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 | ₩39,939 | ₩41,155 | ₩37,815 | ₩40,661 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,287 | ₩43,494 | ₩38,149 | ₩38,991 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,427 | ₩44,616 | ₩40,621 | ₩41,516 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,458 | ₩47,315 | ₩44,482 | ₩44,723 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,952 | ₩47,636 | ₩44,950 | ₩45,444 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,220 | ₩46,995 | ₩39,886 | ₩46,099 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,349 | ₩45,926 | ₩42,104 | ₩42,612 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,868 | ₩44,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,385 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,186 | ₩46,340 | ₩41,650 | ₩43,908 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,291 | ₩43,961 | ₩41,516 | ₩41,957 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,100 | ₩44,108 | ₩38,777 | ₩42,331 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,926 | ₩42,866 | ₩33,539 | ₩39,405 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩33,993 | ₩38,951 | ₩32,737 | ₩34,701 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,808 | ₩35,396 | ₩32,938 | ₩34,274 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,768 | ₩35,410 | ₩33,485 | ₩34,875 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,178 | ₩33,819 | ₩32,470 | ₩33,526 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩32,978 | ₩35,263 | ₩32,857 | ₩33,325 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,481 | ₩32,563 | ₩30,599 | ₩31,842 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,599 | ₩32,163 | ₩30,212 | ₩31,080 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,198 | ₩32,243 | ₩29,129 | ₩30,506 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,773 | ₩31,695 | ₩29,797 | ₩31,508 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,454 | ₩32,791 | ₩30,599 | ₩30,773 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,604 | ₩34,060 | ₩32,176 | ₩32,390 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,044 | ₩34,407 | ₩32,510 | ₩32,684 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,697 | ₩34,047 | ₩31,976 | ₩33,044 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,479 | ₩32,563 | ₩29,022 | ₩32,470 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,136 | ₩32,630 | ₩29,757 | ₩30,439 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,869 | ₩32,978 | ₩30,813 | ₩32,296 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,357 | ₩32,617 | ₩28,608 | ₩32,510 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,294 | ₩31,695 | ₩29,276 | ₩29,744 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,401 | ₩31,869 | ₩30,519 | ₩31,481 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,811 | ₩31,080 | ₩29,022 | ₩31,013 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,263 | ₩29,944 | ₩28,074 | ₩29,918 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,475 | ₩29,276 | ₩27,366 | ₩28,809 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,793 | ₩29,931 | ₩26,363 | ₩29,731 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,755 | ₩29,116 | ₩26,363 | ₩27,379 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,094 | ₩31,094 | ₩28,448 | ₩29,116 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,855 | ₩35,116 | ₩31,347 | ₩31,428 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,178 | ₩34,675 | ₩31,735 | ₩33,298 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩32,978 | ₩37,147 | ₩32,203 | ₩34,888 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,063 | ₩33,312 | ₩28,755 | ₩32,978 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,858 | ₩29,691 | ₩26,738 | ₩29,316 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,402 | ₩26,190 | ₩18,694 | ₩25,922 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,302 | ₩16,636 | ₩15,286 | ₩15,741 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,874 | ₩16,275 | ₩15,567 | ₩16,088 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,219 | ₩16,288 | ₩14,778 | ₩15,607 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,139 | ₩16,008 | ₩14,872 | ₩15,473 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,538 | ₩15,540 | ₩14,378 | ₩15,300 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,164 | ₩14,725 | ₩13,616 | ₩14,110 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,246 | ₩16,342 | ₩14,124 | ₩14,217 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,246 | ₩15,273 | ₩13,816 | ₩15,019 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,099 | ₩17,117 | ₩13,897 | ₩13,963 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,578 | ₩15,273 | ₩13,175 | ₩15,072 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,179 | ₩15,393 | ₩14,150 | ₩14,658 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,273 | ₩15,420 | ₩14,618 | ₩14,832 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,193 | ₩16,502 | ₩15,153 | ₩15,433 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,086 | ₩16,355 | ₩15,059 | ₩15,580 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,166 | ₩15,594 | ₩15,126 | ₩15,313 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,257 | ₩15,340 | ₩14,084 | ₩14,685 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,240 | ₩14,431 | ₩12,106 | ₩14,204 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,456 | ₩13,883 | ₩12,667 | ₩12,828 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,723 | ₩15,500 | ₩13,509 | ₩13,763 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,908 | ₩13,776 | ₩12,908 | ₩13,442 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,202 | ₩13,576 | ₩12,774 | ₩12,921 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,830 | ₩13,963 | ₩12,868 | ₩13,389 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,404 | ₩14,658 | ₩13,776 | ₩13,897 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,215 | ₩14,284 | ₩13,135 | ₩14,164 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,977 | ₩14,150 | ₩13,081 | ₩13,536 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,656 | ₩14,177 | ₩13,242 | ₩14,070 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,792 | ₩14,979 | ₩13,122 | ₩13,576 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,431 | ₩15,166 | ₩14,097 | ₩14,605 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,807 | ₩15,807 | ₩14,284 | ₩14,698 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,647 | ₩17,010 | ₩15,139 | ₩15,834 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,019 | ₩15,634 | ₩13,095 | ₩15,567 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,707 | ₩19,255 | ₩16,743 | ₩17,277 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,400 | ₩18,814 | ₩17,317 | ₩17,932 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,865 | ₩18,907 | ₩17,638 | ₩18,453 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,045 | ₩22,047 | ₩18,694 | ₩18,760 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,698 | ₩21,887 | ₩20,163 | ₩20,845 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,722 | ₩21,085 | ₩18,386 | ₩19,976 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,360 | ₩21,580 | ₩18,119 | ₩19,255 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,417 | ₩21,379 | ₩18,306 | ₩18,667 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,504 | ₩19,829 | ₩16,970 | ₩18,360 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,850 | ₩17,491 | ₩15,700 | ₩17,451 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,130 | ₩18,867 | ₩16,769 | ₩16,823 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,930 | ₩20,016 | ₩16,021 | ₩17,438 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,531 | ₩17,718 | ₩15,901 | ₩16,756 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,350 | ₩21,032 | ₩16,235 | ₩16,970 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,575 | ₩24,693 | ₩19,522 | ₩21,085 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,288 | ₩22,221 | ₩16,288 | ₩21,313 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,937 | ₩17,384 | ₩13,656 | ₩16,756 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,761 | ₩14,297 | ₩12,507 | ₩14,017 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,440 | ₩13,255 | ₩12,093 | ₩12,975 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,558 | ₩12,747 | ₩11,505 | ₩12,453 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,598 | ₩11,972 | ₩11,131 | ₩11,785 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,133 | ₩12,173 | ₩11,291 | ₩11,665 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,560 | ₩13,603 | ₩12,026 | ₩12,093 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,131 | ₩12,894 | ₩11,064 | ₩12,574 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,396 | ₩11,171 | ₩10,396 | ₩10,903 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,422 | ₩10,636 | ₩9,968 | ₩10,302 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,077 | ₩11,278 | ₩10,222 | ₩10,663 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,211 | ₩11,451 | ₩10,823 | ₩11,157 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,625 | ₩12,026 | ₩10,957 | ₩11,759 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,946 | ₩12,133 | ₩11,451 | ₩11,772 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,801 | ₩13,135 | ₩11,344 | ₩11,946 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,854 | ₩13,710 | ₩12,253 | ₩13,068 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,413 | ₩13,175 | ₩11,825 | ₩12,854 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,961 | ₩12,988 | ₩11,705 | ₩12,200 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,039 | ₩14,217 | ₩12,026 | ₩13,402 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,155 | ₩11,091 | ₩9,901 | ₩11,050 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,968 | ₩10,249 | ₩9,567 | ₩10,102 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,554 | ₩10,142 | ₩9,554 | ₩10,048 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,140 | ₩9,688 | ₩9,019 | ₩9,541 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,006 | ₩9,193 | ₩8,645 | ₩9,100 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,086 | ₩9,180 | ₩8,792 | ₩8,979 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,460 | ₩9,581 | ₩8,953 | ₩9,247 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,701 | ₩10,235 | ₩9,554 | ₩9,581 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,567 | ₩9,594 | ₩9,193 | ₩9,407 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,541 | ₩9,955 | ₩9,487 | ₩9,594 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,527 | ₩9,821 | ₩9,260 | ₩9,313 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,447 | ₩9,688 | ₩9,380 | ₩9,621 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,594 | ₩10,035 | ₩9,353 | ₩9,728 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,768 | ₩9,768 | ₩8,899 | ₩9,447 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,541 | ₩9,968 | ₩9,233 | ₩9,688 