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 | ₩39,974 | ₩41,191 | ₩37,848 | ₩40,696 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,322 | ₩43,532 | ₩38,182 | ₩39,025 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,465 | ₩44,655 | ₩40,656 | ₩41,552 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,498 | ₩47,357 | ₩44,521 | ₩44,762 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,992 | ₩47,678 | ₩44,989 | ₩45,484 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,255 | ₩47,036 | ₩39,921 | ₩46,140 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,388 | ₩45,966 | ₩42,141 | ₩42,649 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,906 | ₩44,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,422 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,224 | ₩46,380 | ₩41,686 | ₩43,946 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,328 | ₩44,000 | ₩41,552 | ₩41,994 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,135 | ₩44,147 | ₩38,811 | ₩42,368 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,956 | ₩42,903 | ₩33,568 | ₩39,439 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩34,023 | ₩38,985 | ₩32,766 | ₩34,732 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,839 | ₩35,427 | ₩32,966 | ₩34,304 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,799 | ₩35,441 | ₩33,515 | ₩34,906 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,207 | ₩33,849 | ₩32,498 | ₩33,555 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩33,007 | ₩35,293 | ₩32,886 | ₩33,354 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,509 | ₩32,592 | ₩30,626 | ₩31,870 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,626 | ₩32,191 | ₩30,238 | ₩31,107 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,225 | ₩32,271 | ₩29,155 | ₩30,532 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,800 | ₩31,723 | ₩29,824 | ₩31,535 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,482 | ₩32,819 | ₩30,626 | ₩30,800 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,632 | ₩34,090 | ₩32,204 | ₩32,418 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,073 | ₩34,438 | ₩32,538 | ₩32,712 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,726 | ₩34,076 | ₩32,004 | ₩33,073 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,506 | ₩32,592 | ₩29,048 | ₩32,498 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,164 | ₩32,659 | ₩29,783 | ₩30,466 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,897 | ₩33,007 | ₩30,840 | ₩32,324 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,382 | ₩32,645 | ₩28,633 | ₩32,538 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,321 | ₩31,723 | ₩29,302 | ₩29,770 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,428 | ₩31,897 | ₩30,546 | ₩31,509 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,837 | ₩31,107 | ₩29,048 | ₩31,041 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,289 | ₩29,971 | ₩28,098 | ₩29,944 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,500 | ₩29,302 | ₩27,390 | ₩28,834 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,818 | ₩29,957 | ₩26,387 | ₩29,757 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,780 | ₩29,142 | ₩26,387 | ₩27,403 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,121 | ₩31,121 | ₩28,473 | ₩29,142 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,883 | ₩35,146 | ₩31,375 | ₩31,455 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,207 | ₩34,705 | ₩31,763 | ₩33,328 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩33,007 | ₩37,179 | ₩32,231 | ₩34,919 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,088 | ₩33,341 | ₩28,780 | ₩33,007 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,881 | ₩29,717 | ₩26,761 | ₩29,342 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,419 | ₩26,213 | ₩18,710 | ₩25,945 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,316 | ₩16,650 | ₩15,300 | ₩15,754 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,888 | ₩16,289 | ₩15,580 | ₩16,102 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,233 | ₩16,303 | ₩14,791 | ₩15,621 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,153 | ₩16,022 | ₩14,885 | ₩15,487 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,551 | ₩15,554 | ₩14,390 | ₩15,313 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,176 | ₩14,738 | ₩13,628 | ₩14,123 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,260 | ₩16,356 | ₩14,136 | ₩14,230 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,260 | ₩15,286 | ₩13,829 | ₩15,032 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,112 | ₩17,132 | ₩13,909 | ₩13,976 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,591 | ₩15,286 | ₩13,187 | ₩15,086 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,193 | ₩15,407 | ₩14,163 | ₩14,671 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,286 | ₩15,433 | ₩14,631 | ₩14,845 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,206 | ₩16,517 | ₩15,166 | ₩15,447 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,099 | ₩16,370 | ₩15,072 | ₩15,594 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,179 | ₩15,607 | ₩15,139 | ₩15,326 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,270 | ₩15,353 | ₩14,096 | ₩14,698 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,250 | ₩14,444 | ₩12,117 | ₩14,216 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,467 | ₩13,895 | ₩12,678 | ₩12,839 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,735 | ₩15,514 | ₩13,521 | ₩13,775 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,919 | ₩13,788 | ₩12,919 | ₩13,454 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,213 | ₩13,588 | ₩12,785 | ₩12,932 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,842 | ₩13,976 | ₩12,879 | ₩13,401 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,417 | ₩14,671 | ₩13,788 | ₩13,909 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,227 | ₩14,297 | ₩13,146 | ₩14,176 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,989 | ₩14,163 | ₩13,093 | ₩13,548 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,668 | ₩14,190 | ₩13,253 | ₩14,083 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,805 | ₩14,992 | ₩13,133 | ₩13,588 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,444 | ₩15,179 | ₩14,109 | ₩14,618 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,821 | ₩15,821 | ₩14,297 | ₩14,711 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,661 | ₩17,025 | ₩15,153 | ₩15,848 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,032 | ₩15,647 | ₩13,106 | ₩15,580 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,723 | ₩19,272 | ₩16,757 | ₩17,292 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,416 | ₩18,830 | ₩17,332 | ₩17,948 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,881 | ₩18,924 | ₩17,653 | ₩18,469 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,064 | ₩22,067 | ₩18,710 | ₩18,777 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,716 | ₩21,906 | ₩20,181 | ₩20,863 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,740 | ₩21,104 | ₩18,402 | ₩19,994 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,376 | ₩21,599 | ₩18,135 | ₩19,272 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,435 | ₩21,398 | ₩18,322 | ₩18,683 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,520 | ₩19,847 | ₩16,985 | ₩18,376 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,864 | ₩17,506 | ₩15,714 | ₩17,466 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,145 | ₩18,884 | ₩16,784 | ₩16,838 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,945 | ₩20,034 | ₩16,035 | ₩17,453 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,546 | ₩17,734 | ₩15,915 | ₩16,771 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,368 | ₩21,050 | ₩16,249 | ₩16,985 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,593 | ₩24,715 | ₩19,539 | ₩21,104 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,303 | ₩22,241 | ₩16,303 | ₩21,331 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,949 | ₩17,399 | ₩13,668 | ₩16,771 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,772 | ₩14,310 | ₩12,518 | ₩14,029 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,451 | ₩13,267 | ₩12,103 | ₩12,986 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,568 | ₩12,759 | ₩11,515 | ₩12,464 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,608 | ₩11,983 | ₩11,140 | ₩11,796 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,143 | ₩12,184 | ₩11,301 | ₩11,675 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,571 | ₩13,615 | ₩12,036 | ₩12,103 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,140 | ₩12,906 | ₩11,074 | ₩12,585 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,405 | ₩11,180 | ₩10,405 | ₩10,913 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,432 | ₩10,646 | ₩9,977 | ₩10,311 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,087 | ₩11,287 | ₩10,231 | ₩10,672 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,221 | ₩11,461 | ₩10,833 | ₩11,167 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,635 | ₩12,036 | ₩10,967 | ₩11,769 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,956 | ₩12,143 | ₩11,461 | ₩11,782 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,812 | ₩13,146 | ₩11,354 | ₩11,956 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,866 | ₩13,722 | ₩12,264 | ₩13,080 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,424 | ₩13,187 | ₩11,836 | ₩12,866 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,973 | ₩12,999 | ₩11,715 | ₩12,210 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,050 | ₩14,230 | ₩12,036 | ₩13,414 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,164 | ₩11,100 | ₩9,910 | ₩11,060 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,977 | ₩10,258 | ₩9,576 | ₩10,111 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,562 | ₩10,151 | ₩9,562 | ₩10,057 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,148 | ₩9,696 | ₩9,027 | ₩9,549 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,014 | ₩9,201 | ₩8,653 | ₩9,108 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,094 | ₩9,188 | ₩8,800 | ₩8,987 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,469 | ₩9,589 | ₩8,960 | ₩9,255 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,709 | ₩10,244 | ₩9,562 | ₩9,589 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,576 | ₩9,602 | ₩9,201 | ₩9,415 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,549 | ₩9,963 | ₩9,495 | ₩9,602 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,536 | ₩9,830 | ₩9,268 | ₩9,322 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,455 | ₩9,696 | ₩9,388 | ₩9,629 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,602 | ₩10,044 | ₩9,362 | ₩9,736 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,776 | ₩9,776 | ₩8,907 | ₩9,455 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,549 | ₩9,977 | ₩9,241 | ₩9,696 