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 | ₩4,876 | ₩4,556 | ₩4,776 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,970 | ₩4,970 | ₩4,542 | ₩4,916 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,542 | ₩4,903 | ₩4,542 | ₩4,676 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,023 | ₩5,197 | ₩4,382 | ₩4,542 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,863 | ₩5,077 | ₩4,863 | ₩4,996 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,890 | ₩4,956 | ₩4,689 | ₩4,916 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,956 | ₩4,996 | ₩4,771 | ₩4,876 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,940 | ₩5,204 | ₩4,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,943 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,183 | ₩5,183 | ₩4,823 | ₩4,943 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,771 | ₩6,012 | ₩5,063 | ₩5,183 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,170 | ₩7,000 | ₩5,143 | ₩5,317 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,264 | ₩5,264 | ₩5,264 | ₩5,264 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,277 | ₩5,317 | ₩5,077 | ₩5,298 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,237 | ₩5,317 | ₩5,237 | ₩5,317 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,183 | ₩5,183 | ₩5,170 | ₩5,170 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,317 | ₩5,317 | ₩5,143 | ₩5,210 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,317 | ₩5,317 | ₩5,317 | ₩5,317 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,344 | ₩5,344 | ₩5,277 | ₩5,277 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,437 | ₩5,437 | ₩5,277 | ₩5,330 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,304 | ₩5,381 | ₩5,304 | ₩5,344 | +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 | ₩5,264 | ₩5,371 | ₩5,264 | ₩5,371 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,357 | ₩5,397 | ₩5,264 | ₩5,384 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,290 | ₩5,437 | ₩5,253 | ₩5,265 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,424 | ₩5,437 | ₩5,424 | ₩5,437 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,571 | ₩5,571 | ₩5,504 | ₩5,504 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,504 | ₩5,651 | ₩5,504 | ₩5,571 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,611 | ₩5,892 | ₩5,497 | ₩5,892 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,624 | ₩5,651 | ₩5,491 | ₩5,638 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,798 | ₩5,798 | ₩5,598 | ₩5,611 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,798 | ₩5,807 | ₩5,425 | ₩5,745 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,758 | ₩5,758 | ₩5,504 | ₩5,571 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,745 | ₩5,825 | ₩5,544 | ₩5,638 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,865 | ₩5,865 | ₩5,417 | ₩5,811 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,571 | ₩6,038 | ₩5,357 | ₩5,751 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,065 | ₩6,145 | ₩5,878 | ₩5,878 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,571 | ₩6,479 | ₩5,571 | ₩6,399 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,851 | ₩5,858 | ₩5,753 | ₩5,758 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,413 | ₩6,519 | ₩5,684 | ₩5,705 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,372 | ₩6,747 | ₩6,292 | ₩6,306 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,586 | ₩7,214 | ₩6,466 | ₩6,747 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,105 | ₩6,974 | ₩5,785 | ₩6,787 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,558 | ₩5,945 | ₩5,504 | ₩5,858 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,972 | ₩6,306 | ₩5,558 | ₩6,052 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,825 | ₩6,346 | ₩5,425 | ₩6,139 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,972 | ₩6,239 | ₩5,584 | ₩5,745 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,905 | ₩6,172 | ₩5,865 | ₩5,892 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,453 | ₩6,453 | ₩6,065 | ₩6,092 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,771 | ₩6,479 | ₩5,210 | ₩6,132 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,025 | ₩6,346 | ₩5,558 | ₩5,558 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,025 | ₩6,573 | ₩5,838 | ₩6,145 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,174 | ₩7,174 | ₩6,279 | ₩6,479 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,918 | ₩7,682 | ₩5,918 | ₩7,187 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,706 | ₩7,081 | ₩5,865 | ₩6,199 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,773 | ₩7,161 | ₩5,210 | ₩7,094 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,575 | ₩7,922 | ₩7,054 | ₩7,388 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,831 | ₩9,251 | ₩7,655 | ₩7,668 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,418 | ₩9,485 | ₩8,483 | ₩9,285 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,203 | ₩8,804 | ₩7,361 | ₩8,136 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,416 | ₩8,670 | ₩7,949 | ₩8,657 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,430 | ₩8,546 | ₩7,815 | ₩8,056 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,483 | ₩8,510 | ₩8,002 | ₩8,029 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,775 | ₩8,510 | ₩7,749 | ₩8,470 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,470 | ₩8,730 | ₩7,762 | ₩7,762 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,550 | ₩8,777 | ₩8,022 | ₩8,310 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,071 | ₩9,258 | ₩8,483 | ₩9,014 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,617 | ₩9,352 | ₩8,483 | ₩9,352 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,243 | ₩8,791 | ₩7,802 | ₩8,791 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,163 | ₩8,817 | ₩8,042 | ₩8,644 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩7,976 | ₩8,831 | ₩7,682 | ₩8,831 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,243 | ₩9,833 | ₩7,361 | ₩8,844 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩7,000 | ₩7,682 | ₩7,000 | ₩7,361 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,203 | ₩8,510 | ₩6,279 | ₩7,575 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,336 | ₩8,750 | ₩6,813 | ₩8,363 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,541 | ₩11,529 | ₩9,247 | ₩9,806 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩14,989 | ₩15,029 | ₩12,692 | ₩13,907 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,776 | ₩17,114 | ₩12,451 | ₩15,110 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,422 | ₩14,562 | ₩11,422 | ₩14,054 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,434 | ₩12,892 | ₩10,046 | ₩12,638 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,590 | ₩11,623 | ₩8,590 | ₩11,182 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,390 | ₩9,886 | ₩7,535 | ₩9,806 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,378 | ₩10,888 | ₩6,880 | ₩9,899 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,319 | ₩7,869 | ₩4,342 | ₩4,342 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,596 | ₩4,789 | ₩4,422 | ₩4,569 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,262 | ₩4,930 | ₩4,008 | ₩4,836 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,923 | ₩4,923 | ₩4,328 | ₩4,529 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,103 | ₩5,210 | ₩4,275 | ₩5,130 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,384 | ₩5,638 | ₩5,210 | ₩5,264 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,239 | ₩6,546 | ₩5,705 | ₩6,079 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,922 | ₩8,243 | ₩5,077 | ₩8,243 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,420 | ₩14,201 | ₩8,336 | ₩10,327 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,460 | ₩6,680 | ₩3,460 | ₩6,680 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,473 | ₩3,473 | ₩2,672 | ₩3,460 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,325 | ₩3,607 | ₩2,325 | ₩3,594 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,964 | ₩3,607 | ₩1,964 | ₩3,607 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,964 | ₩3,874 | ₩1,964 | ₩3,807 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,473 | ₩3,901 | ₩3,473 | ₩3,901 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,126 | ₩3,874 | ₩3,126 | ₩3,741 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,672 | ₩3,473 | ₩2,672 | ₩3,473 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩3,994 | ₩4,141 | ₩3,340 | ₩4,141 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,874 | ₩3,994 | ₩3,874 | ₩3,994 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩3,994 | ₩3,994 | ₩3,941 | ₩3,994 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,021 | ₩4,021 | ₩3,861 | ₩3,994 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩3,994 | ₩4,676 | ₩3,994 | ₩3,994 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,939 | ₩3,888 | ₩2,939 | ₩3,874 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,021 | ₩4,182 | ₩3,741 | ₩4,008 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,939 | ₩3,981 | ₩2,939 | ₩3,981 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,607 | ₩3,994 | ₩1,483 | ₩3,994 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,809 | ₩5,210 | ₩1,403 | ₩4,008 | -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 | ₩236 | ₩236 | ₩144 | ₩175 | -25.99% | 2025.9만 |
|---|
| 2026.02.26 | ₩1,510 | ₩1,536 | ₩240 | ₩274 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,363 | ₩1,510 | ₩1,198 | ₩1,496 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,269 | ₩1,403 | ₩1,232 | ₩1,349 | +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 | ₩1,218 | -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 | ₩1,222 | ₩1,246 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,188 | ₩1,403 | ₩1,188 | ₩1,273 | +7.20% | 14.1만 |
|---|
| 2026.02.12 | ₩1,258 | ₩1,349 | ₩1,178 | ₩1,182 | -6.05% | 8.8만 |
|---|
| 2026.02.11 | ₩1,226 | ₩1,329 | ₩1,226 | ₩1,270 | +3.59% | 11.3만 |
|---|
| 2026.02.10 | ₩1,221 | ₩1,296 | ₩1,190 | ₩1,248 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,176 | ₩1,232 | ₩1,149 | ₩1,190 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,055 | ₩1,134 | ₩1,042 | ₩1,109 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,095 | ₩1,136 | ₩1,054 | ₩1,083 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,150 | ₩1,189 | ₩1,086 | ₩1,112 | -3.37% | 9.1만 |