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,592 | ₩9,514 | ₩8,485 | ₩9,233 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,924 | ₩8,645 | ₩7,817 | ₩8,578 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,950 | ₩8,351 | ₩7,857 | ₩8,071 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,950 | ₩8,151 | ₩7,656 | ₩7,870 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,645 | ₩8,712 | ₩7,910 | ₩8,124 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,870 | ₩8,311 | ₩7,750 | ₩8,151 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,590 | ₩8,512 | ₩7,536 | ₩8,218 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,427 | ₩7,656 | ₩6,427 | ₩7,590 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,481 | ₩7,002 | ₩6,427 | ₩6,721 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,799 | ₩6,454 | ₩5,679 | ₩6,347 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,347 | ₩6,427 | ₩5,599 | ₩5,759 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,801 | ₩6,801 | ₩6,187 | ₩6,253 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,242 | ₩7,697 | ₩6,908 | ₩6,975 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,149 | ₩7,937 | ₩6,895 | ₩7,563 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,935 | ₩7,216 | ₩6,761 | ₩6,828 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,841 | ₩7,122 | ₩6,775 | ₩7,028 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,895 | ₩6,895 | ₩6,507 | ₩6,641 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,922 | ₩7,015 | ₩6,628 | ₩6,935 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,282 | ₩7,523 | ₩7,069 | ₩7,082 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,376 | ₩7,563 | ₩7,189 | ₩7,376 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,216 | ₩7,429 | ₩7,082 | ₩7,403 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,296 | ₩7,456 | ₩6,855 | ₩7,082 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,496 | ₩7,656 | ₩7,122 | ₩7,269 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,376 | ₩7,710 | ₩7,336 | ₩7,670 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,162 | ₩7,496 | ₩7,149 | ₩7,376 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,668 | ₩7,269 | ₩6,614 | ₩7,189 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,521 | ₩7,229 | ₩6,521 | ₩6,855 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,320 | ₩6,975 | ₩6,280 | ₩6,815 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,387 | ₩6,601 | ₩6,093 | ₩6,427 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,908 | ₩6,935 | ₩6,013 | ₩6,200 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,855 | ₩7,363 | ₩6,855 | ₩7,082 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,282 | ₩7,376 | ₩7,042 | ₩7,322 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,363 | ₩7,603 | ₩7,256 | ₩7,576 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,202 | ₩7,416 | ₩7,109 | ₩7,282 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,922 | ₩7,309 | ₩6,815 | ₩7,202 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,028 | ₩7,202 | ₩6,775 | ₩7,015 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,256 | ₩7,616 | ₩7,015 | ₩7,162 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,948 | ₩7,483 | ₩6,881 | ₩7,429 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,578 | ₩8,619 | ₩7,256 | ₩7,309 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,737 | ₩7,750 | ₩7,122 | ₩7,496 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,870 | ₩7,950 | ₩7,603 | ₩7,723 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,512 | ₩8,512 | ₩7,483 | ₩7,737 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,365 | ₩8,578 | ₩7,964 | ₩8,445 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,937 | ₩8,391 | ₩7,884 | ₩8,231 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,830 | ₩8,138 | ₩7,496 | ₩7,937 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,935 | ₩7,884 | ₩6,881 | ₩7,870 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,616 | ₩7,750 | ₩6,534 | ₩6,628 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,351 | ₩8,351 | ₩7,536 | ₩7,763 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,538 | ₩8,538 | ₩8,057 | ₩8,338 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,178 | ₩8,645 | ₩8,057 | ₩8,365 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,619 | ₩8,699 | ₩8,164 | ₩8,285 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,073 | ₩9,073 | ₩8,592 | ₩8,739 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,260 | ₩9,487 | ₩8,953 | ₩9,073 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,153 | ₩9,367 | ₩8,926 | ₩9,327 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,380 | ₩9,380 | ₩8,953 | ₩9,153 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,714 | ₩9,714 | ₩9,353 | ₩9,380 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,794 | ₩10,022 | ₩9,527 | ₩9,688 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,955 | ₩10,169 | ₩9,046 | ₩9,607 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,035 | ₩10,436 | ₩9,661 | ₩9,835 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,690 | ₩10,837 | ₩10,316 | ₩10,543 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,770 | ₩11,010 | ₩10,088 | ₩10,569 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,808 | ₩10,022 | ₩9,581 | ₩10,008 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,075 | ₩10,128 | ₩9,634 | ₩9,754 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,981 | ₩10,382 | ₩9,768 | ₩10,035 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,503 | ₩10,556 | ₩9,955 | ₩10,075 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,875 | ₩10,663 | ₩9,821 | ₩10,329 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,489 | ₩10,516 | ₩9,861 | ₩9,955 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,516 | ₩10,797 | ₩9,968 | ₩10,676 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,527 | ₩10,823 | ₩9,514 | ₩10,249 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩8,979 | ₩9,394 | ₩8,913 | ₩9,353 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩8,993 | ₩9,100 | ₩8,311 | ₩8,619 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩8,979 | ₩9,287 | ₩8,953 | ₩9,019 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,113 | ₩9,394 | ₩8,979 | ₩9,060 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,808 | ₩9,808 | ₩9,247 | ₩9,300 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,674 | ₩9,875 | ₩9,367 | ₩9,848 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,901 | ₩10,128 | ₩9,474 | ₩9,674 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,861 | ₩10,529 | ₩9,754 | ₩9,928 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,741 | ₩9,981 | ₩9,674 | ₩9,781 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,035 | ₩10,610 | ₩9,447 | ₩9,688 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,623 | ₩10,890 | ₩9,888 | ₩9,915 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,329 | ₩10,797 | ₩10,275 | ₩10,636 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,093 | ₩12,173 | ₩10,316 | ₩10,329 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,028 | ₩13,095 | ₩11,879 | ₩12,066 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,547 | ₩13,375 | ₩12,360 | ₩13,028 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,066 | ₩13,028 | ₩11,705 | ₩12,681 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩11,999 | ₩12,146 | ₩11,238 | ₩12,079 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,772 | ₩12,200 | ₩11,612 | ₩12,160 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,665 | ₩11,999 | ₩11,358 | ₩11,652 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,903 | ₩11,705 | ₩10,770 | ₩11,678 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,302 | ₩11,037 | ₩10,195 | ₩11,037 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,102 | ₩10,449 | ₩10,048 | ₩10,316 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,048 | ₩10,356 | ₩9,928 | ₩10,075 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,128 | ₩10,569 | ₩10,008 | ₩10,489 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,220 | ₩10,195 | ₩9,220 | ₩9,995 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,313 | ₩9,367 | ₩8,766 | ₩9,287 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,353 | ₩9,500 | ₩9,180 | ₩9,313 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,474 | ₩9,567 | ₩8,752 | ₩9,327 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,583 | ₩11,091 | ₩9,701 | ₩9,768 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,209 | ₩10,463 | ₩9,915 | ₩10,209 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,741 | ₩10,436 | ₩9,701 | ₩10,302 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,808 | ₩10,730 | ₩9,714 | ₩9,875 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,955 | ₩11,331 | ₩9,928 | ₩10,516 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,835 | ₩10,022 | ₩9,220 | ₩9,394 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,409 | ₩10,596 | ₩10,035 | ₩10,289 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,690 | ₩10,797 | ₩10,356 | ₩10,529 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,291 | ₩11,291 | ₩10,583 | ₩10,944 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,262 | ₩10,957 | ₩9,835 | ₩10,930 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,211 | ₩11,211 | ₩10,356 | ₩10,756 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,358 | ₩11,598 | ₩10,930 | ₩10,957 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,919 | ₩12,266 | ₩11,291 | ₩11,344 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,560 | ₩12,681 | ₩11,999 | ₩12,547 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,681 | ₩12,734 | ₩12,253 | ₩12,614 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,534 | ₩12,788 | ₩12,387 | ₩12,560 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,442 | ₩13,576 | ₩12,574 | ₩12,868 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,362 | ₩13,803 | ₩13,135 | ₩13,429 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,672 | ₩14,738 | ₩13,375 | ₩13,549 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,084 | ₩15,072 | ₩13,923 | ₩13,977 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,883 | ₩14,044 | ₩13,295 | ₩13,696 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,894 | ₩12,935 | ₩11,892 | ₩12,453 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,763 | ₩13,816 | ₩13,055 | ₩13,242 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,271 | ₩14,538 | ₩13,803 | ₩13,830 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,685 | ₩14,832 | ₩13,696 | ₩13,750 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,703 | ₩16,863 | ₩14,765 | ₩14,939 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,531 | ₩17,932 | ₩15,954 | ₩16,622 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,594 | ₩17,544 | ₩14,939 | ₩16,957 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,447 | ₩16,302 | ₩15,366 | ₩15,767 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,916 | ₩17,371 | ₩14,591 | ₩14,645 | -13.43% | 276.2만 |
|---|