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 | ₩4,556 | ₩4,877 | ₩4,556 | ₩4,777 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,971 | ₩4,971 | ₩4,543 | ₩4,917 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,543 | ₩4,904 | ₩4,543 | ₩4,677 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,024 | ₩5,198 | ₩4,383 | ₩4,543 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,864 | ₩5,077 | ₩4,864 | ₩4,997 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,890 | ₩4,957 | ₩4,690 | ₩4,917 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,957 | ₩4,997 | ₩4,771 | ₩4,877 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,941 | ₩5,204 | ₩4,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,944 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,184 | ₩5,184 | ₩4,824 | ₩4,944 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,772 | ₩6,013 | ₩5,064 | ₩5,184 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,171 | ₩7,002 | ₩5,144 | ₩5,318 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,265 | ₩5,265 | ₩5,265 | ₩5,265 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,278 | ₩5,318 | ₩5,077 | ₩5,299 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,238 | ₩5,318 | ₩5,238 | ₩5,318 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,184 | ₩5,184 | ₩5,171 | ₩5,171 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,318 | ₩5,318 | ₩5,144 | ₩5,211 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,318 | ₩5,318 | ₩5,318 | ₩5,318 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,345 | ₩5,345 | ₩5,278 | ₩5,278 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,438 | ₩5,438 | ₩5,278 | ₩5,331 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,305 | ₩5,382 | ₩5,305 | ₩5,345 | +0.76% | 3.5천 |
|---|
| 2026.09.11 | ₩5,224 | ₩5,224 | ₩5,224 | ₩5,224 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩5,371 | ₩5,371 | ₩5,371 | ₩5,371 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩5,371 | ₩5,371 | ₩5,371 | ₩5,371 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,265 | ₩5,371 | ₩5,265 | ₩5,371 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,358 | ₩5,398 | ₩5,265 | ₩5,385 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,291 | ₩5,438 | ₩5,254 | ₩5,266 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,425 | ₩5,438 | ₩5,425 | ₩5,438 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,572 | ₩5,572 | ₩5,505 | ₩5,505 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,505 | ₩5,652 | ₩5,505 | ₩5,572 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,612 | ₩5,893 | ₩5,498 | ₩5,893 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,625 | ₩5,652 | ₩5,492 | ₩5,639 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,799 | ₩5,799 | ₩5,599 | ₩5,612 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,799 | ₩5,808 | ₩5,426 | ₩5,746 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,759 | ₩5,759 | ₩5,505 | ₩5,572 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,746 | ₩5,826 | ₩5,545 | ₩5,639 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,866 | ₩5,866 | ₩5,418 | ₩5,812 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,572 | ₩6,040 | ₩5,358 | ₩5,752 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,066 | ₩6,146 | ₩5,879 | ₩5,879 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,572 | ₩6,480 | ₩5,572 | ₩6,400 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,852 | ₩5,859 | ₩5,754 | ₩5,759 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,414 | ₩6,521 | ₩5,685 | ₩5,705 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,374 | ₩6,748 | ₩6,293 | ₩6,307 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,587 | ₩7,215 | ₩6,467 | ₩6,748 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,106 | ₩6,975 | ₩5,786 | ₩6,788 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,559 | ₩5,946 | ₩5,505 | ₩5,859 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,973 | ₩6,307 | ₩5,559 | ₩6,053 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,826 | ₩6,347 | ₩5,426 | ₩6,140 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,973 | ₩6,240 | ₩5,585 | ₩5,746 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,906 | ₩6,173 | ₩5,866 | ₩5,893 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,454 | ₩6,454 | ₩6,066 | ₩6,093 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,772 | ₩6,480 | ₩5,211 | ₩6,133 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,026 | ₩6,347 | ₩5,559 | ₩5,559 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,026 | ₩6,574 | ₩5,839 | ₩6,146 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,175 | ₩7,175 | ₩6,280 | ₩6,480 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,919 | ₩7,683 | ₩5,919 | ₩7,189 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,708 | ₩7,082 | ₩5,866 | ₩6,200 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,774 | ₩7,162 | ₩5,211 | ₩7,095 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,576 | ₩7,924 | ₩7,055 | ₩7,389 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,832 | ₩9,253 | ₩7,656 | ₩7,670 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,420 | ₩9,487 | ₩8,485 | ₩9,286 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,204 | ₩8,805 | ₩7,362 | ₩8,137 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,418 | ₩8,672 | ₩7,950 | ₩8,658 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,431 | ₩8,548 | ₩7,817 | ₩8,057 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,485 | ₩8,511 | ₩8,004 | ₩8,030 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,777 | ₩8,511 | ₩7,750 | ₩8,471 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,471 | ₩8,732 | ₩7,763 | ₩7,763 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,552 | ₩8,779 | ₩8,024 | ₩8,311 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,073 | ₩9,260 | ₩8,485 | ₩9,015 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,618 | ₩9,353 | ₩8,485 | ₩9,353 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,244 | ₩8,792 | ₩7,803 | ₩8,792 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,164 | ₩8,819 | ₩8,044 | ₩8,645 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩7,977 | ₩8,832 | ₩7,683 | ₩8,832 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,244 | ₩9,834 | ₩7,362 | ₩8,846 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩7,002 | ₩7,683 | ₩7,002 | ₩7,362 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,204 | ₩8,511 | ₩6,280 | ₩7,576 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,338 | ₩8,752 | ₩6,815 | ₩8,364 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,542 | ₩11,531 | ₩9,249 | ₩9,808 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩14,992 | ₩15,032 | ₩12,694 | ₩13,910 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,778 | ₩17,116 | ₩12,453 | ₩15,112 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,424 | ₩14,564 | ₩11,424 | ₩14,057 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,436 | ₩12,894 | ₩10,048 | ₩12,640 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,592 | ₩11,625 | ₩8,592 | ₩11,184 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,391 | ₩9,888 | ₩7,536 | ₩9,808 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,380 | ₩10,890 | ₩6,881 | ₩9,901 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,320 | ₩7,870 | ₩4,343 | ₩4,343 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,596 | ₩4,790 | ₩4,423 | ₩4,570 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,262 | ₩4,931 | ₩4,009 | ₩4,837 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,924 | ₩4,924 | ₩4,329 | ₩4,530 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,104 | ₩5,211 | ₩4,276 | ₩5,131 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,385 | ₩5,639 | ₩5,211 | ₩5,265 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,240 | ₩6,547 | ₩5,705 | ₩6,080 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,924 | ₩8,244 | ₩5,077 | ₩8,244 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,422 | ₩14,204 | ₩8,338 | ₩10,329 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,461 | ₩6,681 | ₩3,461 | ₩6,681 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,474 | ₩3,474 | ₩2,672 | ₩3,461 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,325 | ₩3,608 | ₩2,325 | ₩3,594 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,964 | ₩3,608 | ₩1,964 | ₩3,608 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,964 | ₩3,875 | ₩1,964 | ₩3,808 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,902 | ₩3,902 | ₩3,902 | ₩3,902 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,902 | ₩3,902 | ₩3,902 | ₩3,902 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,902 | ₩3,902 | ₩3,902 | ₩3,902 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,474 | ₩3,902 | ₩3,474 | ₩3,902 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,127 | ₩3,875 | ₩3,127 | ₩3,741 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,672 | ₩3,474 | ₩2,672 | ₩3,474 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,009 | ₩4,009 | ₩4,009 | ₩4,009 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩3,995 | ₩4,142 | ₩3,340 | ₩4,142 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,875 | ₩3,995 | ₩3,875 | ₩3,995 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩3,995 | ₩3,995 | ₩3,942 | ₩3,995 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,022 | ₩4,022 | ₩3,862 | ₩3,995 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩3,995 | ₩4,677 | ₩3,995 | ₩3,995 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,940 | ₩3,888 | ₩2,940 | ₩3,875 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,022 | ₩4,182 | ₩3,741 | ₩4,009 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,940 | ₩3,982 | ₩2,940 | ₩3,982 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,608 | ₩3,995 | ₩1,483 | ₩3,995 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,810 | ₩5,211 | ₩1,403 | ₩4,009 | -16.67% | 9천 |
|---|
| 2026.04.24 | ₩94 | ₩160 | ₩94 | ₩160 | +71.43% | 21.2만 |
|---|
| 2026.04.23 | ₩134 | ₩150 | ₩84 | ₩138 | +3.00% | 16.9만 |
|---|
| 2026.04.22 | ₩94 | ₩132 | ₩84 | ₩131 | +40.00% | 9.1만 |
|---|
| 2026.04.21 | ₩123 | ₩160 | ₩123 | ₩132 | +7.61% | 15.8만 |
|---|
| 2026.04.20 | ₩24 | ₩160 | ₩24 | ₩123 | +411.11% | 31.9만 |
|---|
| 2026.04.17 | ₩94 | ₩115 | ₩94 | ₩115 | +22.86% | 10.2만 |
|---|
| 2026.04.16 | ₩73 | ₩120 | ₩40 | ₩94 | +27.27% | 13.1만 |
|---|
| 2026.04.15 | ₩55 | ₩96 | ₩55 | ₩73 | +34.15% | 19.2만 |
|---|
| 2026.04.14 | ₩80 | ₩80 | ₩40 | ₩56 | -30.00% | 18.1만 |
|---|
| 2026.04.13 | ₩23 | ₩53 | ₩23 | ₩49 | +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 | ₩45 | ₩47 | -37.50% | 69.1만 |
|---|
| 2026.04.06 | ₩53 | ₩130 | ₩48 | ₩73 | +37.50% | 422.6만 |
|---|
| 2026.04.02 | ₩100 | ₩168 | ₩88 | ₩126 | +25.33% | 6598.8만 |
|---|
| 2026.04.01 | ₩139 | ₩154 | ₩131 | ₩144 | +3.85% | 144.6만 |
|---|
| 2026.03.31 | ₩126 | ₩144 | ₩126 | ₩144 | +14.89% | 116.2만 |
|---|
| 2026.03.30 | ₩131 | ₩136 | ₩123 | ₩131 | 0.00% | 147.7만 |
|---|
| 2026.03.27 | ₩130 | ₩148 | ₩126 | ₩147 | +13.40% | 1515.1만 |
|---|
| 2026.03.26 | ₩132 | ₩132 | ₩123 | ₩130 | -2.02% | 11만 |
|---|
| 2026.03.25 | ₩128 | ₩136 | ₩123 | ₩136 | +6.25% | 203.7만 |
|---|
| 2026.03.24 | ₩128 | ₩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 | ₩116 | -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 | ₩124 | ₩127 | -5.00% | 93.7만 |
|---|
| 2026.03.13 | ₩124 | ₩138 | ₩122 | ₩136 | +9.68% | 176.5만 |
|---|
| 2026.03.12 | ₩127 | ₩132 | ₩122 | ₩124 | -2.11% | 95.4만 |
|---|
| 2026.03.11 | ₩123 | ₩140 | ₩120 | ₩135 | +9.78% | 369.4만 |
|---|
| 2026.03.10 | ₩139 | ₩139 | ₩122 | ₩122 | -12.50% | 329.7만 |
|---|
| 2026.03.09 | ₩132 | ₩136 | ₩122 | ₩132 | 0.00% | 240만 |
|---|
| 2026.03.06 | ₩126 | ₩152 | ₩120 | ₩134 | +6.38% | 1110.5만 |
|---|
| 2026.03.05 | ₩135 | ₩147 | ₩120 | ₩135 | 0.00% | 1045만 |
|---|
| 2026.03.04 | ₩124 | ₩199 | ₩120 | ₩135 | +8.60% | 8504.4만 |
