시장 데이터를 불러오는 중
전체 종목
퀀텀 과거 주가
Quantum Corporation - Common Stock · QMCO · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum Corporation - Common Stock · QMCO · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,053 | ₩41,273 | ₩37,923 | ₩40,777 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,402 | ₩43,618 | ₩38,258 | ₩39,102 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,551 | ₩44,743 | ₩40,737 | ₩41,634 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,587 | ₩47,450 | ₩44,609 | ₩44,850 | -1.62% | 141.7만 |
| 2026.10.05 | ₩46,083 | ₩47,772 | ₩45,078 | ₩45,574 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,335 | ₩47,129 | ₩40,000 | ₩46,231 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,475 | ₩46,056 | ₩42,224 | ₩42,733 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,993 | ₩44,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,077 |
| ₩42,505 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,309 | ₩46,472 | ₩41,768 | ₩44,033 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,412 | ₩44,087 | ₩41,634 | ₩42,077 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,214 | ₩44,234 | ₩38,887 | ₩42,452 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩34,023 | ₩42,988 | ₩33,635 | ₩39,517 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩34,090 | ₩39,062 | ₩32,830 | ₩34,800 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,908 | ₩35,497 | ₩33,031 | ₩34,372 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,867 | ₩35,511 | ₩33,581 | ₩34,975 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,273 | ₩33,916 | ₩32,562 | ₩33,621 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩33,072 | ₩35,363 | ₩32,951 | ₩33,420 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,571 | ₩32,656 | ₩30,686 | ₩31,933 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,686 | ₩32,254 | ₩30,298 | ₩31,169 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,284 | ₩32,335 | ₩29,212 | ₩30,593 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,861 | ₩31,785 | ₩29,882 | ₩31,598 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,544 | ₩32,884 | ₩30,686 | ₩30,861 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,696 | ₩34,157 | ₩32,268 | ₩32,482 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,139 | ₩34,506 | ₩32,603 | ₩32,777 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,790 | ₩34,144 | ₩32,067 | ₩33,139 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,566 | ₩32,656 | ₩29,105 | ₩32,562 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,227 | ₩32,723 | ₩29,842 | ₩30,526 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,959 | ₩33,072 | ₩30,901 | ₩32,388 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,440 | ₩32,710 | ₩28,690 | ₩32,603 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,383 | ₩31,785 | ₩29,360 | ₩29,829 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,490 | ₩31,959 | ₩30,606 | ₩31,571 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,896 | ₩31,169 | ₩29,105 | ₩31,102 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,346 | ₩30,030 | ₩28,154 | ₩30,003 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,556 | ₩29,360 | ₩27,444 | ₩28,891 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,872 | ₩30,016 | ₩26,439 | ₩29,815 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,837 | ₩29,199 | ₩26,439 | ₩27,457 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,182 | ₩31,182 | ₩28,529 | ₩29,199 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,946 | ₩35,216 | ₩31,437 | ₩31,517 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,273 | ₩34,774 | ₩31,825 | ₩33,393 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩33,072 | ₩37,253 | ₩32,294 | ₩34,988 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,145 | ₩33,407 | ₩28,837 | ₩33,072 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,934 | ₩29,775 | ₩26,814 | ₩29,400 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,457 | ₩26,264 | ₩18,747 | ₩25,996 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,348 | ₩16,683 | ₩15,330 | ₩15,785 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,919 | ₩16,321 | ₩15,611 | ₩16,134 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,263 | ₩16,335 | ₩14,821 | ₩15,651 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,182 | ₩16,053 | ₩14,914 | ₩15,517 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,579 | ₩15,584 | ₩14,419 | ₩15,343 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,204 | ₩14,767 | ₩13,655 | ₩14,151 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,290 | ₩16,388 | ₩14,164 | ₩14,258 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,290 | ₩15,316 | ₩13,856 | ₩15,062 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,142 | ₩17,166 | ₩13,936 | ₩14,003 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,620 | ₩15,316 | ₩13,213 | ₩15,115 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,223 | ₩15,437 | ₩14,191 | ₩14,700 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,316 | ₩15,464 | ₩14,660 | ₩14,874 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,236 | ₩16,549 | ₩15,196 | ₩15,477 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,129 | ₩16,402 | ₩15,102 | ₩15,625 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,209 | ₩15,638 | ₩15,169 | ₩15,357 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,298 | ₩15,383 | ₩14,124 | ₩14,727 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,275 | ₩14,472 | ₩12,141 | ₩14,244 