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 | ₩39,934 | ₩41,149 | ₩37,809 | ₩40,655 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,281 | ₩43,487 | ₩38,143 | ₩38,985 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,421 | ₩44,610 | ₩40,615 | ₩41,510 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,451 | ₩47,308 | ₩44,476 | ₩44,717 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,946 | ₩47,629 | ₩44,944 | ₩45,438 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,214 | ₩46,988 | ₩39,880 | ₩46,093 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,343 | ₩45,919 | ₩42,098 | ₩42,606 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,862 | ₩44,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,379 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,180 | ₩46,333 | ₩41,644 | ₩43,902 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,285 | ₩43,955 | ₩41,510 | ₩41,951 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,094 | ₩44,102 | ₩38,771 | ₩42,325 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,922 | ₩42,860 | ₩33,534 | ₩39,399 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩33,988 | ₩38,945 | ₩32,732 | ₩34,696 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,803 | ₩35,391 | ₩32,933 | ₩34,269 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,763 | ₩35,405 | ₩33,481 | ₩34,870 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,173 | ₩33,815 | ₩32,465 | ₩33,521 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩32,973 | ₩35,258 | ₩32,853 | ₩33,320 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,477 | ₩32,559 | ₩30,595 | ₩31,837 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,595 | ₩32,158 | ₩30,207 | ₩31,076 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,194 | ₩32,238 | ₩29,125 | ₩30,501 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,769 | ₩31,690 | ₩29,793 | ₩31,503 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,450 | ₩32,786 | ₩30,595 | ₩30,769 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,599 | ₩34,055 | ₩32,171 | ₩32,385 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,040 | ₩34,403 | ₩32,505 | ₩32,679 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,692 | ₩34,042 | ₩31,971 | ₩33,040 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,475 | ₩32,559 | ₩29,018 | ₩32,465 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,131 | ₩32,626 | ₩29,753 | ₩30,435 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,864 | ₩32,973 | ₩30,809 | ₩32,292 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,352 | ₩32,612 | ₩28,604 | ₩32,505 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,290 | ₩31,690 | ₩29,272 | ₩29,740 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,396 | ₩31,864 | ₩30,515 | ₩31,477 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,807 | ₩31,076 | ₩29,018 | ₩31,009 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,259 | ₩29,940 | ₩28,070 | ₩29,913 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,471 | ₩29,272 | ₩27,362 | ₩28,805 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,789 | ₩29,927 | ₩26,360 | ₩29,726 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,751 | ₩29,112 | ₩26,360 | ₩27,375 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,089 | ₩31,089 | ₩28,444 | ₩29,112 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,851 | ₩35,111 | ₩31,343 | ₩31,423 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,173 | ₩34,670 | ₩31,730 | ₩33,294 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩32,973 | ₩37,141 | ₩32,198 | ₩34,883 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,058 | ₩33,307 | ₩28,751 | ₩32,973 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,854 | ₩29,686 | ₩26,734 | ₩29,312 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,399 | ₩26,186 | ₩18,691 | ₩25,919 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,299 | ₩16,633 | ₩15,284 | ₩15,738 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,872 | ₩16,273 | ₩15,565 | ₩16,086 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,217 | ₩16,286 | ₩14,776 | ₩15,605 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,137 | ₩16,006 | ₩14,870 | ₩15,471 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,536 | ₩15,538 | ₩14,376 | ₩15,297 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,162 | ₩14,723 | ₩13,614 | ₩14,108 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,244 | ₩16,340 | ₩14,122 | ₩14,215 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,244 | ₩15,271 | ₩13,814 | ₩15,017 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,097 | ₩17,114 | ₩13,895 | ₩13,961 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,576 | ₩15,271 | ₩13,173 | ₩15,070 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,177 | ₩15,391 | ₩14,148 | ₩14,656 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,271 | ₩15,418 | ₩14,616 | ₩14,830 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,191 | ₩16,500 | ₩15,150 | ₩15,431 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,084 | ₩16,353 | ₩15,057 | ₩15,578 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,164 | ₩15,591 | ₩15,124 | ₩15,311 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,255 | ₩15,338 | ₩14,082 | ₩14,683 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,238 | ₩14,429 | ₩12,104 | ₩14,202 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,454 | ₩13,881 | ₩12,665 | ₩12,826 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,721 | ₩15,498 | ₩13,507 | ₩13,761 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,906 | ₩13,774 | ₩12,906 | ₩13,440 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,200 | ₩13,574 | ₩12,772 | ₩12,919 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,828 | ₩13,961 | ₩12,866 | ₩13,387 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,402 | ₩14,656 | ₩13,774 | ₩13,895 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,213 | ₩14,282 | ₩13,133 | ₩14,162 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,975 | ₩14,148 | ₩13,080 | ₩13,534 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,654 | ₩14,175 | ₩13,240 | ₩14,068 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,790 | ₩14,977 | ₩13,120 | ₩13,574 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,429 | ₩15,164 | ₩14,095 | ₩14,603 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,805 | ₩15,805 | ₩14,282 | ₩14,696 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,645 | ₩17,008 | ₩15,137 | ₩15,832 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,017 | ₩15,631 | ₩13,093 | ₩15,565 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,704 | ₩19,252 | ₩16,740 | ₩17,275 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,397 | ₩18,811 | ₩17,315 | ₩17,929 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,863 | ₩18,905 | ₩17,635 | ₩18,450 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,042 | ₩22,044 | ₩18,691 | ₩18,758 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,695 | ₩21,884 | ₩20,161 | ₩20,842 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,720 | ₩21,082 | ₩18,384 | ₩19,973 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,357 | ₩21,577 | ₩18,116 | ₩19,252 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,414 | ₩21,376 | ₩18,303 | ₩18,664 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,502 | ₩19,827 | ₩16,967 | ₩18,357 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,847 | ₩17,489 | ₩15,698 | ₩17,448 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,128 | ₩18,865 | ₩16,767 | ₩16,820 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,927 | ₩20,014 | ₩16,019 | ₩17,435 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,529 | ₩17,716 | ₩15,899 | ₩16,754 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,348 | ₩21,029 | ₩16,233 | ₩16,967 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,573 | ₩24,690 | ₩19,519 | ₩21,082 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,286 | ₩22,218 | ₩16,286 | ₩21,310 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,935 | ₩17,382 | ₩13,654 | ₩16,754 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,759 | ₩14,295 | ₩12,505 | ₩14,015 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,438 | ₩13,253 | ₩12,091 | ₩12,973 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,557 | ₩12,746 | ₩11,503 | ₩12,452 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,597 | ₩11,971 | ₩11,129 | ₩11,784 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,131 | ₩12,171 | ₩11,289 | ₩11,663 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,559 | ₩13,601 | ₩12,024 | ₩12,091 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,129 | ₩12,893 | ₩11,062 | ₩12,572 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,394 | ₩11,169 | ₩10,394 | ₩10,902 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,421 | ₩10,635 | ₩9,967 | ₩10,301 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,076 | ₩11,276 | ₩10,221 | ₩10,661 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,209 | ₩11,450 | ₩10,822 | ₩11,156 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,623 | ₩12,024 | ₩10,955 | ₩11,757 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,944 | ₩12,131 | ₩11,450 | ₩11,770 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,799 | ₩13,133 | ₩11,343 | ₩11,944 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,853 | ₩13,708 | ₩12,251 | ₩13,066 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,412 | ₩13,173 | ₩11,824 | ₩12,853 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,959 | ₩12,986 | ₩11,704 | ₩12,198 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,038 | ₩14,215 | ₩12,024 | ₩13,400 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,154 | ₩11,089 | ₩9,900 | ₩11,049 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,967 | ₩10,247 | ₩9,566 | ₩10,100 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,553 | ₩10,140 | ₩9,553 | ₩10,047 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,138 | ₩9,686 | ₩9,018 | ₩9,539 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,005 | ₩9,192 | ₩8,644 | ₩9,098 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,085 | ₩9,178 | ₩8,791 | ₩8,978 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,459 | ₩9,579 | ₩8,951 | ₩9,245 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,700 | ₩10,234 | ₩9,553 | ₩9,579 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,566 | ₩9,593 | ₩9,192 | ₩9,406 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,539 | ₩9,953 | ₩9,486 | ₩9,593 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,526 | ₩9,820 | ₩9,259 | ₩9,312 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,446 | ₩9,686 | ₩9,379 | ₩9,619 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,593 | ₩10,034 | ₩9,352 | ₩9,726 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,766 | ₩9,766 | ₩8,898 | ₩9,446 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,539 | ₩9,967 | ₩9,232 | ₩9,686 