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 | ₩4,550 | ₩4,871 | ₩4,550 | ₩4,770 | +4.84% | 2.6천 |
| 2026.10.08 | ₩4,964 | ₩4,964 | ₩4,537 | ₩4,911 | -1.08% | 2.8천 |
| 2026.10.07 | ₩4,537 | ₩4,897 | ₩4,537 | ₩4,670 | +2.94% | 8.3천 |
| 2026.10.06 | ₩5,017 | ₩5,191 | ₩4,377 | ₩4,537 | -9.57% | 9.7천 |
| 2026.10.05 | ₩4,857 | ₩5,071 | ₩4,857 | ₩4,991 | +2.75% | 4.6천 |
| 2026.10.02 | ₩4,884 | ₩4,951 | ₩4,684 | ₩4,911 | +0.55% | 1.1만 |
| 2026.10.01 | ₩4,951 | ₩4,991 | ₩4,765 | ₩4,871 | -1.62% | 2.4천 |
| 2026.09.30 | ₩4,935 | ₩5,197 | ₩4,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,937 |
| +0.05% |
| 3.1천 |
| 2026.09.29 | ₩5,177 | ₩5,177 | ₩4,817 | ₩4,937 | -4.64% | 8.4천 |
|---|
| 2026.09.28 | ₩5,765 | ₩6,005 | ₩5,057 | ₩5,177 | -10.19% | 1.5만 |
|---|
| 2026.09.25 | ₩5,164 | ₩6,992 | ₩5,137 | ₩5,311 | +2.84% | 15.1만 |
|---|
| 2026.09.24 | ₩5,258 | ₩5,258 | ₩5,258 | ₩5,258 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩5,271 | ₩5,311 | ₩5,071 | ₩5,292 | +0.41% | 9.7천 |
|---|
| 2026.09.22 | ₩5,231 | ₩5,311 | ₩5,231 | ₩5,311 | +1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩5,177 | ₩5,177 | ₩5,164 | ₩5,164 | -0.26% | 1.4천 |
|---|
| 2026.09.18 | ₩5,311 | ₩5,311 | ₩5,137 | ₩5,204 | -2.01% | 3.4천 |
|---|
| 2026.09.17 | ₩5,311 | ₩5,311 | ₩5,311 | ₩5,311 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩5,338 | ₩5,338 | ₩5,271 | ₩5,271 | -1.25% | 2.7천 |
|---|
| 2026.09.15 | ₩5,431 | ₩5,431 | ₩5,271 | ₩5,324 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩5,298 | ₩5,375 | ₩5,298 | ₩5,338 | +0.76% | 3.5천 |
|---|
| 2026.09.11 | ₩5,218 | ₩5,218 | ₩5,218 | ₩5,218 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,258 | ₩5,364 | ₩5,258 | ₩5,364 | +2.03% | 1.9천 |
|---|
| 2026.09.04 | ₩5,351 | ₩5,391 | ₩5,258 | ₩5,378 | +0.50% | 3천 |
|---|
| 2026.09.03 | ₩5,284 | ₩5,431 | ₩5,247 | ₩5,259 | -0.48% | 4.6천 |
|---|
| 2026.09.02 | ₩5,418 | ₩5,431 | ₩5,418 | ₩5,431 | +0.25% | 3천 |
|---|
| 2026.09.01 | ₩5,564 | ₩5,564 | ₩5,498 | ₩5,498 | -1.20% | 2.6천 |
|---|
| 2026.08.31 | ₩5,498 | ₩5,645 | ₩5,498 | ₩5,564 | +1.21% | 2.8천 |
|---|
