
| 2025.12.24 | ₩1,568 | ₩1,662 | ₩1,568 | ₩1,608 | +2.56% | 4.2만 |
|---|
| 2025.12.23 | ₩1,608 | ₩1,702 | ₩1,541 | ₩1,568 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,474 | ₩1,737 | ₩1,474 | ₩1,595 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,501 | ₩1,554 | ₩1,380 | ₩1,474 | -1.79% | 22.3만 |
|---|
| 2025.12.18 | ₩1,715 | ₩1,715 | ₩1,474 | ₩1,487 | -13.28% | 31.9만 |
|---|
| 2025.12.17 | ₩1,769 | ₩1,930 | ₩1,648 | ₩1,662 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,836 | ₩2,006 | ₩1,675 | ₩1,809 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,077 | ₩2,077 | ₩1,648 | ₩1,782 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,037 | ₩2,948 | ₩1,729 | ₩2,117 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,715 | ₩1,943 | ₩1,688 | ₩1,755 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,554 | ₩2,064 | ₩1,461 | ₩1,956 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,662 | ₩1,675 | ₩1,474 | ₩1,554 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,487 | ₩1,729 | ₩1,367 | ₩1,621 | +9.01% | 235.2만 |
|---|
| 2025.12.05 | ₩1,367 | ₩1,608 | ₩1,313 | ₩1,340 | -1.96% | 63.6만 |
|---|
| 2025.12.04 | ₩1,340 | ₩1,387 | ₩1,286 | ₩1,340 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩1,367 | ₩1,394 | ₩1,328 | ₩1,353 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,394 | ₩1,434 | ₩1,300 | ₩1,353 | -2.88% | 12.9만 |
|---|
| 2025.12.01 | ₩1,300 | ₩1,514 | ₩1,300 | ₩1,327 | +2.06% | 25.7만 |
|---|
| 2025.11.28 | ₩1,286 | ₩1,380 | ₩1,286 | ₩1,307 | +1.56% | 13.7만 |
|---|
| 2025.11.26 | ₩1,199 | ₩1,321 | ₩1,193 | ₩1,273 | +6.15% | 13만 |
|---|
| 2025.11.25 | ₩1,233 | ₩1,285 | ₩1,190 | ₩1,219 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,286 | ₩1,353 | ₩1,219 | ₩1,273 | -1.04% | 22.3만 |
|---|
| 2025.11.21 | ₩1,327 | ₩1,327 | ₩1,207 | ₩1,233 | -7.07% | 13만 |
|---|
| 2025.11.20 | ₩1,394 | ₩1,427 | ₩1,252 | ₩1,300 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,353 | ₩1,474 | ₩1,301 | ₩1,301 | -3.86% | 19.2만 |
|---|
| 2025.11.18 | ₩1,313 | ₩1,420 | ₩1,246 | ₩1,394 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩1,434 | ₩1,434 | ₩1,233 | ₩1,307 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,715 | ₩1,755 | ₩1,420 | ₩1,434 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,528 | ₩2,010 | ₩1,501 | ₩1,742 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,159 | ₩2,586 | ₩1,120 | ₩1,648 | +42.20% | 5053만 |
|---|
| 2025.11.11 | ₩1,134 | ₩1,193 | ₩1,085 | ₩1,112 | -1.89% | 24.5만 |
|---|
| 2025.11.10 | ₩1,139 | ₩1,187 | ₩1,085 | ₩1,134 | -0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩1,206 | ₩1,260 | ₩1,115 | ₩1,155 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,367 | ₩1,568 | ₩1,194 | ₩1,219 | -10.78% | 92.7만 |
|---|
| 2025.11.05 | ₩1,018 | ₩1,608 | ₩1,018 | ₩1,380 | +35.53% | 865.1만 |
|---|
| 2025.11.04 | ₩1,072 | ₩1,099 | ₩985 | ₩1,033 | -3.62% | 55.8만 |
|---|
| 2025.11.03 | ₩1,327 | ₩1,327 | ₩1,085 | ₩1,122 | -15.45% | 92.7만 |
|---|
| 2025.10.31 | ₩1,380 | ₩1,407 | ₩1,235 | ₩1,313 | -4.85% | 117.2만 |
|---|
| 2025.10.30 | ₩1,528 | ₩1,675 | ₩1,407 | ₩1,461 | -4.39% | 328.2만 |
|---|
| 2025.10.29 | ₩10,613 | ₩10,613 | ₩1,541 | ₩1,688 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,938 | ₩10,948 | ₩8,938 | ₩10,881 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,782 | ₩11,377 | ₩8,623 | ₩8,670 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,581 | ₩10,050 | ₩8,871 | ₩9,782 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩9,018 | ₩9,514 | ₩8,509 | ₩9,461 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,402 | ₩9,219 | ₩8,040 | ₩8,911 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,040 | ₩10,452 | ₩7,772 | ₩9,032 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,482 | ₩8,831 | ₩7,812 | ₩8,683 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,742 | ₩10,157 | ₩7,638 | ₩8,415 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,407 | ₩10,667 | ₩9,237 | ₩9,822 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,085 | ₩9,916 | ₩9,032 | ₩9,528 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,291 | ₩10,479 | ₩8,750 | ₩9,072 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,777 | ₩11,390 | ₩8,469 | ₩10,318 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,541 | ₩10,050 | ₩8,750 | ₩8,764 | -8.15% | 107.4만 |
|---|