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 | ₩4,559 | ₩4,880 | ₩4,559 | ₩4,780 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,974 | ₩4,974 | ₩4,546 | ₩4,920 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,546 | ₩4,907 | ₩4,546 | ₩4,680 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,027 | ₩5,201 | ₩4,385 | ₩4,546 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,867 | ₩5,081 | ₩4,867 | ₩5,001 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,894 | ₩4,960 | ₩4,693 | ₩4,920 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,960 | ₩5,001 | ₩4,775 | ₩4,880 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,944 | ₩5,208 | ₩4,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,947 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,188 | ₩5,188 | ₩4,827 | ₩4,947 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,776 | ₩6,017 | ₩5,067 | ₩5,188 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,174 | ₩7,006 | ₩5,148 | ₩5,321 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,268 | ₩5,268 | ₩5,268 | ₩5,268 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,281 | ₩5,321 | ₩5,081 | ₩5,303 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,241 | ₩5,321 | ₩5,241 | ₩5,321 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,188 | ₩5,188 | ₩5,174 | ₩5,174 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,321 | ₩5,321 | ₩5,148 | ₩5,214 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,321 | ₩5,321 | ₩5,321 | ₩5,321 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,348 | ₩5,348 | ₩5,281 | ₩5,281 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,442 | ₩5,442 | ₩5,281 | ₩5,335 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,308 | ₩5,386 | ₩5,308 | ₩5,348 | +0.76% | 3.5천 |
|---|
| 2026.09.11 | ₩5,228 | ₩5,228 | ₩5,228 | ₩5,228 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩5,375 | ₩5,375 | ₩5,375 | ₩5,375 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩5,375 | ₩5,375 | ₩5,375 | ₩5,375 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,268 | ₩5,375 | ₩5,268 | ₩5,375 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,362 | ₩5,402 | ₩5,268 | ₩5,388 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,295 | ₩5,442 | ₩5,257 | ₩5,269 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,428 | ₩5,442 | ₩5,428 | ₩5,442 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,575 | ₩5,575 | ₩5,509 | ₩5,509 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,509 | ₩5,656 | ₩5,509 | ₩5,575 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,616 | ₩5,896 | ₩5,502 | ₩5,896 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,629 | ₩5,656 | ₩5,495 | ₩5,642 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,803 | ₩5,803 | ₩5,602 | ₩5,616 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,803 | ₩5,812 | ₩5,430 | ₩5,749 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,763 | ₩5,763 | ₩5,509 | ₩5,575 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,749 | ₩5,829 | ₩5,549 | ₩5,642 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,870 | ₩5,870 | ₩5,422 | ₩5,816 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,575 | ₩6,043 | ₩5,362 | ₩5,756 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,070 | ₩6,150 | ₩5,883 | ₩5,883 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,575 | ₩6,485 | ₩5,575 | ₩6,404 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,856 | ₩5,863 | ₩5,757 | ₩5,763 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,418 | ₩6,525 | ₩5,689 | ₩5,709 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,378 | ₩6,752 | ₩6,297 | ₩6,311 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,592 | ₩7,220 | ₩6,471 | ₩6,752 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,110 | ₩6,979 | ₩5,789 | ₩6,792 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,562 | ₩5,950 | ₩5,509 | ₩5,863 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,977 | ₩6,311 | ₩5,562 | ₩6,057 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,829 | ₩6,351 | ₩5,430 | ₩6,144 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,977 | ₩6,244 | ₩5,589 | ₩5,749 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,910 | ₩6,177 | ₩5,870 | ₩5,896 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,458 | ₩6,458 | ₩6,070 | ₩6,097 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,776 | ₩6,485 | ₩5,214 | ₩6,137 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,030 | ₩6,351 | ₩5,562 | ₩5,562 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,030 | ₩6,578 | ₩5,843 | ₩6,150 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,180 | ₩7,180 | ₩6,284 | ₩6,485 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,923 | ₩7,688 | ₩5,923 | ₩7,193 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,712 | ₩7,086 | ₩5,870 | ₩6,204 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,779 | ₩7,167 | ₩5,214 | ₩7,100 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,581 | ₩7,929 | ₩7,060 | ₩7,394 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,838 | ₩9,259 | ₩7,661 | ₩7,675 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,426 | ₩9,493 | ₩8,490 | ₩9,292 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,209 | ₩8,811 | ₩7,367 | ₩8,143 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,423 | ₩8,677 | ₩7,955 | ₩8,664 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,437 | ₩8,553 | ₩7,822 | ₩8,062 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,490 | ₩8,517 | ₩8,009 | ₩8,036 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,782 | ₩8,517 | ₩7,755 | ₩8,477 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,477 | ₩8,738 | ₩7,768 | ₩7,768 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,557 | ₩8,784 | ₩8,029 | ₩8,316 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,079 | ₩9,266 | ₩8,490 | ₩9,021 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,624 | ₩9,359 | ₩8,490 | ₩9,359 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,250 | ₩8,798 | ₩7,808 | ₩8,798 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,169 | ₩8,824 | ₩8,049 | ₩8,651 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩7,982 | ₩8,838 | ₩7,688 | ₩8,838 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,250 | ₩9,841 | ₩7,367 | ₩8,851 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩7,006 | ₩7,688 | ₩7,006 | ₩7,367 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,209 | ₩8,517 | ₩6,284 | ₩7,581 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,343 | ₩8,758 | ₩6,819 | ₩8,370 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,549 | ₩11,539 | ₩9,255 | ₩9,814 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩15,002 | ₩15,042 | ₩12,702 | ₩13,919 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,788 | ₩17,127 | ₩12,461 | ₩15,122 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,432 | ₩14,574 | ₩11,432 | ₩14,066 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,442 | ₩12,902 | ₩10,055 | ₩12,648 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,597 | ₩11,632 | ₩8,597 | ₩11,191 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,397 | ₩9,894 | ₩7,541 | ₩9,814 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,386 | ₩10,897 | ₩6,886 | ₩9,907 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,324 | ₩7,875 | ₩4,345 | ₩4,345 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,599 | ₩4,793 | ₩4,426 | ₩4,573 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,265 | ₩4,934 | ₩4,011 | ₩4,840 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,927 | ₩4,927 | ₩4,332 | ₩4,533 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,107 | ₩5,214 | ₩4,279 | ₩5,134 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,388 | ₩5,642 | ₩5,214 | ₩5,268 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,244 | ₩6,551 | ₩5,709 | ₩6,084 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,929 | ₩8,250 | ₩5,081 | ₩8,250 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,429 | ₩14,213 | ₩8,343 | ₩10,335 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,463 | ₩6,685 | ₩3,463 | ₩6,685 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,476 | ₩3,476 | ₩2,674 | ₩3,463 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,326 | ₩3,610 | ₩2,326 | ₩3,597 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,965 | ₩3,610 | ₩1,965 | ₩3,610 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,965 | ₩3,877 | ₩1,965 | ₩3,811 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,904 | ₩3,904 | ₩3,904 | ₩3,904 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,904 | ₩3,904 | ₩3,904 | ₩3,904 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,904 | ₩3,904 | ₩3,904 | ₩3,904 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,476 | ₩3,904 | ₩3,476 | ₩3,904 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,744 | ₩3,744 | ₩3,744 | ₩3,744 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,129 | ₩3,877 | ₩3,129 | ₩3,744 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,674 | ₩3,476 | ₩2,674 | ₩3,476 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩3,998 | ₩4,145 | ₩3,343 | ₩4,145 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,877 | ₩3,998 | ₩3,877 | ₩3,998 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩3,998 | ₩3,998 | ₩3,944 | ₩3,998 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,024 | ₩4,024 | ₩3,864 | ₩3,998 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩3,998 | ₩4,680 | ₩3,998 | ₩3,998 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,941 | ₩3,891 | ₩2,941 | ₩3,877 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,024 | ₩4,185 | ₩3,744 | ₩4,011 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,941 | ₩3,984 | ₩2,941 | ₩3,984 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,610 | ₩3,998 | ₩1,484 | ₩3,998 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,813 | ₩5,214 | ₩1,404 | ₩4,011 | -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 | ₩74 | ₩120 | ₩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 | ₩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 | ₩74 | +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 | ₩1,511 | ₩1,538 | ₩241 | ₩274 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,364 | ₩1,511 | ₩1,199 | ₩1,497 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,270 | ₩1,404 | ₩1,233 | ₩1,350 | +6.32% | 80.8만 |
|---|
| 2026.02.23 | ₩1,217 | ₩1,310 | ₩1,167 | ₩1,233 | +1.32% | 12.4만 |
|---|
| 2026.02.20 | ₩1,281 | ₩1,324 | ₩1,217 | ₩1,219 | -4.80% | 3.8만 |
|---|
| 2026.02.19 | ₩1,257 | ₩1,310 | ₩1,225 | ₩1,293 | +2.87% | 6.9만 |
|---|
| 2026.02.18 | ₩1,257 | ₩1,377 | ₩1,230 | ₩1,364 | +8.51% | 30만 |
|---|
| 2026.02.17 | ₩1,274 | ₩1,284 | ₩1,223 | ₩1,247 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,189 | ₩1,404 | ₩1,189 | ₩1,274 | +7.20% | 14.1만 |
|---|
| 2026.02.12 | ₩1,259 | ₩1,350 | ₩1,179 | ₩1,183 | -6.05% | 8.8만 |
|---|
| 2026.02.11 | ₩1,227 | ₩1,330 | ₩1,227 | ₩1,272 | +3.59% | 11.3만 |
|---|
| 2026.02.10 | ₩1,222 | ₩1,297 | ₩1,191 | ₩1,249 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,177 | ₩1,233 | ₩1,150 | ₩1,191 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,056 | ₩1,135 | ₩1,043 | ₩1,110 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,096 | ₩1,136 | ₩1,055 | ₩1,084 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,151 | ₩1,190 | ₩1,087 | ₩1,112 | -3.37% | 9.1만 |
|---|
| 2026.02.03 | ₩1,230 | ₩1,235 | ₩1,143 | ₩1,203 | -2.17% | 9.6만 |
|---|
| 2026.02.02 | ₩1,174 | ₩1,230 | ₩1,136 | ₩1,230 | +4.78% | 13.4만 |
|---|
| 2026.01.30 | ₩1,149 | ₩1,471 | ₩1,140 | ₩1,190 | +3.61% | 70.4만 |
|---|
| 2026.01.29 | ₩1,157 | ₩1,177 | ₩1,134 | ₩1,157 | 0.00% | 4.2만 |
|---|
| 2026.01.28 | ₩1,122 | ₩1,189 | ₩1,100 | ₩1,167 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,203 | ₩1,203 | ₩1,112 | ₩1,163 | -3.33% | 12.5만 |
|---|
| 2026.01.26 | ₩1,182 | ₩1,235 | ₩1,150 | ₩1,206 | +2.04% | 11.7만 |
|---|
| 2026.01.23 | ₩1,230 | ₩1,230 | ₩1,162 | ₩1,186 | -3.59% | 16.8만 |
|---|
| 2026.01.22 | ₩1,257 | ₩1,270 | ₩1,230 | ₩1,231 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,223 | ₩1,243 | ₩1,217 | ₩1,219 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,297 | ₩1,297 | ₩1,203 | ₩1,234 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,274 | ₩1,326 | ₩1,217 | ₩1,265 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,350 | ₩1,391 | ₩1,177 | ₩1,250 | -7.43% | 22.6만 |
|---|
| 2026.01.14 | ₩1,364 | ₩1,377 | ₩1,337 | ₩1,377 | +0.98% | 7.3만 |
|---|
| 2026.01.13 | ₩1,471 | ₩1,471 | ₩1,337 | ₩1,350 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,471 | ₩1,497 | ₩1,444 | ₩1,471 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,497 | ₩1,518 | ₩1,457 | ₩1,511 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,484 | ₩1,511 | ₩1,444 | ₩1,497 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,471 | ₩1,512 | ₩1,431 | ₩1,484 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,457 | ₩1,484 | ₩1,391 | ₩1,444 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,538 | ₩1,538 | ₩1,431 | ₩1,471 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,457 | ₩1,538 | ₩1,457 | ₩1,484 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,431 | ₩1,511 | ₩1,431 | ₩1,444 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,457 | ₩1,538 | ₩1,457 | ₩1,484 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,578 | ₩1,625 | ₩1,431 | ₩1,457 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,604 | ₩1,658 | ₩1,578 | ₩1,604 | 0.00% | 7.9만 |
