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 | ₩4,554 | ₩4,874 | ₩4,554 | ₩4,774 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,968 | ₩4,968 | ₩4,541 | ₩4,915 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,541 | ₩4,901 | ₩4,541 | ₩4,674 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,021 | ₩5,195 | ₩4,380 | ₩4,541 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,861 | ₩5,075 | ₩4,861 | ₩4,995 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,888 | ₩4,955 | ₩4,687 | ₩4,915 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,955 | ₩4,995 | ₩4,769 | ₩4,874 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,939 | ₩5,202 | ₩4,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,941 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,182 | ₩5,182 | ₩4,821 | ₩4,941 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,769 | ₩6,010 | ₩5,061 | ₩5,182 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,168 | ₩6,998 | ₩5,142 | ₩5,315 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,262 | ₩5,262 | ₩5,262 | ₩5,262 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,275 | ₩5,315 | ₩5,075 | ₩5,296 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,235 | ₩5,315 | ₩5,235 | ₩5,315 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,182 | ₩5,182 | ₩5,168 | ₩5,168 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,315 | ₩5,315 | ₩5,142 | ₩5,208 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,315 | ₩5,315 | ₩5,315 | ₩5,315 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,342 | ₩5,342 | ₩5,275 | ₩5,275 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,435 | ₩5,435 | ₩5,275 | ₩5,329 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,302 | ₩5,379 | ₩5,302 | ₩5,342 | +0.76% | 3.5천 |
|---|
| 2026.09.11 | ₩5,222 | ₩5,222 | ₩5,222 | ₩5,222 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩5,369 | ₩5,369 | ₩5,369 | ₩5,369 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩5,369 | ₩5,369 | ₩5,369 | ₩5,369 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,262 | ₩5,369 | ₩5,262 | ₩5,369 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,355 | ₩5,395 | ₩5,262 | ₩5,382 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,288 | ₩5,435 | ₩5,251 | ₩5,263 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,422 | ₩5,435 | ₩5,422 | ₩5,435 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,569 | ₩5,569 | ₩5,502 | ₩5,502 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,502 | ₩5,649 | ₩5,502 | ₩5,569 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,609 | ₩5,889 | ₩5,495 | ₩5,889 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,622 | ₩5,649 | ₩5,489 | ₩5,636 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,796 | ₩5,796 | ₩5,596 | ₩5,609 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,796 | ₩5,805 | ₩5,423 | ₩5,743 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,756 | ₩5,756 | ₩5,502 | ₩5,569 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,743 | ₩5,823 | ₩5,542 | ₩5,636 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,863 | ₩5,863 | ₩5,415 | ₩5,809 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,569 | ₩6,036 | ₩5,355 | ₩5,749 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,063 | ₩6,143 | ₩5,876 | ₩5,876 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,569 | ₩6,477 | ₩5,569 | ₩6,397 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,849 | ₩5,856 | ₩5,751 | ₩5,756 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,410 | ₩6,517 | ₩5,682 | ₩5,702 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,370 | ₩6,744 | ₩6,290 | ₩6,303 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,584 | ₩7,212 | ₩6,464 | ₩6,744 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,103 | ₩6,971 | ₩5,783 | ₩6,784 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,556 | ₩5,943 | ₩5,502 | ₩5,856 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,970 | ₩6,303 | ₩5,556 | ₩6,050 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,823 | ₩6,343 | ₩5,423 | ₩6,136 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,970 | ₩6,237 | ₩5,582 | ₩5,743 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,903 | ₩6,170 | ₩5,863 | ₩5,889 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,450 | ₩6,450 | ₩6,063 | ₩6,090 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,769 | ₩6,477 | ₩5,208 | ₩6,130 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,023 | ₩6,343 | ₩5,556 | ₩5,556 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,023 | ₩6,571 | ₩5,836 | ₩6,143 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,171 | ₩7,171 | ₩6,277 | ₩6,477 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,916 | ₩7,679 | ₩5,916 | ₩7,185 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,704 | ₩7,078 | ₩5,863 | ₩6,197 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,771 | ₩7,158 | ₩5,208 | ₩7,091 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,572 | ₩7,919 | ₩7,051 | ₩7,385 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,827 | ₩9,248 | ₩7,652 | ₩7,666 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,415 | ₩9,482 | ₩8,480 | ₩9,282 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,200 | ₩8,801 | ₩7,358 | ₩8,133 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,413 | ₩8,667 | ₩7,946 | ₩8,654 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,427 | ₩8,543 | ₩7,812 | ₩8,053 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,480 | ₩8,507 | ₩7,999 | ₩8,026 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,772 | ₩8,507 | ₩7,746 | ₩8,467 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,467 | ₩8,727 | ₩7,759 | ₩7,759 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,547 | ₩8,774 | ₩8,019 | ₩8,307 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,068 | ₩9,255 | ₩8,480 | ₩9,010 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,614 | ₩9,348 | ₩8,480 | ₩9,348 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,240 | ₩8,787 | ₩7,799 | ₩8,787 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,160 | ₩8,814 | ₩8,040 | ₩8,640 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩7,973 | ₩8,827 | ₩7,679 | ₩8,827 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,240 | ₩9,829 | ₩7,358 | ₩8,841 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩6,998 | ₩7,679 | ₩6,998 | ₩7,358 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,200 | ₩8,507 | ₩6,277 | ₩7,572 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,333 | ₩8,747 | ₩6,811 | ₩8,360 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,537 | ₩11,525 | ₩9,244 | ₩9,802 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩14,984 | ₩15,024 | ₩12,687 | ₩13,902 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,770 | ₩17,107 | ₩12,447 | ₩15,104 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,418 | ₩14,557 | ₩11,418 | ₩14,049 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,430 | ₩12,887 | ₩10,043 | ₩12,634 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,587 | ₩11,619 | ₩8,587 | ₩11,178 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,387 | ₩9,882 | ₩7,532 | ₩9,802 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,375 | ₩10,884 | ₩6,878 | ₩9,896 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,317 | ₩7,866 | ₩4,340 | ₩4,340 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,594 | ₩4,788 | ₩4,420 | ₩4,567 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,260 | ₩4,928 | ₩4,006 | ₩4,834 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,921 | ₩4,921 | ₩4,327 | ₩4,527 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,101 | ₩5,208 | ₩4,274 | ₩5,128 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,382 | ₩5,636 | ₩5,208 | ₩5,262 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,237 | ₩6,544 | ₩5,702 | ₩6,076 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,919 | ₩8,240 | ₩5,075 | ₩8,240 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,417 | ₩14,196 | ₩8,333 | ₩10,323 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,459 | ₩6,677 | ₩3,459 | ₩6,677 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,472 | ₩3,472 | ₩2,671 | ₩3,459 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,324 | ₩3,606 | ₩2,324 | ₩3,592 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,963 | ₩3,606 | ₩1,963 | ₩3,606 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,963 | ₩3,873 | ₩1,963 | ₩3,806 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,900 | ₩3,900 | ₩3,900 | ₩3,900 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,900 | ₩3,900 | ₩3,900 | ₩3,900 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,900 | ₩3,900 | ₩3,900 | ₩3,900 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,472 | ₩3,900 | ₩3,472 | ₩3,900 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,739 | ₩3,739 | ₩3,739 | ₩3,739 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,125 | ₩3,873 | ₩3,125 | ₩3,739 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,671 | ₩3,472 | ₩2,671 | ₩3,472 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,006 | ₩4,006 | ₩4,006 | ₩4,006 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩3,993 | ₩4,140 | ₩3,339 | ₩4,140 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,873 | ₩3,993 | ₩3,873 | ₩3,993 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩3,993 | ₩3,993 | ₩3,940 | ₩3,993 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,020 | ₩4,020 | ₩3,860 | ₩3,993 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩3,993 | ₩4,674 | ₩3,993 | ₩3,993 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,938 | ₩3,886 | ₩2,938 | ₩3,873 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,180 | ₩3,739 | ₩4,006 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,938 | ₩3,980 | ₩2,938 | ₩3,980 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,606 | ₩3,993 | ₩1,482 | ₩3,993 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,808 | ₩5,208 | ₩1,402 | ₩4,006 | -16.67% | 9천 |
|---|
| 2026.04.24 | ₩93 | ₩160 | ₩93 | ₩160 | +71.43% | 21.2만 |
|---|
| 2026.04.23 | ₩134 | ₩150 | ₩84 | ₩138 | +3.00% | 16.9만 |
|---|
| 2026.04.22 | ₩93 | ₩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 | ₩93 | ₩115 | ₩93 | ₩115 | +22.86% | 10.2만 |
|---|
| 2026.04.16 | ₩73 | ₩120 | ₩40 | ₩93 | +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 | ₩1,509 | ₩1,536 | ₩240 | ₩274 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,362 | ₩1,509 | ₩1,198 | ₩1,496 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,269 | ₩1,402 | ₩1,231 | ₩1,349 | +6.32% | 80.8만 |
|---|
| 2026.02.23 | ₩1,215 | ₩1,309 | ₩1,166 | ₩1,231 | +1.32% | 12.4만 |
|---|
| 2026.02.20 | ₩1,279 | ₩1,322 | ₩1,215 | ₩1,218 | -4.80% | 3.8만 |
|---|
| 2026.02.19 | ₩1,255 | ₩1,309 | ₩1,223 | ₩1,291 | +2.87% | 6.9만 |
|---|
| 2026.02.18 | ₩1,255 | ₩1,376 | ₩1,229 | ₩1,362 | +8.51% | 30만 |
|---|
| 2026.02.17 | ₩1,273 | ₩1,282 | ₩1,222 | ₩1,246 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,187 | ₩1,402 | ₩1,187 | ₩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 | ₩1,295 | ₩1,190 | ₩1,247 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,175 | ₩1,231 | ₩1,149 | ₩1,190 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,055 | ₩1,134 | ₩1,042 | ₩1,108 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,095 | ₩1,135 | ₩1,054 | ₩1,083 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,150 | ₩1,189 | ₩1,086 | ₩1,111 | -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 | ₩1,135 | ₩1,229 | +4.78% | 13.4만 |
|---|
| 2026.01.30 | ₩1,147 | ₩1,469 | ₩1,139 | ₩1,189 | +3.61% | 70.4만 |
|---|
| 2026.01.29 | ₩1,155 | ₩1,175 | ₩1,132 | ₩1,155 | 0.00% | 4.2만 |
|---|
| 2026.01.28 | ₩1,120 | ₩1,187 | ₩1,099 | ₩1,166 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,202 | ₩1,202 | ₩1,111 | ₩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 | ₩1,255 | ₩1,269 | ₩1,229 | ₩1,230 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,222 | ₩1,242 | ₩1,215 | ₩1,218 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,295 | ₩1,295 | ₩1,202 | ₩1,233 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,273 | ₩1,325 | ₩1,215 | ₩1,263 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,349 | ₩1,389 | ₩1,175 | ₩1,249 | -7.43% | 22.6만 |
|---|
| 2026.01.14 | ₩1,362 | ₩1,376 | ₩1,335 | ₩1,376 | +0.98% | 7.3만 |
|---|
| 2026.01.13 | ₩1,469 | ₩1,469 | ₩1,335 | ₩1,349 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,469 | ₩1,496 | ₩1,442 | ₩1,469 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,496 | ₩1,516 | ₩1,456 | ₩1,509 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,482 | ₩1,509 | ₩1,442 | ₩1,496 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,469 | ₩1,510 | ₩1,429 | ₩1,482 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,456 | ₩1,482 | ₩1,389 | ₩1,442 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,536 | ₩1,536 | ₩1,429 | ₩1,469 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,456 | ₩1,536 | ₩1,456 | ₩1,482 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,429 | ₩1,509 | ₩1,429 | ₩1,442 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,456 | ₩1,536 | ₩1,456 | ₩1,482 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,576 | ₩1,623 | ₩1,429 | ₩1,456 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,603 | ₩1,656 | ₩1,576 | ₩1,603 | 0.00% | 7.9만 |