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,494 | ₩13,923 | ₩12,703 | ₩12,864 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,762 | ₩15,544 | ₩13,548 | ₩13,802 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,945 | ₩13,816 | ₩12,945 | ₩13,481 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,239 | ₩13,615 | ₩12,811 | ₩12,958 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,869 | ₩14,003 | ₩12,904 | ₩13,427 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,445 | ₩14,700 | ₩13,816 | ₩13,936 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,253 | ₩14,325 | ₩13,172 | ₩14,204 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩14,017 | ₩14,191 | ₩13,119 | ₩13,574 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,695 | ₩14,218 | ₩13,280 | ₩14,110 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,834 | ₩15,022 | ₩13,159 | ₩13,615 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,472 | ₩15,209 | ₩14,137 | ₩14,646 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,852 | ₩15,852 | ₩14,325 | ₩14,740 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,692 | ₩17,058 | ₩15,182 | ₩15,879 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,062 | ₩15,678 | ₩13,132 | ₩15,611 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,760 | ₩19,310 | ₩16,790 | ₩17,326 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,452 | ₩18,867 | ₩17,367 | ₩17,983 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,916 | ₩18,961 | ₩17,688 | ₩18,506 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,105 | ₩22,110 | ₩18,747 | ₩18,814 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,757 | ₩21,950 | ₩20,221 | ₩20,904 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,779 | ₩21,146 | ₩18,439 | ₩20,033 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,412 | ₩21,641 | ₩18,171 | ₩19,310 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,476 | ₩21,440 | ₩18,358 | ₩18,720 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,554 | ₩19,886 | ₩17,018 | ₩18,412 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,898 | ₩17,541 | ₩15,745 | ₩17,501 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,179 | ₩18,921 | ₩16,817 | ₩16,871 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,978 | ₩20,073 | ₩16,067 | ₩17,487 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,581 | ₩17,769 | ₩15,946 | ₩16,804 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,409 | ₩21,092 | ₩16,281 | ₩17,018 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,631 | ₩24,764 | ₩19,578 | ₩21,146 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,335 | ₩22,285 | ₩16,335 | ₩21,373 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,976 | ₩17,434 | ₩13,695 | ₩16,804 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,797 | ₩14,338 | ₩12,543 | ₩14,057 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,476 | ₩13,293 | ₩12,127 | ₩13,012 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,591 | ₩12,784 | ₩11,538 | ₩12,489 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,631 | ₩12,007 | ₩11,162 | ₩11,819 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,167 | ₩12,208 | ₩11,323 | ₩11,698 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,596 | ₩13,641 | ₩12,060 | ₩12,127 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,162 | ₩12,931 | ₩11,095 | ₩12,610 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,425 | ₩11,203 | ₩10,425 | ₩10,935 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,452 | ₩10,667 | ₩9,997 | ₩10,332 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,109 | ₩11,310 | ₩10,251 | ₩10,693 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,243 | ₩11,484 | ₩10,854 | ₩11,189 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,658 | ₩12,060 | ₩10,988 | ₩11,792 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,980 | ₩12,167 | ₩11,484 | ₩11,806 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,837 | ₩13,172 | ₩11,377 | ₩11,980 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,891 | ₩13,749 | ₩12,288 | ₩13,105 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,449 | ₩13,213 | ₩11,859 | ₩12,891 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,998 | ₩13,025 | ₩11,739 | ₩12,234 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,074 | ₩14,258 | ₩12,060 | ₩13,440 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,184 | ₩11,122 | ₩9,930 | ₩11,082 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,997 | ₩10,278 | ₩9,595 | ₩10,131 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,581 | ₩10,171 | ₩9,581 | ₩10,077 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,166 | ₩9,715 | ₩9,045 | ₩9,568 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,032 | ₩9,219 | ₩8,670 | ₩9,126 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,112 | ₩9,206 | ₩8,817 | ₩9,005 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,487 | ₩9,608 | ₩8,978 | ₩9,273 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,729 | ₩10,265 | ₩9,581 | ₩9,608 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,595 | ₩9,621 | ₩9,219 | ₩9,434 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,568 | ₩9,983 | ₩9,514 | ₩9,621 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,554 | ₩9,849 | ₩9,286 | ₩9,340 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,474 | ₩9,715 | ₩9,407 | ₩9,648 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,621 | ₩10,064 | ₩9,380 | ₩9,755 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,796 | ₩9,796 | ₩8,925 | ₩9,474 