|---|
| 2026.02.03 | ₩1,229 | ₩1,234 | ₩1,142 | ₩1,202 | -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 | ₩1,099 | ₩1,166 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,202 | ₩1,202 | ₩1,112 | ₩1,162 | -3.33% | 12.5만 |
|---|
| 2026.01.26 | ₩1,181 | ₩1,234 | ₩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 | ₩1,230 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,222 | ₩1,242 | ₩1,216 | ₩1,218 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,296 | ₩1,296 | ₩1,202 | ₩1,233 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,273 | ₩1,325 | ₩1,216 | ₩1,264 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,349 | ₩1,389 | ₩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 | ₩1,349 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,470 | ₩1,496 | ₩1,443 | ₩1,470 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,496 | ₩1,516 | ₩1,456 | ₩1,510 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,483 | ₩1,510 | ₩1,443 | ₩1,496 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,470 | ₩1,511 | ₩1,429 | ₩1,483 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,456 | ₩1,483 | ₩1,389 | ₩1,443 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,536 | ₩1,536 | ₩1,429 | ₩1,470 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,456 | ₩1,536 | ₩1,456 | ₩1,483 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,429 | ₩1,510 | ₩1,429 | ₩1,443 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,456 | ₩1,536 | ₩1,456 | ₩1,483 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,576 | ₩1,623 | ₩1,429 | ₩1,456 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,603 | ₩1,657 | ₩1,576 | ₩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 | ₩1,536 | ₩1,563 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,470 | ₩1,731 | ₩1,470 | ₩1,590 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,496 | ₩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 | ₩1,763 | ₩1,924 | ₩1,643 | ₩1,657 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,830 | ₩2,000 | ₩1,670 | ₩1,804 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,071 | ₩2,071 | ₩1,643 | ₩1,777 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,031 | ₩2,939 | ₩1,723 | ₩2,111 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,710 | ₩1,937 | ₩1,683 | ₩1,750 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,550 | ₩2,057 | ₩1,456 | ₩1,950 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,657 | ₩1,670 | ₩1,470 | ₩1,550 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,483 | ₩1,723 | ₩1,363 | ₩1,616 | +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 | ₩1,389 | ₩1,324 | ₩1,349 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,389 | ₩1,429 | ₩1,296 | ₩1,349 | -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 | ₩1,186 | ₩1,216 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,283 | ₩1,349 | ₩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 | ₩1,389 | ₩1,423 | ₩1,248 | ₩1,296 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,349 | ₩1,470 | ₩1,297 | ₩1,297 | -3.86% | 19.2만 |
|---|
| 2025.11.18 | ₩1,309 | ₩1,416 | ₩1,242 | ₩1,389 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩1,429 | ₩1,429 | ₩1,229 | ₩1,303 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,710 | ₩1,750 | ₩1,416 | ₩1,429 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,523 | ₩2,004 | ₩1,496 | ₩1,737 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,156 | ₩2,578 | ₩1,117 | ₩1,643 | +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 | ₩1,202 | ₩1,256 | ₩1,112 | ₩1,152 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,363 | ₩1,563 | ₩1,190 | ₩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 | ₩1,095 | ₩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 | ₩10,581 | ₩10,581 | ₩1,536 | ₩1,683 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,911 | ₩10,915 | ₩8,911 | ₩10,848 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,752 | ₩11,342 | ₩8,597 | ₩8,644 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,552 | ₩10,020 | ₩8,844 | ₩9,752 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩8,991 | ₩9,485 | ₩8,483 | ₩9,432 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,376 | ₩9,191 | ₩8,016 | ₩8,884 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,016 | ₩10,420 | ₩7,749 | ₩9,004 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,457 | ₩8,804 | ₩7,789 | ₩8,657 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,712 | ₩10,127 | ₩7,615 | ₩8,390 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,378 | ₩10,634 | ₩9,209 | ₩9,793 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,058 | ₩9,886 | ₩9,004 | ₩9,499 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,260 | ₩10,447 | ₩8,724 | ₩9,044 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,750 | ₩11,356 | ₩8,443 | ₩10,287 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,512 | ₩10,020 | ₩8,724 | ₩8,737 | -8.15% | 107.4만 |
|---|