| 2026.08.28 | ₩5,604 | ₩5,885 | ₩5,491 | ₩5,885 | +5.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,618 | ₩5,645 | ₩5,484 | ₩5,631 | +0.24% | 9.7천 |
|---|
| 2026.08.26 | ₩5,791 | ₩5,791 | ₩5,591 | ₩5,604 | -3.23% | 5.4천 |
|---|
| 2026.08.25 | ₩5,791 | ₩5,801 | ₩5,419 | ₩5,738 | -0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩5,751 | ₩5,751 | ₩5,498 | ₩5,564 | -3.25% | 7.5천 |
|---|
| 2026.08.21 | ₩5,738 | ₩5,818 | ₩5,538 | ₩5,631 | -1.86% | 8.1천 |
|---|
| 2026.08.20 | ₩5,858 | ₩5,858 | ₩5,411 | ₩5,805 | -0.91% | 1.1만 |
|---|
| 2026.08.19 | ₩5,564 | ₩6,031 | ₩5,351 | ₩5,745 | +3.24% | 16.2만 |
|---|
| 2026.08.18 | ₩6,058 | ₩6,138 | ₩5,871 | ₩5,871 | -3.08% | 4.4천 |
|---|
| 2026.08.17 | ₩5,564 | ₩6,472 | ₩5,564 | ₩6,392 | +14.87% | 8.5천 |
|---|
| 2026.08.14 | ₩5,845 | ₩5,851 | ₩5,746 | ₩5,751 | -1.60% | 6.7천 |
|---|
| 2026.08.13 | ₩6,405 | ₩6,512 | ₩5,678 | ₩5,698 | -11.04% | 2.6만 |
|---|
| 2026.08.12 | ₩6,365 | ₩6,739 | ₩6,285 | ₩6,298 | -1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩6,579 | ₩7,206 | ₩6,458 | ₩6,739 | +2.43% | 7만 |
|---|
| 2026.08.10 | ₩6,098 | ₩6,966 | ₩5,778 | ₩6,779 | +11.16% | 2.9만 |
|---|
| 2026.08.07 | ₩5,551 | ₩5,938 | ₩5,498 | ₩5,851 | +5.41% | 1만 |
|---|
| 2026.08.06 | ₩5,965 | ₩6,298 | ₩5,551 | ₩6,045 | +1.34% | 6.4만 |
|---|
| 2026.08.05 | ₩5,818 | ₩6,338 | ₩5,419 | ₩6,132 | +5.39% | 1.7만 |
|---|
| 2026.08.04 | ₩5,965 | ₩6,232 | ₩5,578 | ₩5,738 | -3.80% | 1.9만 |
|---|
| 2026.08.03 | ₩5,898 | ₩6,165 | ₩5,858 | ₩5,885 | -0.23% | 4.5천 |
|---|
| 2026.07.31 | ₩6,445 | ₩6,445 | ₩6,058 | ₩6,085 | -5.59% | 1.1만 |
|---|
| 2026.07.30 | ₩5,765 | ₩6,472 | ₩5,204 | ₩6,125 | +6.25% | 2.9만 |
|---|
| 2026.07.29 | ₩6,018 | ₩6,338 | ₩5,551 | ₩5,551 | -7.76% | 1.6만 |
|---|
| 2026.07.28 | ₩6,018 | ₩6,565 | ₩5,831 | ₩6,138 | +2.00% | 5.7만 |
|---|
| 2026.07.27 | ₩7,166 | ₩7,166 | ₩6,272 | ₩6,472 | -9.68% | 1.4만 |
|---|
| 2026.07.24 | ₩5,911 | ₩7,673 | ₩5,911 | ₩7,179 | +21.44% | 8.9만 |
|---|
| 2026.07.23 | ₩6,699 | ₩7,072 | ₩5,858 | ₩6,192 | -7.57% | 6.9만 |
|---|
| 2026.07.22 | ₩6,765 | ₩7,152 | ₩5,204 | ₩7,086 | +4.73% | 15.3만 |
|---|
| 2026.07.21 | ₩7,566 | ₩7,913 | ₩7,046 | ₩7,379 | -2.47% | 4.3만 |
|---|
| 2026.07.20 | ₩8,820 | ₩9,241 | ₩7,646 | ₩7,659 | -13.16% | 3.7만 |