|---|
| 2025.12.24 | ₩1,564 | ₩1,658 | ₩1,564 | ₩1,604 | +2.56% | 4.2만 |
|---|
| 2025.12.23 | ₩1,604 | ₩1,698 | ₩1,538 | ₩1,564 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,471 | ₩1,733 | ₩1,471 | ₩1,591 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,497 | ₩1,551 | ₩1,377 | ₩1,471 | -1.79% | 22.3만 |
|---|
| 2025.12.18 | ₩1,711 | ₩1,711 | ₩1,471 | ₩1,484 | -13.28% | 31.9만 |
|---|
| 2025.12.17 | ₩1,765 | ₩1,925 | ₩1,645 | ₩1,658 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,832 | ₩2,002 | ₩1,671 | ₩1,805 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,072 | ₩2,072 | ₩1,645 | ₩1,778 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,032 | ₩2,941 | ₩1,725 | ₩2,113 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,711 | ₩1,939 | ₩1,685 | ₩1,752 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,551 | ₩2,059 | ₩1,457 | ₩1,952 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,658 | ₩1,671 | ₩1,471 | ₩1,551 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,484 | ₩1,725 | ₩1,364 | ₩1,618 | +9.01% | 235.2만 |
|---|
| 2025.12.05 | ₩1,364 | ₩1,604 | ₩1,310 | ₩1,337 | -1.96% | 63.6만 |
|---|
| 2025.12.04 | ₩1,337 | ₩1,384 | ₩1,284 | ₩1,337 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩1,364 | ₩1,391 | ₩1,325 | ₩1,350 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,391 | ₩1,431 | ₩1,297 | ₩1,350 | -2.88% | 12.9만 |
|---|
| 2025.12.01 | ₩1,297 | ₩1,511 | ₩1,297 | ₩1,324 | +2.06% | 25.7만 |
|---|
| 2025.11.28 | ₩1,284 | ₩1,377 | ₩1,284 | ₩1,304 | +1.56% | 13.7만 |
|---|
| 2025.11.26 | ₩1,197 | ₩1,318 | ₩1,190 | ₩1,270 | +6.15% | 13만 |
|---|
| 2025.11.25 | ₩1,230 | ₩1,282 | ₩1,187 | ₩1,217 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,284 | ₩1,350 | ₩1,217 | ₩1,270 | -1.04% | 22.3만 |
|---|
| 2025.11.21 | ₩1,324 | ₩1,324 | ₩1,205 | ₩1,230 | -7.07% | 13만 |
|---|
| 2025.11.20 | ₩1,391 | ₩1,424 | ₩1,249 | ₩1,297 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,350 | ₩1,471 | ₩1,298 | ₩1,298 | -3.86% | 19.2만 |
|---|
| 2025.11.18 | ₩1,310 | ₩1,417 | ₩1,243 | ₩1,391 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩1,431 | ₩1,431 | ₩1,230 | ₩1,304 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,711 | ₩1,752 | ₩1,417 | ₩1,431 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,524 | ₩2,006 | ₩1,497 | ₩1,738 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,157 | ₩2,580 | ₩1,118 | ₩1,645 | +42.20% | 5053만 |
|---|
| 2025.11.11 | ₩1,131 | ₩1,190 | ₩1,083 | ₩1,110 | -1.89% | 24.5만 |
|---|
| 2025.11.10 | ₩1,136 | ₩1,185 | ₩1,083 | ₩1,131 | -0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩1,203 | ₩1,257 | ₩1,112 | ₩1,153 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,364 | ₩1,564 | ₩1,191 | ₩1,217 | -10.78% | 92.7만 |
|---|
| 2025.11.05 | ₩1,016 | ₩1,604 | ₩1,016 | ₩1,377 | +35.53% | 865.1만 |
|---|
| 2025.11.04 | ₩1,070 | ₩1,096 | ₩983 | ₩1,031 | -3.62% | 55.8만 |
|---|
| 2025.11.03 | ₩1,324 | ₩1,324 | ₩1,083 | ₩1,119 | -15.45% | 92.7만 |
|---|
| 2025.10.31 | ₩1,377 | ₩1,404 | ₩1,233 | ₩1,310 | -4.85% | 117.2만 |
|---|
| 2025.10.30 | ₩1,524 | ₩1,671 | ₩1,404 | ₩1,457 | -4.39% | 328.2만 |
|---|
| 2025.10.29 | ₩10,589 | ₩10,589 | ₩1,538 | ₩1,685 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,918 | ₩10,924 | ₩8,918 | ₩10,857 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,760 | ₩11,351 | ₩8,604 | ₩8,651 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,560 | ₩10,028 | ₩8,851 | ₩9,760 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩8,998 | ₩9,493 | ₩8,490 | ₩9,440 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,383 | ₩9,199 | ₩8,022 | ₩8,891 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,022 | ₩10,429 | ₩7,755 | ₩9,012 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,463 | ₩8,811 | ₩7,795 | ₩8,664 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,720 | ₩10,135 | ₩7,621 | ₩8,397 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,386 | ₩10,643 | ₩9,216 | ₩9,801 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,065 | ₩9,894 | ₩9,012 | ₩9,506 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,268 | ₩10,456 | ₩8,731 | ₩9,052 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,758 | ₩11,365 | ₩8,450 | ₩10,295 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,520 | ₩10,028 | ₩8,731 | ₩8,744 | -8.15% | 107.4만 |
|---|