|---|
| 2025.12.24 | ₩1,562 | ₩1,656 | ₩1,562 | ₩1,603 | +2.56% | 4.2만 |
|---|
| 2025.12.23 | ₩1,603 | ₩1,696 | ₩1,536 | ₩1,562 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,469 | ₩1,731 | ₩1,469 | ₩1,589 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,496 | ₩1,549 | ₩1,376 | ₩1,469 | -1.79% | 22.3만 |
|---|
| 2025.12.18 | ₩1,709 | ₩1,709 | ₩1,469 | ₩1,482 | -13.28% | 31.9만 |
|---|
| 2025.12.17 | ₩1,763 | ₩1,923 | ₩1,643 | ₩1,656 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,830 | ₩1,999 | ₩1,669 | ₩1,803 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,070 | ₩2,070 | ₩1,643 | ₩1,776 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,938 | ₩1,723 | ₩2,110 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,709 | ₩1,936 | ₩1,683 | ₩1,749 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,549 | ₩2,057 | ₩1,456 | ₩1,950 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,656 | ₩1,669 | ₩1,469 | ₩1,549 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,482 | ₩1,723 | ₩1,362 | ₩1,616 | +9.01% | 235.2만 |
|---|
| 2025.12.05 | ₩1,362 | ₩1,603 | ₩1,309 | ₩1,335 | -1.96% | 63.6만 |
|---|
| 2025.12.04 | ₩1,335 | ₩1,382 | ₩1,282 | ₩1,335 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩1,362 | ₩1,389 | ₩1,323 | ₩1,349 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,389 | ₩1,429 | ₩1,295 | ₩1,349 | -2.88% | 12.9만 |
|---|
| 2025.12.01 | ₩1,295 | ₩1,509 | ₩1,295 | ₩1,322 | +2.06% | 25.7만 |
|---|
| 2025.11.28 | ₩1,282 | ₩1,376 | ₩1,282 | ₩1,302 | +1.56% | 13.7만 |
|---|
| 2025.11.26 | ₩1,195 | ₩1,317 | ₩1,189 | ₩1,269 | +6.15% | 13만 |
|---|
| 2025.11.25 | ₩1,229 | ₩1,281 | ₩1,186 | ₩1,215 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,282 | ₩1,349 | ₩1,215 | ₩1,269 | -1.04% | 22.3만 |
|---|
| 2025.11.21 | ₩1,322 | ₩1,322 | ₩1,203 | ₩1,229 | -7.07% | 13만 |
|---|
| 2025.11.20 | ₩1,389 | ₩1,422 | ₩1,247 | ₩1,295 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,349 | ₩1,469 | ₩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 | ₩1,302 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,709 | ₩1,749 | ₩1,416 | ₩1,429 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,522 | ₩2,003 | ₩1,496 | ₩1,736 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,155 | ₩2,577 | ₩1,116 | ₩1,643 | +42.20% | 5053만 |
|---|
| 2025.11.11 | ₩1,130 | ₩1,189 | ₩1,082 | ₩1,108 | -1.89% | 24.5만 |
|---|
| 2025.11.10 | ₩1,135 | ₩1,183 | ₩1,082 | ₩1,130 | -0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩1,202 | ₩1,255 | ₩1,111 | ₩1,151 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,362 | ₩1,562 | ₩1,190 | ₩1,215 | -10.78% | 92.7만 |
|---|
| 2025.11.05 | ₩1,015 | ₩1,603 | ₩1,015 | ₩1,376 | +35.53% | 865.1만 |
|---|
| 2025.11.04 | ₩1,068 | ₩1,095 | ₩982 | ₩1,030 | -3.62% | 55.8만 |
|---|
| 2025.11.03 | ₩1,322 | ₩1,322 | ₩1,082 | ₩1,118 | -15.45% | 92.7만 |
|---|
| 2025.10.31 | ₩1,376 | ₩1,402 | ₩1,231 | ₩1,309 | -4.85% | 117.2만 |
|---|
| 2025.10.30 | ₩1,522 | ₩1,669 | ₩1,402 | ₩1,456 | -4.39% | 328.2만 |
|---|
| 2025.10.29 | ₩10,577 | ₩10,577 | ₩1,536 | ₩1,683 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,908 | ₩10,911 | ₩8,908 | ₩10,844 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,749 | ₩11,338 | ₩8,594 | ₩8,640 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,549 | ₩10,016 | ₩8,841 | ₩9,749 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩8,988 | ₩9,482 | ₩8,480 | ₩9,428 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,373 | ₩9,188 | ₩8,013 | ₩8,881 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,013 | ₩10,417 | ₩7,746 | ₩9,001 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,454 | ₩8,801 | ₩7,786 | ₩8,654 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,709 | ₩10,123 | ₩7,612 | ₩8,387 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,375 | ₩10,630 | ₩9,205 | ₩9,789 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,054 | ₩9,882 | ₩9,001 | ₩9,495 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,256 | ₩10,443 | ₩8,721 | ₩9,041 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,747 | ₩11,351 | ₩8,440 | ₩10,283 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,509 | ₩10,016 | ₩8,721 | ₩8,734 | -8.15% | 107.4만 |
|---|