|---|
| 2026.07.17 | ₩9,408 | ₩9,474 | ₩8,473 | ₩9,274 | -1.42% | 1.8만 |
|---|
| 2026.07.16 | ₩8,193 | ₩8,794 | ₩7,353 | ₩8,126 | -0.81% | 2.7만 |
|---|
| 2026.07.15 | ₩8,407 | ₩8,660 | ₩7,940 | ₩8,647 | +2.86% | 4.3만 |
|---|
| 2026.07.14 | ₩8,420 | ₩8,536 | ₩7,806 | ₩8,046 | -4.44% | 2.8만 |
|---|
| 2026.07.13 | ₩8,473 | ₩8,500 | ₩7,993 | ₩8,020 | -5.35% | 2.3만 |
|---|
| 2026.07.10 | ₩7,766 | ₩8,500 | ₩7,740 | ₩8,460 | +8.93% | 4.6만 |
|---|
| 2026.07.09 | ₩8,460 | ₩8,720 | ₩7,753 | ₩7,753 | -8.36% | 3.9만 |
|---|
| 2026.07.08 | ₩8,540 | ₩8,767 | ₩8,013 | ₩8,300 | -2.81% | 3.2만 |
|---|
| 2026.07.07 | ₩9,061 | ₩9,247 | ₩8,473 | ₩9,003 | -0.63% | 2.8만 |
|---|
| 2026.07.06 | ₩8,607 | ₩9,341 | ₩8,473 | ₩9,341 | +8.53% | 2.5만 |
|---|
| 2026.07.02 | ₩8,233 | ₩8,780 | ₩7,793 | ₩8,780 | +6.65% | 1.6만 |
|---|
| 2026.07.01 | ₩8,153 | ₩8,807 | ₩8,033 | ₩8,634 | +5.89% | 3.2만 |
|---|
| 2026.06.30 | ₩7,966 | ₩8,820 | ₩7,673 | ₩8,820 | +10.72% | 6.9만 |
|---|
| 2026.06.29 | ₩8,233 | ₩9,821 | ₩7,353 | ₩8,834 | +7.29% | 185.4만 |
|---|
| 2026.06.26 | ₩6,992 | ₩7,673 | ₩6,992 | ₩7,353 | +5.15% | 55.1만 |
|---|
| 2026.06.25 | ₩8,193 | ₩8,500 | ₩6,272 | ₩7,566 | -7.65% | 9.6만 |
|---|
| 2026.06.24 | ₩8,327 | ₩8,740 | ₩6,805 | ₩8,353 | +0.32% | 8.1만 |
|---|
| 2026.06.23 | ₩10,528 | ₩11,516 | ₩9,237 | ₩9,794 | -6.97% | 14.8만 |
|---|
| 2026.06.22 | ₩14,972 | ₩15,012 | ₩12,677 | ₩13,891 | -7.22% | 12.2만 |
|---|
| 2026.06.18 | ₩14,758 | ₩17,094 | ₩12,437 | ₩15,092 | +2.26% | 58.2만 |
|---|
| 2026.06.17 | ₩11,409 | ₩14,545 | ₩11,409 | ₩14,038 | +23.04% | 13.9만 |
|---|
| 2026.06.16 | ₩10,422 | ₩12,877 | ₩10,035 | ₩12,623 | +21.13% | 20.1만 |
|---|
| 2026.06.15 | ₩8,580 | ₩11,609 | ₩8,580 | ₩11,169 | +30.17% | 151.4만 |
|---|
| 2026.06.12 | ₩8,380 | ₩9,875 | ₩7,526 | ₩9,794 | +16.88% | 43.4만 |
|---|
| 2026.06.11 | ₩9,367 | ₩10,875 | ₩6,872 | ₩9,888 | +5.56% | 1506만 |
|---|
| 2026.06.10 | ₩6,312 | ₩7,860 | ₩4,337 | ₩4,337 | -31.29% | 1741.1만 |
|---|
| 2026.06.09 | ₩4,590 | ₩4,784 | ₩4,417 | ₩4,564 | -0.58% | 2.1만 |
|---|
| 2026.06.08 | ₩4,257 | ₩4,924 | ₩4,003 | ₩4,831 | +13.48% | 2.9만 |
|---|
| 2026.06.05 | ₩4,917 | ₩4,917 | ₩4,323 | ₩4,524 | -8.01% | 2.7만 |