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,568 | ₩9,997 | ₩9,260 | ₩9,715 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,616 | ₩9,541 | ₩8,509 | ₩9,260 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,946 | ₩8,670 | ₩7,839 | ₩8,603 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,973 | ₩8,375 | ₩7,879 | ₩8,094 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,973 | ₩8,174 | ₩7,678 | ₩7,893 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,670 | ₩8,737 | ₩7,933 | ₩8,147 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,893 | ₩8,335 | ₩7,772 | ₩8,174 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,611 | ₩8,536 | ₩7,558 | ₩8,241 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,445 | ₩7,678 | ₩6,445 | ₩7,611 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,499 | ₩7,022 | ₩6,445 | ₩6,740 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,816 | ₩6,472 | ₩5,695 | ₩6,365 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,365 | ₩6,445 | ₩5,615 | ₩5,775 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,821 | ₩6,821 | ₩6,204 | ₩6,271 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,263 | ₩7,719 | ₩6,928 | ₩6,995 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,169 | ₩7,960 | ₩6,915 | ₩7,585 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,955 | ₩7,236 | ₩6,781 | ₩6,848 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,861 | ₩7,142 | ₩6,794 | ₩7,049 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,915 | ₩6,915 | ₩6,526 | ₩6,660 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,941 | ₩7,035 | ₩6,646 | ₩6,955 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,303 | ₩7,544 | ₩7,089 | ₩7,102 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,397 | ₩7,585 | ₩7,209 | ₩7,397 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,236 | ₩7,451 | ₩7,102 | ₩7,424 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,317 | ₩7,477 | ₩6,874 | ₩7,102 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,518 | ₩7,678 | ₩7,142 | ₩7,290 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,397 | ₩7,732 | ₩7,357 | ₩7,692 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,183 | ₩7,518 | ₩7,169 | ₩7,397 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,687 | ₩7,290 | ₩6,633 | ₩7,209 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,539 | ₩7,250 | ₩6,539 | ₩6,874 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,338 | ₩6,995 | ₩6,298 | ₩6,834 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,405 | ₩6,620 | ₩6,110 | ₩6,445 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,928 | ₩6,955 | ₩6,030 | ₩6,218 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,874 | ₩7,384 | ₩6,874 | ₩7,102 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,303 | ₩7,397 | ₩7,062 | ₩7,343 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,384 | ₩7,625 | ₩7,276 | ₩7,598 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,223 | ₩7,437 | ₩7,129 | ₩7,303 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,941 | ₩7,330 | ₩6,834 | ₩7,223 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,049 | ₩7,223 | ₩6,794 | ₩7,035 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,276 | ₩7,638 | ₩7,035 | ₩7,183 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,968 | ₩7,504 | ₩6,901 | ₩7,451 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,603 | ₩8,643 | ₩7,276 | ₩7,330 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,759 | ₩7,772 | ₩7,142 | ₩7,518 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,893 | ₩7,973 | ₩7,625 | ₩7,745 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,536 | ₩8,536 | ₩7,504 | ₩7,759 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,389 | ₩8,603 | ₩7,987 | ₩8,469 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,960 | ₩8,415 | ₩7,906 | ₩8,255 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,853 | ₩8,161 | ₩7,518 | ₩7,960 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,955 | ₩7,906 | ₩6,901 | ₩7,893 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,638 | ₩7,772 | ₩6,553 | ₩6,646 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,375 | ₩8,375 | ₩7,558 | ₩7,786 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,563 | ₩8,563 | ₩8,080 | ₩8,362 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,201 | ₩8,670 | ₩8,080 | ₩8,389 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,643 | ₩8,724 | ₩8,188 | ₩8,308 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,099 | ₩9,099 | ₩8,616 | ₩8,764 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,286 | ₩9,514 | ₩8,978 | ₩9,099 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,179 | ₩9,394 | ₩8,951 | ₩9,353 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,407 | ₩9,407 | ₩8,978 | ₩9,179 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,742 | ₩9,742 | ₩9,380 | ₩9,407 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,822 | ₩10,050 | ₩9,554 | ₩9,715 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,983 | ₩10,198 | ₩9,072 | ₩9,635 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,064 | ₩10,466 | ₩9,688 | ₩9,863 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,720 | ₩10,868 | ₩10,345 | ₩10,573 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,801 | ₩11,042 | ₩10,117 | ₩10,600 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,836 | ₩10,050 | ₩9,608 | ₩10,037 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,104 | ₩10,157 | ₩9,662 | ₩9,782 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩10,010 | ₩10,412 | ₩9,796 | ₩10,064 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,533 | ₩10,586 | ₩9,983 | ₩10,104 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,903 | ₩10,693 | ₩9,849 | ₩10,358 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,519 | ₩10,546 | ₩9,889 | ₩9,983 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,546 | ₩10,827 | ₩9,997 | ₩10,707 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,554 | ₩10,854 | ₩9,541 | ₩10,278 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩9,005 | ₩9,420 | ₩8,938 | ₩9,380 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩9,018 | ₩9,126 | ₩8,335 | ₩8,643 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩9,005 | ₩9,313 | ₩8,978 | ₩9,045 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,139 | ₩9,420 | ₩9,005 | ₩9,085 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,836 | ₩9,836 | ₩9,273 | ₩9,327 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,702 | ₩9,903 | ₩9,394 | ₩9,876 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,930 | ₩10,157 | ₩9,501 | ₩9,702 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,889 | ₩10,559 | ₩9,782 | ₩9,956 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,769 | ₩10,010 | ₩9,702 | ₩9,809 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,064 | ₩10,640 | ₩9,474 | ₩9,715 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,653 | ₩10,921 | ₩9,916 | ₩9,943 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,358 | ₩10,827 | ₩10,305 | ₩10,667 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,127 | ₩12,208 | ₩10,345 | ₩10,358 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,065 | ₩13,132 | ₩11,913 | ₩12,100 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,583 | ₩13,414 | ₩12,395 | ₩13,065 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,100 | ₩13,065 | ₩11,739 | ₩12,717 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩12,033 | ₩12,181 | ₩11,270 | ₩12,114 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,806 | ₩12,234 | ₩11,645 | ₩12,194 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,698 | ₩12,033 | ₩11,390 | ₩11,685 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,935 | ₩11,739 | ₩10,801 | ₩11,712 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,332 | ₩11,069 | ₩10,224 | ₩11,069 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,131 | ₩10,479 | ₩10,077 | ₩10,345 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,077 | ₩10,385 | ₩9,956 | ₩10,104 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,157 | ₩10,600 | ₩10,037 | ₩10,519 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,246 | ₩10,224 | ₩9,246 | ₩10,023 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,340 | ₩9,394 | ₩8,791 | ₩9,313 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,528 | ₩9,206 | ₩9,340 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,501 | ₩9,595 | ₩8,777 | ₩9,353 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,613 | ₩11,122 | ₩9,729 | ₩9,796 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,238 | ₩10,492 | ₩9,943 | ₩10,238 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,769 | ₩10,466 | ₩9,729 | ₩10,332 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,836 | ₩10,760 | ₩9,742 | ₩9,903 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,983 | ₩11,363 | ₩9,956 | ₩10,546 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,863 | ₩10,050 | ₩9,246 | ₩9,420 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,439 | ₩10,626 | ₩10,064 | ₩10,318 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,720 | ₩10,827 | ₩10,385 | ₩10,559 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,323 | ₩11,323 | ₩10,613 | ₩10,975 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,291 | ₩10,988 | ₩9,863 | ₩10,961 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,243 | ₩11,243 | ₩10,385 | ₩10,787 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,390 | ₩11,631 | ₩10,961 | ₩10,988 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,953 | ₩12,301 | ₩11,323 | ₩11,377 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,596 | ₩12,717 | ₩12,033 | ₩12,583 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,717 | ₩12,770 | ₩12,288 | ₩12,650 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,569 | ₩12,824 | ₩12,422 | ₩12,596 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,481 | ₩13,615 | ₩12,610 | ₩12,904 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,842 | ₩13,172 | ₩13,467 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,713 | ₩14,780 | ₩13,414 | ₩13,588 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,124 | ₩15,115 | ₩13,963 | ₩14,017 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,923 | ₩14,084 | ₩13,333 | ₩13,735 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,931 | ₩12,971 | ₩11,926 | ₩12,489 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,802 | ₩13,856 | ₩13,092 | ₩13,280 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,311 | ₩14,579 | ₩13,842 | ₩13,869 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,727 | ₩14,874 | ₩13,735 | ₩13,789 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,750 | ₩16,911 | ₩14,807 | ₩14,981 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,581 | ₩17,983 | ₩16,000 | ₩16,670 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,638 | ₩17,594 | ₩14,981 | ₩17,005 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,491 | ₩16,348 | ₩15,410 | ₩15,812 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,965 | ₩17,420 | ₩14,633 | ₩14,687 | -13.43% | 276.2만 |
|---|