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,599 | ₩9,522 | ₩8,492 | ₩9,241 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,931 | ₩8,653 | ₩7,824 | ₩8,586 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,957 | ₩8,359 | ₩7,864 | ₩8,078 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,957 | ₩8,158 | ₩7,663 | ₩7,877 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,653 | ₩8,720 | ₩7,917 | ₩8,131 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,877 | ₩8,319 | ₩7,757 | ₩8,158 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,596 | ₩8,519 | ₩7,543 | ₩8,225 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,433 | ₩7,663 | ₩6,433 | ₩7,596 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,486 | ₩7,008 | ₩6,433 | ₩6,727 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,804 | ₩6,460 | ₩5,684 | ₩6,353 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,353 | ₩6,433 | ₩5,604 | ₩5,764 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,807 | ₩6,807 | ₩6,192 | ₩6,259 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,249 | ₩7,703 | ₩6,914 | ₩6,981 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,155 | ₩7,944 | ₩6,901 | ₩7,570 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,941 | ₩7,222 | ₩6,767 | ₩6,834 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,847 | ₩7,128 | ₩6,781 | ₩7,035 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,901 | ₩6,901 | ₩6,513 | ₩6,647 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,928 | ₩7,021 | ₩6,633 | ₩6,941 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,289 | ₩7,529 | ₩7,075 | ₩7,088 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,382 | ₩7,570 | ₩7,195 | ₩7,382 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,222 | ₩7,436 | ₩7,088 | ₩7,409 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,302 | ₩7,463 | ₩6,861 | ₩7,088 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,503 | ₩7,663 | ₩7,128 | ₩7,275 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,382 | ₩7,717 | ₩7,342 | ₩7,677 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,168 | ₩7,503 | ₩7,155 | ₩7,382 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,674 | ₩7,275 | ₩6,620 | ₩7,195 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,526 | ₩7,235 | ₩6,526 | ₩6,861 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,326 | ₩6,981 | ₩6,286 | ₩6,821 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,393 | ₩6,607 | ₩6,098 | ₩6,433 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,914 | ₩6,941 | ₩6,018 | ₩6,205 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,861 | ₩7,369 | ₩6,861 | ₩7,088 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,289 | ₩7,382 | ₩7,048 | ₩7,329 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,369 | ₩7,610 | ₩7,262 | ₩7,583 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,208 | ₩7,422 | ₩7,115 | ₩7,289 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,928 | ₩7,315 | ₩6,821 | ₩7,208 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,035 | ₩7,208 | ₩6,781 | ₩7,021 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,262 | ₩7,623 | ₩7,021 | ₩7,168 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,954 | ₩7,489 | ₩6,888 | ₩7,436 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,586 | ₩8,626 | ₩7,262 | ₩7,315 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,743 | ₩7,757 | ₩7,128 | ₩7,503 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,877 | ₩7,957 | ₩7,610 | ₩7,730 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,519 | ₩8,519 | ₩7,489 | ₩7,743 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,372 | ₩8,586 | ₩7,971 | ₩8,452 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,944 | ₩8,399 | ₩7,891 | ₩8,238 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,837 | ₩8,145 | ₩7,503 | ₩7,944 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,941 | ₩7,891 | ₩6,888 | ₩7,877 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,623 | ₩7,757 | ₩6,540 | ₩6,633 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,359 | ₩8,359 | ₩7,543 | ₩7,770 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,546 | ₩8,546 | ₩8,064 | ₩8,345 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,185 | ₩8,653 | ₩8,064 | ₩8,372 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,626 | ₩8,706 | ₩8,171 | ₩8,292 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,081 | ₩9,081 | ₩8,599 | ₩8,746 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,268 | ₩9,495 | ₩8,960 | ₩9,081 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,161 | ₩9,375 | ₩8,934 | ₩9,335 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,388 | ₩9,388 | ₩8,960 | ₩9,161 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,723 | ₩9,723 | ₩9,362 | ₩9,388 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,803 | ₩10,030 | ₩9,536 | ₩9,696 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,963 | ₩10,177 | ₩9,054 | ₩9,616 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,044 | ₩10,445 | ₩9,669 | ₩9,843 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,699 | ₩10,846 | ₩10,325 | ₩10,552 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,779 | ₩11,020 | ₩10,097 | ₩10,579 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,816 | ₩10,030 | ₩9,589 | ₩10,017 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,084 | ₩10,137 | ₩9,643 | ₩9,763 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,990 | ₩10,391 | ₩9,776 | ₩10,044 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,512 | ₩10,565 | ₩9,963 | ₩10,084 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,883 | ₩10,672 | ₩9,830 | ₩10,338 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,498 | ₩10,525 | ₩9,870 | ₩9,963 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,525 | ₩10,806 | ₩9,977 | ₩10,686 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,536 | ₩10,833 | ₩9,522 | ₩10,258 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩8,987 | ₩9,402 | ₩8,920 | ₩9,362 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩9,001 | ₩9,108 | ₩8,319 | ₩8,626 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩8,987 | ₩9,295 | ₩8,960 | ₩9,027 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,121 | ₩9,402 | ₩8,987 | ₩9,067 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,816 | ₩9,816 | ₩9,255 | ₩9,308 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,683 | ₩9,883 | ₩9,375 | ₩9,856 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,910 | ₩10,137 | ₩9,482 | ₩9,683 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,870 | ₩10,539 | ₩9,763 | ₩9,937 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,750 | ₩9,990 | ₩9,683 | ₩9,790 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,044 | ₩10,619 | ₩9,455 | ₩9,696 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,632 | ₩10,900 | ₩9,897 | ₩9,923 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,338 | ₩10,806 | ₩10,284 | ₩10,646 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,103 | ₩12,184 | ₩10,325 | ₩10,338 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,039 | ₩13,106 | ₩11,889 | ₩12,077 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,558 | ₩13,387 | ₩12,371 | ₩13,039 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,077 | ₩13,039 | ₩11,715 | ₩12,692 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩12,010 | ₩12,157 | ₩11,247 | ₩12,090 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,782 | ₩12,210 | ₩11,622 | ₩12,170 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,675 | ₩12,010 | ₩11,368 | ₩11,662 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,913 | ₩11,715 | ₩10,779 | ₩11,689 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,311 | ₩11,047 | ₩10,204 | ₩11,047 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,111 | ₩10,458 | ₩10,057 | ₩10,325 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,057 | ₩10,365 | ₩9,937 | ₩10,084 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,137 | ₩10,579 | ₩10,017 | ₩10,498 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,228 | ₩10,204 | ₩9,228 | ₩10,004 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,322 | ₩9,375 | ₩8,773 | ₩9,295 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,362 | ₩9,509 | ₩9,188 | ₩9,322 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,482 | ₩9,576 | ₩8,760 | ₩9,335 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,592 | ₩11,100 | ₩9,709 | ₩9,776 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,218 | ₩10,472 | ₩9,923 | ₩10,218 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,750 | ₩10,445 | ₩9,709 | ₩10,311 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,816 | ₩10,739 | ₩9,723 | ₩9,883 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,963 | ₩11,341 | ₩9,937 | ₩10,525 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,843 | ₩10,030 | ₩9,228 | ₩9,402 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,418 | ₩10,605 | ₩10,044 | ₩10,298 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,699 | ₩10,806 | ₩10,365 | ₩10,539 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,301 | ₩11,301 | ₩10,592 | ₩10,953 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,271 | ₩10,967 | ₩9,843 | ₩10,940 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,221 | ₩11,221 | ₩10,365 | ₩10,766 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,368 | ₩11,608 | ₩10,940 | ₩10,967 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,929 | ₩12,277 | ₩11,301 | ₩11,354 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,571 | ₩12,692 | ₩12,010 | ₩12,558 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,692 | ₩12,745 | ₩12,264 | ₩12,625 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,545 | ₩12,799 | ₩12,398 | ₩12,571 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,454 | ₩13,588 | ₩12,585 | ₩12,879 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,374 | ₩13,815 | ₩13,146 | ₩13,441 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,684 | ₩14,751 | ₩13,387 | ₩13,561 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,096 | ₩15,086 | ₩13,935 | ₩13,989 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,895 | ₩14,056 | ₩13,307 | ₩13,708 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,906 | ₩12,946 | ₩11,903 | ₩12,464 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,775 | ₩13,829 | ₩13,066 | ₩13,253 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,283 | ₩14,551 | ₩13,815 | ₩13,842 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,698 | ₩14,845 | ₩13,708 | ₩13,762 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,717 | ₩16,878 | ₩14,778 | ₩14,952 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,546 | ₩17,948 | ₩15,968 | ₩16,637 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,607 | ₩17,560 | ₩14,952 | ₩16,971 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,460 | ₩16,316 | ₩15,380 | ₩15,781 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,931 | ₩17,386 | ₩14,604 | ₩14,658 | -13.43% | 276.2만 |
|---|