|---|
| 2026.06.04 | ₩5,097 | ₩5,204 | ₩4,270 | ₩5,124 | +0.52% | 5.2만 |
|---|
| 2026.06.03 | ₩5,378 | ₩5,631 | ₩5,204 | ₩5,258 | -2.23% | 3.2만 |
|---|
| 2026.06.02 | ₩6,232 | ₩6,539 | ₩5,698 | ₩6,072 | -2.57% | 6.1만 |
|---|
| 2026.06.01 | ₩7,913 | ₩8,233 | ₩5,071 | ₩8,233 | +4.05% | 24.9만 |
|---|
| 2026.05.29 | ₩10,408 | ₩14,185 | ₩8,327 | ₩10,315 | -0.90% | 319.6만 |
|---|
| 2026.05.28 | ₩3,456 | ₩6,672 | ₩3,456 | ₩6,672 | +93.05% | 4.5만 |
|---|
| 2026.05.27 | ₩3,469 | ₩3,469 | ₩2,669 | ₩3,456 | -0.38% | 1.1천 |
|---|
| 2026.05.26 | ₩2,322 | ₩3,603 | ₩2,322 | ₩3,590 | +54.60% | 6천 |
|---|
| 2026.05.22 | ₩1,962 | ₩3,603 | ₩1,962 | ₩3,603 | +83.67% | 900 |
|---|
| 2026.05.21 | ₩1,962 | ₩3,870 | ₩1,962 | ₩3,803 | +93.88% | 1.6천 |
|---|
| 2026.05.20 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,469 | ₩3,896 | ₩3,469 | ₩3,896 | +12.31% | 1.5천 |
|---|
| 2026.05.14 | ₩3,736 | ₩3,736 | ₩3,736 | ₩3,736 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,122 | ₩3,870 | ₩3,122 | ₩3,736 | +19.66% | 2.4천 |
|---|
| 2026.05.12 | ₩2,669 | ₩3,469 | ₩2,669 | ₩3,469 | +30.00% | 600 |
|---|
| 2026.05.11 | ₩4,003 | ₩4,003 | ₩4,003 | ₩4,003 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩3,990 | ₩4,137 | ₩3,336 | ₩4,137 | +3.68% | 1.4천 |
|---|
| 2026.05.07 | ₩3,870 | ₩3,990 | ₩3,870 | ₩3,990 | +3.10% | 2.4천 |
|---|
| 2026.05.06 | ₩3,990 | ₩3,990 | ₩3,936 | ₩3,990 | 0.00% | 1.6천 |
|---|
| 2026.05.05 | ₩4,017 | ₩4,017 | ₩3,856 | ₩3,990 | -0.66% | 5.9천 |
|---|
| 2026.05.04 | ₩3,990 | ₩4,670 | ₩3,990 | ₩3,990 | 0.00% | 4.5천 |
|---|
| 2026.05.01 | ₩2,936 | ₩3,883 | ₩2,936 | ₩3,870 | +31.82% | 3.9천 |
|---|
| 2026.04.30 | ₩4,017 | ₩4,177 | ₩3,736 | ₩4,003 | -0.33% | 5.9천 |
|---|
| 2026.04.29 | ₩2,936 | ₩3,977 | ₩2,936 | ₩3,977 | +35.45% | 4.8천 |
|---|
| 2026.04.28 | ₩3,603 | ₩3,990 | ₩1,481 | ₩3,990 | +10.74% | 7.1천 |
|---|
| 2026.04.27 | ₩4,804 | ₩5,204 | ₩1,401 | ₩4,003 | -16.67% | 9천 |
|---|
| 2026.04.24 | ₩93 | ₩160 | ₩93 | ₩160 | +71.43% | 21.2만 |
|---|
| 2026.04.23 | ₩133 | ₩149 | ₩84 | ₩137 | +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 | ₩129 | ₩48 | ₩73 | +37.50% | 422.6만 |