|---|
| 2026.03.03 | ₩147 | ₩147 | ₩103 | ₩116 | -20.91% | 775.6만 |
|---|
| 2026.03.02 | ₩142 | ₩160 | ₩138 | ₩151 | +6.60% | 449만 |
|---|
| 2026.02.27 | ₩237 | ₩237 | ₩144 | ₩175 | -25.99% | 2025.9만 |
|---|
| 2026.02.26 | ₩1,510 | ₩1,537 | ₩241 | ₩274 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,363 | ₩1,510 | ₩1,199 | ₩1,497 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,269 | ₩1,403 | ₩1,232 | ₩1,350 | +6.32% | 80.8만 |
|---|
| 2026.02.23 | ₩1,216 | ₩1,309 | ₩1,166 | ₩1,232 | +1.32% | 12.4만 |
|---|
| 2026.02.20 | ₩1,280 | ₩1,323 | ₩1,216 | ₩1,219 | -4.80% | 3.8만 |
|---|
| 2026.02.19 | ₩1,256 | ₩1,309 | ₩1,224 | ₩1,292 | +2.87% | 6.9만 |
|---|
| 2026.02.18 | ₩1,256 | ₩1,376 | ₩1,229 | ₩1,363 | +8.51% | 30만 |
|---|
| 2026.02.17 | ₩1,273 | ₩1,283 | ₩1,223 | ₩1,247 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,188 | ₩1,403 | ₩1,188 | ₩1,273 | +7.20% | 14.1만 |
|---|
| 2026.02.12 | ₩1,259 | ₩1,350 | ₩1,179 | ₩1,183 | -6.05% | 8.8만 |
|---|
| 2026.02.11 | ₩1,227 | ₩1,329 | ₩1,227 | ₩1,271 | +3.59% | 11.3만 |
|---|
| 2026.02.10 | ₩1,221 | ₩1,296 | ₩1,191 | ₩1,248 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,176 | ₩1,232 | ₩1,149 | ₩1,191 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,056 | ₩1,134 | ₩1,042 | ₩1,109 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,096 | ₩1,136 | ₩1,054 | ₩1,084 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,150 | ₩1,189 | ₩1,086 | ₩1,112 | -3.37% | 9.1만 |
|---|
| 2026.02.03 | ₩1,229 | ₩1,235 | ₩1,142 | ₩1,203 | -2.17% | 9.6만 |
|---|
| 2026.02.02 | ₩1,173 | ₩1,229 | ₩1,136 | ₩1,229 | +4.78% | 13.4만 |
|---|
| 2026.01.30 | ₩1,148 | ₩1,470 | ₩1,140 | ₩1,189 | +3.61% | 70.4만 |
|---|
| 2026.01.29 | ₩1,156 | ₩1,176 | ₩1,133 | ₩1,156 | 0.00% | 4.2만 |
|---|
| 2026.01.28 | ₩1,121 | ₩1,188 | ₩1,100 | ₩1,166 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,203 | ₩1,203 | ₩1,112 | ₩1,162 | -3.33% | 12.5만 |
|---|
| 2026.01.26 | ₩1,181 | ₩1,235 | ₩1,149 | ₩1,205 | +2.04% | 11.7만 |
|---|
| 2026.01.23 | ₩1,229 | ₩1,229 | ₩1,161 | ₩1,185 | -3.59% | 16.8만 |
|---|
| 2026.01.22 | ₩1,256 | ₩1,269 | ₩1,229 | ₩1,231 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,223 | ₩1,243 | ₩1,216 | ₩1,219 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,296 | ₩1,296 | ₩1,203 | ₩1,233 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,273 | ₩1,325 | ₩1,216 | ₩1,264 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,350 | ₩1,390 | ₩1,176 | ₩1,249 | -7.43% | 22.6만 |
|---|
| 2026.01.14 | ₩1,363 | ₩1,376 | ₩1,336 | ₩1,376 | +0.98% | 7.3만 |
|---|
| 2026.01.13 | ₩1,470 | ₩1,470 | ₩1,336 | ₩1,350 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,470 | ₩1,497 | ₩1,443 | ₩1,470 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,497 | ₩1,517 | ₩1,456 | ₩1,510 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,483 | ₩1,510 | ₩1,443 | ₩1,497 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,470 | ₩1,511 | ₩1,430 | ₩1,483 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,456 | ₩1,483 | ₩1,390 | ₩1,443 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,537 | ₩1,537 | ₩1,430 | ₩1,470 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,456 | ₩1,537 | ₩1,456 | ₩1,483 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,430 | ₩1,510 | ₩1,430 | ₩1,443 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,456 | ₩1,537 | ₩1,456 | ₩1,483 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,577 | ₩1,623 | ₩1,430 | ₩1,456 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,603 | ₩1,657 | ₩1,577 | ₩1,603 | 0.00% | 7.9만 |
|---|
| 2025.12.24 | ₩1,563 | ₩1,657 | ₩1,563 | ₩1,603 | +2.56% | 4.2만 |
|---|
| 2025.12.23 | ₩1,603 | ₩1,697 | ₩1,537 | ₩1,563 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,470 | ₩1,732 | ₩1,470 | ₩1,590 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,497 | ₩1,550 | ₩1,376 | ₩1,470 | -1.79% | 22.3만 |
|---|
| 2025.12.18 | ₩1,710 | ₩1,710 | ₩1,470 | ₩1,483 | -13.28% | 31.9만 |