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,591 | ₩9,512 | ₩8,484 | ₩9,232 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,923 | ₩8,644 | ₩7,816 | ₩8,577 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,949 | ₩8,350 | ₩7,856 | ₩8,070 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,949 | ₩8,150 | ₩7,655 | ₩7,869 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,644 | ₩8,711 | ₩7,909 | ₩8,123 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,869 | ₩8,310 | ₩7,749 | ₩8,150 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,589 | ₩8,510 | ₩7,535 | ₩8,217 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,426 | ₩7,655 | ₩6,426 | ₩7,589 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,480 | ₩7,001 | ₩6,426 | ₩6,720 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,798 | ₩6,453 | ₩5,678 | ₩6,346 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,346 | ₩6,426 | ₩5,598 | ₩5,758 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,800 | ₩6,800 | ₩6,186 | ₩6,253 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,241 | ₩7,695 | ₩6,907 | ₩6,974 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,148 | ₩7,936 | ₩6,894 | ₩7,562 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,934 | ₩7,215 | ₩6,760 | ₩6,827 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,840 | ₩7,121 | ₩6,774 | ₩7,027 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,894 | ₩6,894 | ₩6,506 | ₩6,640 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,921 | ₩7,014 | ₩6,627 | ₩6,934 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,281 | ₩7,522 | ₩7,068 | ₩7,081 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,375 | ₩7,562 | ₩7,188 | ₩7,375 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,215 | ₩7,428 | ₩7,081 | ₩7,402 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,295 | ₩7,455 | ₩6,854 | ₩7,081 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,495 | ₩7,655 | ₩7,121 | ₩7,268 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,375 | ₩7,709 | ₩7,335 | ₩7,669 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,161 | ₩7,495 | ₩7,148 | ₩7,375 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,667 | ₩7,268 | ₩6,613 | ₩7,188 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,520 | ₩7,228 | ₩6,520 | ₩6,854 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,319 | ₩6,974 | ₩6,279 | ₩6,814 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,386 | ₩6,600 | ₩6,092 | ₩6,426 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,907 | ₩6,934 | ₩6,012 | ₩6,199 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,854 | ₩7,361 | ₩6,854 | ₩7,081 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,281 | ₩7,375 | ₩7,041 | ₩7,321 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,361 | ₩7,602 | ₩7,255 | ₩7,575 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,201 | ₩7,415 | ₩7,108 | ₩7,281 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,921 | ₩7,308 | ₩6,814 | ₩7,201 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,027 | ₩7,201 | ₩6,774 | ₩7,014 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,255 | ₩7,615 | ₩7,014 | ₩7,161 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,947 | ₩7,482 | ₩6,881 | ₩7,428 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,577 | ₩8,617 | ₩7,255 | ₩7,308 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,736 | ₩7,749 | ₩7,121 | ₩7,495 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,869 | ₩7,949 | ₩7,602 | ₩7,722 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,510 | ₩8,510 | ₩7,482 | ₩7,736 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,363 | ₩8,577 | ₩7,963 | ₩8,444 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,936 | ₩8,390 | ₩7,883 | ₩8,230 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,829 | ₩8,136 | ₩7,495 | ₩7,936 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,934 | ₩7,883 | ₩6,881 | ₩7,869 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,615 | ₩7,749 | ₩6,533 | ₩6,627 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,350 | ₩8,350 | ₩7,535 | ₩7,762 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,537 | ₩8,537 | ₩8,056 | ₩8,337 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,176 | ₩8,644 | ₩8,056 | ₩8,363 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,617 | ₩8,697 | ₩8,163 | ₩8,283 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,072 | ₩9,072 | ₩8,591 | ₩8,738 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,259 | ₩9,486 | ₩8,951 | ₩9,072 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,152 | ₩9,366 | ₩8,925 | ₩9,325 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,379 | ₩9,379 | ₩8,951 | ₩9,152 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,713 | ₩9,713 | ₩9,352 | ₩9,379 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,793 | ₩10,020 | ₩9,526 | ₩9,686 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,953 | ₩10,167 | ₩9,045 | ₩9,606 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,034 | ₩10,434 | ₩9,659 | ₩9,833 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,688 | ₩10,835 | ₩10,314 | ₩10,541 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,768 | ₩11,009 | ₩10,087 | ₩10,568 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,806 | ₩10,020 | ₩9,579 | ₩10,007 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,074 | ₩10,127 | ₩9,633 | ₩9,753 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,980 | ₩10,381 | ₩9,766 | ₩10,034 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,501 | ₩10,555 | ₩9,953 | ₩10,074 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,873 | ₩10,661 | ₩9,820 | ₩10,327 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,488 | ₩10,514 | ₩9,860 | ₩9,953 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,514 | ₩10,795 | ₩9,967 | ₩10,675 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,526 | ₩10,822 | ₩9,512 | ₩10,247 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩8,978 | ₩9,392 | ₩8,911 | ₩9,352 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩8,991 | ₩9,098 | ₩8,310 | ₩8,617 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩8,978 | ₩9,285 | ₩8,951 | ₩9,018 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,112 | ₩9,392 | ₩8,978 | ₩9,058 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,806 | ₩9,806 | ₩9,245 | ₩9,299 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,673 | ₩9,873 | ₩9,366 | ₩9,846 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,900 | ₩10,127 | ₩9,472 | ₩9,673 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,860 | ₩10,528 | ₩9,753 | ₩9,927 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,740 | ₩9,980 | ₩9,673 | ₩9,780 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,034 | ₩10,608 | ₩9,446 | ₩9,686 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,621 | ₩10,889 | ₩9,887 | ₩9,913 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,327 | ₩10,795 | ₩10,274 | ₩10,635 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,091 | ₩12,171 | ₩10,314 | ₩10,327 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,026 | ₩13,093 | ₩11,877 | ₩12,064 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,545 | ₩13,374 | ₩12,358 | ₩13,026 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,064 | ₩13,026 | ₩11,704 | ₩12,679 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩11,997 | ₩12,144 | ₩11,236 | ₩12,078 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,770 | ₩12,198 | ₩11,610 | ₩12,158 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,663 | ₩11,997 | ₩11,356 | ₩11,650 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,902 | ₩11,704 | ₩10,768 | ₩11,677 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,301 | ₩11,036 | ₩10,194 | ₩11,036 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,100 | ₩10,448 | ₩10,047 | ₩10,314 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,047 | ₩10,354 | ₩9,927 | ₩10,074 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,127 | ₩10,568 | ₩10,007 | ₩10,488 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,219 | ₩10,194 | ₩9,219 | ₩9,993 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,312 | ₩9,366 | ₩8,764 | ₩9,285 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,352 | ₩9,499 | ₩9,178 | ₩9,312 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,472 | ₩9,566 | ₩8,751 | ₩9,325 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,581 | ₩11,089 | ₩9,700 | ₩9,766 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,207 | ₩10,461 | ₩9,913 | ₩10,207 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,740 | ₩10,434 | ₩9,700 | ₩10,301 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,806 | ₩10,728 | ₩9,713 | ₩9,873 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,953 | ₩11,329 | ₩9,927 | ₩10,514 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,833 | ₩10,020 | ₩9,219 | ₩9,392 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,408 | ₩10,595 | ₩10,034 | ₩10,287 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,688 | ₩10,795 | ₩10,354 | ₩10,528 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,289 | ₩11,289 | ₩10,581 | ₩10,942 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,261 | ₩10,955 | ₩9,833 | ₩10,929 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,209 | ₩11,209 | ₩10,354 | ₩10,755 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,356 | ₩11,597 | ₩10,929 | ₩10,955 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,917 | ₩12,265 | ₩11,289 | ₩11,343 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,559 | ₩12,679 | ₩11,997 | ₩12,545 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,679 | ₩12,732 | ₩12,251 | ₩12,612 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,532 | ₩12,786 | ₩12,385 | ₩12,559 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,440 | ₩13,574 | ₩12,572 | ₩12,866 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,360 | ₩13,801 | ₩13,133 | ₩13,427 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,669 | ₩14,736 | ₩13,374 | ₩13,547 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,082 | ₩15,070 | ₩13,921 | ₩13,975 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,881 | ₩14,042 | ₩13,293 | ₩13,694 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,893 | ₩12,933 | ₩11,891 | ₩12,452 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,761 | ₩13,814 | ₩13,053 | ₩13,240 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,269 | ₩14,536 | ₩13,801 | ₩13,828 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,683 | ₩14,830 | ₩13,694 | ₩13,748 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,700 | ₩16,861 | ₩14,763 | ₩14,937 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,529 | ₩17,929 | ₩15,952 | ₩16,620 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,591 | ₩17,542 | ₩14,937 | ₩16,954 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,444 | ₩16,299 | ₩15,364 | ₩15,765 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,914 | ₩17,368 | ₩14,589 | ₩14,643 | -13.43% | 276.2만 |
|---|