|---|
| 2026.04.02 | ₩100 | ₩168 | ₩88 | ₩125 | +25.33% | 6598.8만 |
|---|
| 2026.04.01 | ₩139 | ₩153 | ₩131 | ₩144 | +3.85% | 144.6만 |
|---|
| 2026.03.31 | ₩125 | ₩144 | ₩125 | ₩144 | +14.89% | 116.2만 |
|---|
| 2026.03.30 | ₩131 | ₩136 | ₩123 | ₩131 | 0.00% | 147.7만 |
|---|
| 2026.03.27 | ₩129 | ₩148 | ₩125 | ₩147 | +13.40% | 1515.1만 |
|---|
| 2026.03.26 | ₩132 | ₩132 | ₩123 | ₩129 | -2.02% | 11만 |
|---|
| 2026.03.25 | ₩128 | ₩136 | ₩123 | ₩136 | +6.25% | 203.7만 |
|---|
| 2026.03.24 | ₩128 | ₩137 | ₩117 | ₩131 | +2.08% | 184만 |
|---|
| 2026.03.23 | ₩115 | ₩131 | ₩107 | ₩131 | +13.95% | 183.8만 |
|---|
| 2026.03.20 | ₩119 | ₩119 | ₩113 | ₩113 | -4.49% | 162.3만 |
|---|
| 2026.03.19 | ₩127 | ₩127 | ₩113 | ₩116 | -8.42% | 178.1만 |
|---|
| 2026.03.18 | ₩131 | ₩139 | ₩119 | ₩129 | -1.02% | 623만 |
|---|
| 2026.03.17 | ₩135 | ₩141 | ₩127 | ₩133 | -0.99% | 194만 |
|---|
| 2026.03.16 | ₩133 | ₩133 | ₩124 | ₩127 | -5.00% | 93.7만 |
|---|
| 2026.03.13 | ₩124 | ₩137 | ₩121 | ₩136 | +9.68% | 176.5만 |
|---|
| 2026.03.12 | ₩127 | ₩132 | ₩121 | ₩124 | -2.11% | 95.4만 |
|---|
| 2026.03.11 | ₩123 | ₩140 | ₩120 | ₩135 | +9.78% | 369.4만 |
|---|
| 2026.03.10 | ₩139 | ₩139 | ₩121 | ₩121 | -12.50% | 329.7만 |
|---|
| 2026.03.09 | ₩132 | ₩136 | ₩121 | ₩132 | 0.00% | 240만 |
|---|
| 2026.03.06 | ₩125 | ₩152 | ₩120 | ₩133 | +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 | ₩141 | ₩160 | ₩137 | ₩151 | +6.60% | 449만 |
|---|
| 2026.02.27 | ₩236 | ₩236 | ₩144 | ₩175 | -25.99% | 2025.9만 |
|---|
| 2026.02.26 | ₩1,508 | ₩1,535 | ₩240 | ₩274 | -81.86% | 4910.1만 |
|---|
| 2026.02.25 | ₩1,361 | ₩1,508 | ₩1,197 | ₩1,495 | +9.80% | 1657.9만 |
|---|
| 2026.02.24 | ₩1,268 | ₩1,401 | ₩1,230 | ₩1,348 | +6.32% | 80.8만 |
|---|
| 2026.02.23 | ₩1,214 | ₩1,308 | ₩1,165 | ₩1,230 | +1.32% | 12.4만 |
|---|
| 2026.02.20 | ₩1,278 | ₩1,321 | ₩1,214 | ₩1,217 | -4.80% | 3.8만 |
|---|
| 2026.02.19 | ₩1,254 | ₩1,308 | ₩1,222 | ₩1,290 | +2.87% | 6.9만 |
|---|
| 2026.02.18 | ₩1,254 | ₩1,374 | ₩1,228 | ₩1,361 | +8.51% | 30만 |
|---|
| 2026.02.17 | ₩1,272 | ₩1,281 | ₩1,221 | ₩1,245 | -2.10% | 4.1만 |
|---|
| 2026.02.13 | ₩1,186 | ₩1,401 | ₩1,186 | ₩1,272 | +7.20% | 14.1만 |
|---|