|---|
| 2025.12.17 | ₩1,764 | ₩1,924 | ₩1,644 | ₩1,657 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,831 | ₩2,000 | ₩1,670 | ₩1,804 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,071 | ₩2,071 | ₩1,644 | ₩1,777 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,031 | ₩2,940 | ₩1,724 | ₩2,111 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,710 | ₩1,937 | ₩1,684 | ₩1,750 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,550 | ₩2,058 | ₩1,456 | ₩1,951 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,657 | ₩1,670 | ₩1,470 | ₩1,550 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,483 | ₩1,724 | ₩1,363 | ₩1,617 | +9.01% | 235.2만 |
|---|
| 2025.12.05 | ₩1,363 | ₩1,603 | ₩1,309 | ₩1,336 | -1.96% | 63.6만 |
|---|
| 2025.12.04 | ₩1,336 | ₩1,383 | ₩1,283 | ₩1,336 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩1,363 | ₩1,390 | ₩1,324 | ₩1,350 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,390 | ₩1,430 | ₩1,296 | ₩1,350 | -2.88% | 12.9만 |
|---|
| 2025.12.01 | ₩1,296 | ₩1,510 | ₩1,296 | ₩1,323 | +2.06% | 25.7만 |
|---|
| 2025.11.28 | ₩1,283 | ₩1,376 | ₩1,283 | ₩1,303 | +1.56% | 13.7만 |
|---|
| 2025.11.26 | ₩1,196 | ₩1,317 | ₩1,189 | ₩1,269 | +6.15% | 13만 |
|---|
| 2025.11.25 | ₩1,229 | ₩1,281 | ₩1,187 | ₩1,216 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,283 | ₩1,350 | ₩1,216 | ₩1,269 | -1.04% | 22.3만 |
|---|
| 2025.11.21 | ₩1,323 | ₩1,323 | ₩1,204 | ₩1,229 | -7.07% | 13만 |
|---|
| 2025.11.20 | ₩1,390 | ₩1,423 | ₩1,248 | ₩1,296 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,350 | ₩1,470 | ₩1,297 | ₩1,297 | -3.86% | 19.2만 |
|---|
| 2025.11.18 | ₩1,309 | ₩1,416 | ₩1,243 | ₩1,390 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩1,430 | ₩1,430 | ₩1,229 | ₩1,303 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,710 | ₩1,750 | ₩1,416 | ₩1,430 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,523 | ₩2,004 | ₩1,497 | ₩1,737 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,156 | ₩2,579 | ₩1,117 | ₩1,644 | +42.20% | 5053만 |
|---|
| 2025.11.11 | ₩1,130 | ₩1,189 | ₩1,082 | ₩1,109 | -1.89% | 24.5만 |
|---|
| 2025.11.10 | ₩1,136 | ₩1,184 | ₩1,082 | ₩1,130 | -0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩1,203 | ₩1,256 | ₩1,112 | ₩1,152 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,363 | ₩1,563 | ₩1,191 | ₩1,216 | -10.78% | 92.7만 |
|---|
| 2025.11.05 | ₩1,015 | ₩1,603 | ₩1,015 | ₩1,376 | +35.53% | 865.1만 |
|---|
| 2025.11.04 | ₩1,069 | ₩1,096 | ₩982 | ₩1,030 | -3.62% | 55.8만 |
|---|
| 2025.11.03 | ₩1,323 | ₩1,323 | ₩1,082 | ₩1,118 | -15.45% | 92.7만 |
|---|
| 2025.10.31 | ₩1,376 | ₩1,403 | ₩1,232 | ₩1,309 | -4.85% | 117.2만 |
|---|
| 2025.10.30 | ₩1,523 | ₩1,670 | ₩1,403 | ₩1,456 | -4.39% | 328.2만 |
|---|
| 2025.10.29 | ₩10,583 | ₩10,583 | ₩1,537 | ₩1,684 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,912 | ₩10,917 | ₩8,912 | ₩10,850 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,754 | ₩11,344 | ₩8,598 | ₩8,645 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,554 | ₩10,021 | ₩8,846 | ₩9,754 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩8,992 | ₩9,487 | ₩8,485 | ₩9,433 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,378 | ₩9,193 | ₩8,017 | ₩8,886 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,017 | ₩10,422 | ₩7,750 | ₩9,006 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,458 | ₩8,805 | ₩7,790 | ₩8,658 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,714 | ₩10,128 | ₩7,616 | ₩8,391 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,380 | ₩10,636 | ₩9,210 | ₩9,794 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,059 | ₩9,888 | ₩9,006 | ₩9,500 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,262 | ₩10,449 | ₩8,725 | ₩9,046 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,752 | ₩11,358 | ₩8,445 | ₩10,289 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,514 | ₩10,021 | ₩8,725 | ₩8,739 | -8.15% | 107.4만 |
|---|