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 | ₩39,932 | ₩41,148 | ₩37,808 | ₩40,654 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,280 | ₩43,486 | ₩38,142 | ₩38,984 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,419 | ₩44,608 | ₩40,614 | ₩41,509 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,450 | ₩47,307 | ₩44,475 | ₩44,715 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,944 | ₩47,628 | ₩44,942 | ₩45,437 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,213 | ₩46,986 | ₩39,879 | ₩46,091 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,341 | ₩45,918 | ₩42,097 | ₩42,604 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,860 | ₩44,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,377 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,179 | ₩46,332 | ₩41,642 | ₩43,900 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,284 | ₩43,954 | ₩41,509 | ₩41,950 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,093 | ₩44,101 | ₩38,770 | ₩42,324 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,921 | ₩42,858 | ₩33,533 | ₩39,398 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩33,987 | ₩38,944 | ₩32,732 | ₩34,695 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,802 | ₩35,390 | ₩32,932 | ₩34,268 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,762 | ₩35,403 | ₩33,480 | ₩34,869 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,172 | ₩33,814 | ₩32,464 | ₩33,520 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩32,972 | ₩35,257 | ₩32,852 | ₩33,319 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,476 | ₩32,558 | ₩30,594 | ₩31,836 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,594 | ₩32,157 | ₩30,207 | ₩31,075 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,193 | ₩32,237 | ₩29,124 | ₩30,500 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,768 | ₩31,689 | ₩29,792 | ₩31,502 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,449 | ₩32,785 | ₩30,594 | ₩30,768 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,598 | ₩34,054 | ₩32,170 | ₩32,384 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,039 | ₩34,401 | ₩32,504 | ₩32,678 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,691 | ₩34,041 | ₩31,970 | ₩33,039 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,474 | ₩32,558 | ₩29,017 | ₩32,464 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,130 | ₩32,625 | ₩29,752 | ₩30,434 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,863 | ₩32,972 | ₩30,808 | ₩32,291 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,351 | ₩32,611 | ₩28,603 | ₩32,504 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,289 | ₩31,689 | ₩29,271 | ₩29,739 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,396 | ₩31,863 | ₩30,514 | ₩31,476 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,806 | ₩31,075 | ₩29,017 | ₩31,008 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,258 | ₩29,939 | ₩28,069 | ₩29,913 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,470 | ₩29,271 | ₩27,361 | ₩28,804 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,788 | ₩29,926 | ₩26,359 | ₩29,726 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,750 | ₩29,111 | ₩26,359 | ₩27,374 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,088 | ₩31,088 | ₩28,443 | ₩29,111 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,850 | ₩35,110 | ₩31,342 | ₩31,422 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,172 | ₩34,669 | ₩31,730 | ₩33,293 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩32,972 | ₩37,140 | ₩32,197 | ₩34,882 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,058 | ₩33,306 | ₩28,750 | ₩32,972 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,853 | ₩29,685 | ₩26,733 | ₩29,311 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,398 | ₩26,185 | ₩18,690 | ₩25,918 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,299 | ₩16,633 | ₩15,284 | ₩15,738 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,871 | ₩16,272 | ₩15,564 | ₩16,085 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,217 | ₩16,286 | ₩14,776 | ₩15,604 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,137 | ₩16,005 | ₩14,869 | ₩15,471 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,535 | ₩15,537 | ₩14,375 | ₩15,297 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,161 | ₩14,723 | ₩13,614 | ₩14,108 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,244 | ₩16,339 | ₩14,121 | ₩14,215 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,244 | ₩15,270 | ₩13,814 | ₩15,016 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,097 | ₩17,114 | ₩13,894 | ₩13,961 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,576 | ₩15,270 | ₩13,173 | ₩15,070 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,177 | ₩15,390 | ₩14,148 | ₩14,656 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,270 | ₩15,417 | ₩14,616 | ₩14,829 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,190 | ₩16,499 | ₩15,150 | ₩15,431 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,083 | ₩16,352 | ₩15,056 | ₩15,578 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,163 | ₩15,591 | ₩15,123 | ₩15,310 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,255 | ₩15,337 | ₩14,081 | ₩14,682 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,238 | ₩14,429 | ₩12,104 | ₩14,201 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,453 | ₩13,881 | ₩12,665 | ₩12,825 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,721 | ₩15,497 | ₩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 | ₩13,199 | ₩13,574 | ₩12,772 | ₩12,919 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,827 | ₩13,961 | ₩12,865 | ₩13,387 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,402 | ₩14,656 | ₩13,774 | ₩13,894 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,213 | ₩14,282 | ₩13,133 | ₩14,161 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,974 | ₩14,148 | ₩13,079 | ₩13,533 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,654 | ₩14,175 | ₩13,240 | ₩14,068 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,789 | ₩14,976 | ₩13,119 | ₩13,574 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,429 | ₩15,163 | ₩14,095 | ₩14,602 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,805 | ₩15,805 | ₩14,282 | ₩14,696 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,644 | ₩17,007 | ₩15,137 | ₩15,831 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,016 | ₩15,631 | ₩13,093 | ₩15,564 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,704 | ₩19,251 | ₩16,740 | ₩17,274 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,396 | ₩18,811 | ₩17,314 | ₩17,929 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,862 | ₩18,904 | ₩17,635 | ₩18,450 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,042 | ₩22,044 | ₩18,690 | ₩18,757 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,694 | ₩21,883 | ₩20,160 | ₩20,841 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,719 | ₩21,082 | ₩18,383 | ₩19,973 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,356 | ₩21,576 | ₩18,116 | ₩19,251 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,414 | ₩21,376 | ₩18,303 | ₩18,664 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,501 | ₩19,826 | ₩16,967 | ₩18,356 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,847 | ₩17,488 | ₩15,698 | ₩17,448 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,127 | ₩18,864 | ₩16,767 | ₩16,820 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,927 | ₩20,013 | ₩16,018 | ₩17,435 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,528 | ₩17,715 | ₩15,898 | ₩16,753 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,347 | ₩21,028 | ₩16,232 | ₩16,967 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,572 | ₩24,689 | ₩19,519 | ₩21,082 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,286 | ₩22,217 | ₩16,286 | ₩21,309 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,934 | ₩17,381 | ₩13,654 | ₩16,753 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,759 | ₩14,295 | ₩12,505 | ₩14,014 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,438 | ₩13,253 | ₩12,091 | ₩12,972 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,556 | ₩12,745 | ₩11,503 | ₩12,451 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,596 | ₩11,970 | ₩11,129 | ₩11,783 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,131 | ₩12,171 | ₩11,289 | ₩11,663 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,558 | ₩13,600 | ₩12,024 | ₩12,091 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,129 | ₩12,892 | ₩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 | ₩10,634 | ₩9,966 | ₩10,300 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,075 | ₩11,276 | ₩10,220 | ₩10,661 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,209 | ₩11,449 | ₩10,821 | ₩11,155 | -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 | ₩11,449 | ₩11,770 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,799 | ₩13,133 | ₩11,342 | ₩11,944 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,852 | ₩13,707 | ₩12,251 | ₩13,066 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,411 | ₩13,173 | ₩11,823 | ₩12,852 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,959 | ₩12,986 | ₩11,703 | ₩12,197 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,037 | ₩14,215 | ₩12,024 | ₩13,400 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,153 | ₩11,089 | ₩9,900 | ₩11,049 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,966 | ₩10,247 | ₩9,566 | ₩10,100 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,552 | ₩10,140 | ₩9,552 | ₩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 | ₩9,699 | ₩10,234 | ₩9,552 | ₩9,579 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,566 | ₩9,592 | ₩9,192 | ₩9,405 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,539 | ₩9,953 | ₩9,485 | ₩9,592 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,526 | ₩9,819 | ₩9,258 | ₩9,312 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,445 | ₩9,686 | ₩9,379 | ₩9,619 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,592 | ₩10,033 | ₩9,352 | ₩9,726 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,766 | ₩9,766 | ₩8,898 | ₩9,445 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,539 | ₩9,966 | ₩9,232 | ₩9,686 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,590 | ₩9,512 | ₩8,483 | ₩9,232 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,922 | ₩8,644 | ₩7,815 | ₩8,577 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,949 | ₩8,350 | ₩7,856 | ₩8,069 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,949 | ₩8,149 | ₩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 | ₩8,149 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,588 | ₩8,510 | ₩7,535 | ₩8,216 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,426 | ₩7,655 | ₩6,426 | ₩7,588 | +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 | ₩6,252 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,241 | ₩7,695 | ₩6,907 | ₩6,974 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,147 | ₩7,936 | ₩6,894 | ₩7,562 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,934 | ₩7,214 | ₩6,760 | ₩6,827 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,840 | ₩7,121 | ₩6,773 | ₩7,027 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,894 | ₩6,894 | ₩6,506 | ₩6,640 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,920 | ₩7,014 | ₩6,626 | ₩6,934 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,281 | ₩7,522 | ₩7,067 | ₩7,081 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,375 | ₩7,562 | ₩7,188 | ₩7,375 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,214 | ₩7,428 | ₩7,081 | ₩7,401 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,294 | ₩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 | ₩7,147 | ₩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 | ₩6,813 | +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 | ₩7,254 | ₩7,575 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,201 | ₩7,415 | ₩7,107 | ₩7,281 