| 2026.02.12 | ₩1,257 | ₩1,348 | ₩1,177 | ₩1,181 | -6.05% | 8.8만 |
|---|
| 2026.02.11 | ₩1,225 | ₩1,328 | ₩1,225 | ₩1,269 | +3.59% | 11.3만 |
|---|
| 2026.02.10 | ₩1,220 | ₩1,294 | ₩1,189 | ₩1,246 | +2.19% | 14.8만 |
|---|
| 2026.02.09 | ₩1,174 | ₩1,230 | ₩1,148 | ₩1,189 | +1.25% | 16.2만 |
|---|
| 2026.02.06 | ₩1,054 | ₩1,133 | ₩1,041 | ₩1,108 | +5.06% | 7.4만 |
|---|
| 2026.02.05 | ₩1,094 | ₩1,134 | ₩1,053 | ₩1,082 | -1.10% | 10만 |
|---|
| 2026.02.04 | ₩1,149 | ₩1,188 | ₩1,085 | ₩1,110 | -3.37% | 9.1만 |
|---|
| 2026.02.03 | ₩1,228 | ₩1,233 | ₩1,141 | ₩1,201 | -2.17% | 9.6만 |
|---|
| 2026.02.02 | ₩1,172 | ₩1,228 | ₩1,134 | ₩1,228 | +4.78% | 13.4만 |
|---|
| 2026.01.30 | ₩1,146 | ₩1,468 | ₩1,138 | ₩1,188 | +3.61% | 70.4만 |
|---|
| 2026.01.29 | ₩1,154 | ₩1,174 | ₩1,132 | ₩1,154 | 0.00% | 4.2만 |
|---|
| 2026.01.28 | ₩1,120 | ₩1,186 | ₩1,098 | ₩1,165 | +4.05% | 8만 |
|---|
| 2026.01.27 | ₩1,201 | ₩1,201 | ₩1,110 | ₩1,161 | -3.33% | 12.5만 |
|---|
| 2026.01.26 | ₩1,180 | ₩1,233 | ₩1,148 | ₩1,204 | +2.04% | 11.7만 |
|---|
| 2026.01.23 | ₩1,228 | ₩1,228 | ₩1,160 | ₩1,184 | -3.59% | 16.8만 |
|---|
| 2026.01.22 | ₩1,254 | ₩1,268 | ₩1,228 | ₩1,229 | -2.02% | 3.6만 |
|---|
| 2026.01.21 | ₩1,221 | ₩1,241 | ₩1,214 | ₩1,217 | -0.33% | 6.4만 |
|---|
| 2026.01.20 | ₩1,294 | ₩1,294 | ₩1,201 | ₩1,232 | -4.85% | 12.8만 |
|---|
| 2026.01.16 | ₩1,272 | ₩1,324 | ₩1,214 | ₩1,262 | -0.73% | 10.6만 |
|---|
| 2026.01.15 | ₩1,348 | ₩1,388 | ₩1,174 | ₩1,248 | -7.43% | 22.6만 |
|---|
| 2026.01.14 | ₩1,361 | ₩1,374 | ₩1,334 | ₩1,374 | +0.98% | 7.3만 |
|---|
| 2026.01.13 | ₩1,468 | ₩1,468 | ₩1,334 | ₩1,348 | -8.18% | 17.5만 |
|---|
| 2026.01.12 | ₩1,468 | ₩1,495 | ₩1,441 | ₩1,468 | 0.00% | 4.1만 |
|---|
| 2026.01.09 | ₩1,495 | ₩1,515 | ₩1,454 | ₩1,508 | +0.89% | 8.9만 |
|---|
| 2026.01.08 | ₩1,481 | ₩1,508 | ₩1,441 | ₩1,495 | +0.90% | 9.1만 |
|---|
| 2026.01.07 | ₩1,468 | ₩1,509 | ₩1,428 | ₩1,481 | +0.91% | 9.9만 |
|---|
| 2026.01.06 | ₩1,454 | ₩1,481 | ₩1,388 | ₩1,441 | -0.92% | 15만 |
|---|
| 2026.01.05 | ₩1,535 | ₩1,535 | ₩1,428 | ₩1,468 | -4.35% | 17.3만 |
|---|
| 2026.01.02 | ₩1,454 | ₩1,535 | ₩1,454 | ₩1,481 | +1.83% | 7.2만 |
|---|
| 2025.12.31 | ₩1,428 | ₩1,508 | ₩1,428 | ₩1,441 | +0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩1,454 | ₩1,535 | ₩1,454 | ₩1,481 | +1.83% | 6.5만 |
|---|
| 2025.12.29 | ₩1,575 | ₩1,621 | ₩1,428 | ₩1,454 | -7.63% | 23.8만 |
|---|
| 2025.12.26 | ₩1,601 | ₩1,655 | ₩1,575 | ₩1,601 | 0.00% | 7.9만 |
|---|
| 2025.12.24 | ₩1,561 | ₩1,655 | ₩1,561 | ₩1,601 | +2.56% | 4.2만 |
|---|
| 2025.12.23 | ₩1,601 | ₩1,695 | ₩1,535 | ₩1,561 | -2.50% | 14.9만 |
|---|
| 2025.12.22 | ₩1,468 | ₩1,729 | ₩1,468 | ₩1,588 | +8.18% | 22.1만 |
|---|
| 2025.12.19 | ₩1,495 | ₩1,548 | ₩1,374 | ₩1,468 | -1.79% | 22.3만 |
|---|
| 2025.12.18 | ₩1,708 | ₩1,708 | ₩1,468 | ₩1,481 | -13.28% | 31.9만 |
|---|
| 2025.12.17 | ₩1,761 | ₩1,922 | ₩1,641 | ₩1,655 | -6.06% | 40.2만 |
|---|
| 2025.12.16 | ₩1,828 | ₩1,998 | ₩1,668 | ₩1,801 | -1.46% | 44.7만 |
|---|
| 2025.12.15 | ₩2,068 | ₩2,068 | ₩1,641 | ₩1,775 | -14.19% | 88.5만 |
|---|
| 2025.12.12 | ₩2,028 | ₩2,936 | ₩1,721 | ₩2,108 | +3.95% | 833.8만 |
|---|
| 2025.12.11 | ₩1,708 | ₩1,935 | ₩1,681 | ₩1,748 | +2.34% | 49.5만 |
|---|
| 2025.12.10 | ₩1,548 | ₩2,055 | ₩1,454 | ₩1,948 | +25.86% | 85.3만 |
|---|
| 2025.12.09 | ₩1,655 | ₩1,668 | ₩1,468 | ₩1,548 | -6.45% | 28.4만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,721 | ₩1,361 | ₩1,615 | +9.01% | 235.2만 |
|---|
| 2025.12.05 | ₩1,361 | ₩1,601 | ₩1,308 | ₩1,334 | -1.96% | 63.6만 |
|---|
| 2025.12.04 | ₩1,334 | ₩1,381 | ₩1,281 | ₩1,334 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩1,361 | ₩1,388 | ₩1,322 | ₩1,348 | -0.98% | 7만 |
|---|
| 2025.12.02 | ₩1,388 | ₩1,428 | ₩1,294 | ₩1,348 | -2.88% | 12.9만 |
|---|
| 2025.12.01 | ₩1,294 | ₩1,508 | ₩1,294 | ₩1,321 | +2.06% | 25.7만 |
|---|
| 2025.11.28 | ₩1,281 | ₩1,374 | ₩1,281 | ₩1,301 | +1.56% | 13.7만 |
|---|
| 2025.11.26 | ₩1,194 | ₩1,316 | ₩1,188 | ₩1,268 | +6.15% | 13만 |
|---|
| 2025.11.25 | ₩1,228 | ₩1,280 | ₩1,185 | ₩1,214 | -1.09% | 17.8만 |
|---|
| 2025.11.24 | ₩1,281 | ₩1,348 | ₩1,214 | ₩1,268 | -1.04% | 22.3만 |
|---|
| 2025.11.21 | ₩1,321 | ₩1,321 | ₩1,202 | ₩1,228 | -7.07% | 13만 |
|---|
| 2025.11.20 | ₩1,388 | ₩1,421 | ₩1,246 | ₩1,294 | -6.73% | 19.5만 |
|---|
| 2025.11.19 | ₩1,348 | ₩1,468 | ₩1,296 | ₩1,296 | -3.86% | 19.2만 |