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,920 | ₩7,308 | ₩6,813 | ₩7,201 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,027 | ₩7,201 | ₩6,773 | ₩7,014 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,254 | ₩7,615 | ₩7,014 | ₩7,161 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,947 | ₩7,481 | ₩6,880 | ₩7,428 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,577 | ₩8,617 | ₩7,254 | ₩7,308 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,735 | ₩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 | ₩7,481 | ₩7,735 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,363 | ₩8,577 | ₩7,962 | ₩8,443 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,936 | ₩8,390 | ₩7,882 | ₩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 | ₩7,882 | ₩6,880 | ₩7,869 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,615 | ₩7,749 | ₩6,533 | ₩6,626 | -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 | ₩9,071 | ₩9,071 | ₩8,590 | ₩8,737 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,258 | ₩9,485 | ₩8,951 | ₩9,071 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,151 | ₩9,365 | ₩8,924 | ₩9,325 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,379 | ₩9,379 | ₩8,951 | ₩9,151 | -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 | ₩10,033 | ₩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 | ₩11,008 | ₩10,087 | ₩10,568 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,806 | ₩10,020 | ₩9,579 | ₩10,006 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,073 | ₩10,127 | ₩9,632 | ₩9,753 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,980 | ₩10,381 | ₩9,766 | ₩10,033 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,501 | ₩10,554 | ₩9,953 | ₩10,073 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,873 | ₩10,661 | ₩9,819 | ₩10,327 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,487 | ₩10,514 | ₩9,860 | ₩9,953 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,514 | ₩10,795 | ₩9,966 | ₩10,674 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,526 | ₩10,821 | ₩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 | ₩9,111 | ₩9,392 | ₩8,978 | ₩9,058 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,806 | ₩9,806 | ₩9,245 | ₩9,298 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,672 | ₩9,873 | ₩9,365 | ₩9,846 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,900 | ₩10,127 | ₩9,472 | ₩9,672 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,860 | ₩10,528 | ₩9,753 | ₩9,926 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,739 | ₩9,980 | ₩9,672 | ₩9,779 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,033 | ₩10,608 | ₩9,445 | ₩9,686 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,621 | ₩10,888 | ₩9,886 | ₩9,913 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,327 | ₩10,795 | ₩10,274 | ₩10,634 | +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 | ₩13,373 | ₩12,358 | ₩13,026 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,064 | ₩13,026 | ₩11,703 | ₩12,678 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩11,997 | ₩12,144 | ₩11,236 | ₩12,077 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,770 | ₩12,197 | ₩11,610 | ₩12,157 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,663 | ₩11,997 | ₩11,356 | ₩11,650 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,902 | ₩11,703 | ₩10,768 | ₩11,676 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,300 | ₩11,035 | ₩10,194 | ₩11,035 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,100 | ₩10,447 | ₩10,047 | ₩10,314 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,047 | ₩10,354 | ₩9,926 | ₩10,073 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,127 | ₩10,568 | ₩10,006 | ₩10,487 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,218 | ₩10,194 | ₩9,218 | ₩9,993 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,312 | ₩9,365 | ₩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 | ₩9,699 | ₩9,766 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,207 | ₩10,461 | ₩9,913 | ₩10,207 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,739 | ₩10,434 | ₩9,699 | ₩10,300 | +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 | ₩9,926 | ₩10,514 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,833 | ₩10,020 | ₩9,218 | ₩9,392 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,594 | ₩10,033 | ₩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 | ₩10,260 | ₩10,955 | ₩9,833 | ₩10,928 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,209 | ₩11,209 | ₩10,354 | ₩10,755 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,356 | ₩11,596 | ₩10,928 | ₩10,955 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,917 | ₩12,264 | ₩11,289 | ₩11,342 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,558 | ₩12,678 | ₩11,997 | ₩12,545 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,678 | ₩12,732 | ₩12,251 | ₩12,612 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,531 | ₩12,785 | ₩12,385 | ₩12,558 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,440 | ₩13,574 | ₩12,572 | ₩12,865 | -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 | ₩13,373 | ₩13,547 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,081 | ₩15,070 | ₩13,921 | ₩13,974 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,881 | ₩14,041 | ₩13,293 | ₩13,694 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,892 | ₩12,932 | ₩11,890 | ₩12,451 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,761 | ₩13,814 | ₩13,053 | ₩13,240 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,268 | ₩14,535 | ₩13,801 | ₩13,827 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,682 | ₩14,829 | ₩13,694 | ₩13,747 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,700 | ₩16,860 | ₩14,763 | ₩14,936 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,528 | ₩17,929 | ₩15,952 | ₩16,620 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,591 | ₩17,541 | ₩14,936 | ₩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 | ₩14,642 | -13.43% | 276.2만 |
|---|