|---|
| 2025.11.18 | ₩1,308 | ₩1,414 | ₩1,241 | ₩1,388 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩1,428 | ₩1,428 | ₩1,228 | ₩1,301 | -8.88% | 45.4만 |
|---|
| 2025.11.14 | ₩1,708 | ₩1,748 | ₩1,414 | ₩1,428 | -16.41% | 65.9만 |
|---|
| 2025.11.13 | ₩1,521 | ₩2,002 | ₩1,495 | ₩1,735 | +14.04% | 347.5만 |
|---|
| 2025.11.12 | ₩1,154 | ₩2,575 | ₩1,116 | ₩1,641 | +42.20% | 5053만 |
|---|
| 2025.11.11 | ₩1,129 | ₩1,188 | ₩1,081 | ₩1,108 | -1.89% | 24.5만 |
|---|
| 2025.11.10 | ₩1,134 | ₩1,182 | ₩1,081 | ₩1,129 | -0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩1,201 | ₩1,254 | ₩1,110 | ₩1,150 | -4.22% | 35.2만 |
|---|
| 2025.11.06 | ₩1,361 | ₩1,561 | ₩1,189 | ₩1,214 | -10.78% | 92.7만 |
|---|
| 2025.11.05 | ₩1,014 | ₩1,601 | ₩1,014 | ₩1,374 | +35.53% | 865.1만 |
|---|
| 2025.11.04 | ₩1,068 | ₩1,094 | ₩981 | ₩1,029 | -3.62% | 55.8만 |
|---|
| 2025.11.03 | ₩1,321 | ₩1,321 | ₩1,081 | ₩1,117 | -15.45% | 92.7만 |
|---|
| 2025.10.31 | ₩1,374 | ₩1,401 | ₩1,230 | ₩1,308 | -4.85% | 117.2만 |
|---|
| 2025.10.30 | ₩1,521 | ₩1,668 | ₩1,401 | ₩1,454 | -4.39% | 328.2만 |
|---|
| 2025.10.29 | ₩10,568 | ₩10,568 | ₩1,535 | ₩1,681 | -84.09% | 3073.7만 |
|---|
| 2025.10.28 | ₩8,900 | ₩10,902 | ₩8,900 | ₩10,835 | +21.74% | 36.7만 |
|---|
| 2025.10.27 | ₩9,741 | ₩11,329 | ₩8,587 | ₩8,634 | -11.37% | 39.3만 |
|---|
| 2025.10.24 | ₩9,541 | ₩10,008 | ₩8,834 | ₩9,741 | +2.10% | 52.7만 |
|---|
| 2025.10.23 | ₩8,981 | ₩9,474 | ₩8,473 | ₩9,421 | +4.90% | 67.7만 |
|---|
| 2025.10.22 | ₩8,367 | ₩9,181 | ₩8,006 | ₩8,874 | +6.06% | 56.1만 |
|---|
| 2025.10.21 | ₩8,006 | ₩10,408 | ₩7,740 | ₩8,994 | +12.33% | 78.2만 |
|---|
| 2025.10.20 | ₩8,447 | ₩8,794 | ₩7,780 | ₩8,647 | +2.37% | 104.9만 |
|---|
| 2025.10.17 | ₩9,701 | ₩10,115 | ₩7,606 | ₩8,380 | -13.62% | 128.6만 |
|---|
| 2025.10.16 | ₩9,367 | ₩10,622 | ₩9,198 | ₩9,781 | +4.42% | 160.8만 |
|---|
| 2025.10.15 | ₩9,047 | ₩9,875 | ₩8,994 | ₩9,488 | +4.87% | 148.3만 |
|---|
| 2025.10.14 | ₩10,248 | ₩10,435 | ₩8,714 | ₩9,034 | -11.85% | 133.6만 |
|---|
| 2025.10.13 | ₩8,740 | ₩11,342 | ₩8,433 | ₩10,275 | +17.56% | 119.3만 |
|---|
| 2025.10.10 | ₩9,501 | ₩10,008 | ₩8,714 | ₩8,727 | -8.15% | 107.4만 |
|---|