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 | ₩39,928 | ₩41,144 | ₩37,804 | ₩40,650 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,276 | ₩43,482 | ₩38,138 | ₩38,980 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,415 | ₩44,604 | ₩40,610 | ₩41,505 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,445 | ₩47,302 | ₩44,470 | ₩44,711 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,940 | ₩47,623 | ₩44,938 | ₩45,432 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,209 | ₩46,981 | ₩39,875 | ₩46,086 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,337 | ₩45,913 | ₩42,092 | ₩42,600 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,856 | ₩44,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,373 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,174 | ₩46,327 | ₩41,638 | ₩43,896 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,279 | ₩43,949 | ₩41,505 | ₩41,945 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,089 | ₩44,096 | ₩38,766 | ₩42,319 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,917 | ₩42,854 | ₩33,530 | ₩39,394 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩33,984 | ₩38,940 | ₩32,728 | ₩34,692 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,799 | ₩35,386 | ₩32,928 | ₩34,264 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,759 | ₩35,400 | ₩33,476 | ₩34,865 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,169 | ₩33,810 | ₩32,461 | ₩33,516 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩32,969 | ₩35,253 | ₩32,848 | ₩33,316 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,472 | ₩32,554 | ₩30,591 | ₩31,833 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,591 | ₩32,154 | ₩30,203 | ₩31,072 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,190 | ₩32,234 | ₩29,121 | ₩30,497 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,764 | ₩31,686 | ₩29,789 | ₩31,499 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,446 | ₩32,782 | ₩30,591 | ₩30,764 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,594 | ₩34,051 | ₩32,167 | ₩32,381 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,035 | ₩34,398 | ₩32,501 | ₩32,675 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,688 | ₩34,037 | ₩31,967 | ₩33,035 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,471 | ₩32,554 | ₩29,014 | ₩32,461 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,127 | ₩32,621 | ₩29,749 | ₩30,430 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,860 | ₩32,969 | ₩30,804 | ₩32,287 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,348 | ₩32,608 | ₩28,600 | ₩32,501 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,285 | ₩31,686 | ₩29,268 | ₩29,736 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,392 | ₩31,860 | ₩30,511 | ₩31,472 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,803 | ₩31,072 | ₩29,014 | ₩31,005 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,255 | ₩29,936 | ₩28,066 | ₩29,909 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,467 | ₩29,268 | ₩27,358 | ₩28,801 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,785 | ₩29,923 | ₩26,356 | ₩29,722 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,747 | ₩29,108 | ₩26,356 | ₩27,371 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,085 | ₩31,085 | ₩28,440 | ₩29,108 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,846 | ₩35,106 | ₩31,339 | ₩31,419 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,169 | ₩34,665 | ₩31,726 | ₩33,289 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩32,969 | ₩37,136 | ₩32,194 | ₩34,879 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,055 | ₩33,302 | ₩28,747 | ₩32,969 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,850 | ₩29,682 | ₩26,730 | ₩29,308 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,396 | ₩26,182 | ₩18,688 | ₩25,915 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,297 | ₩16,631 | ₩15,282 | ₩15,736 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,870 | ₩16,271 | ₩15,563 | ₩16,084 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,215 | ₩16,284 | ₩14,774 | ₩15,603 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,135 | ₩16,003 | ₩14,868 | ₩15,469 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,534 | ₩15,536 | ₩14,374 | ₩15,295 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,160 | ₩14,721 | ₩13,612 | ₩14,106 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,242 | ₩16,337 | ₩14,120 | ₩14,213 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,242 | ₩15,269 | ₩13,813 | ₩15,015 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,095 | ₩17,112 | ₩13,893 | ₩13,960 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,574 | ₩15,269 | ₩13,171 | ₩15,068 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,175 | ₩15,389 | ₩14,147 | ₩14,654 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,269 | ₩15,416 | ₩14,614 | ₩14,828 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,189 | ₩16,498 | ₩15,148 | ₩15,429 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,082 | ₩16,351 | ₩15,055 | ₩15,576 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,162 | ₩15,589 | ₩15,122 | ₩15,309 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,253 | ₩15,335 | ₩14,080 | ₩14,681 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,236 | ₩14,427 | ₩12,103 | ₩14,200 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,452 | ₩13,879 | ₩12,664 | ₩12,824 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,719 | ₩15,496 | ₩13,505 | ₩13,759 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,904 | ₩13,773 | ₩12,904 | ₩13,439 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,198 | ₩13,572 | ₩12,771 | ₩12,918 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,826 | ₩13,960 | ₩12,864 | ₩13,385 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,400 | ₩14,654 | ₩13,773 | ₩13,893 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,211 | ₩14,280 | ₩13,131 | ₩14,160 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,973 | ₩14,147 | ₩13,078 | ₩13,532 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,652 | ₩14,173 | ₩13,238 | ₩14,066 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,788 | ₩14,975 | ₩13,118 | ₩13,572 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,427 | ₩15,162 | ₩14,093 | ₩14,601 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,803 | ₩15,803 | ₩14,280 | ₩14,694 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,643 | ₩17,005 | ₩15,135 | ₩15,830 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,015 | ₩15,629 | ₩13,091 | ₩15,563 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,702 | ₩19,249 | ₩16,738 | ₩17,272 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,395 | ₩18,809 | ₩17,312 | ₩17,927 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,860 | ₩18,902 | ₩17,633 | ₩18,448 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,039 | ₩22,041 | ₩18,688 | ₩18,755 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,692 | ₩21,881 | ₩20,158 | ₩20,839 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,717 | ₩21,080 | ₩18,381 | ₩19,971 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,354 | ₩21,574 | ₩18,114 | ₩19,249 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,412 | ₩21,373 | ₩18,301 | ₩18,662 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,500 | ₩19,824 | ₩16,965 | ₩18,354 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,845 | ₩17,486 | ₩15,696 | ₩17,446 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,125 | ₩18,862 | ₩16,765 | ₩16,818 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,925 | ₩20,011 | ₩16,017 | ₩17,433 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,526 | ₩17,713 | ₩15,896 | ₩16,751 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,345 | ₩21,026 | ₩16,230 | ₩16,965 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,570 | ₩24,686 | ₩19,517 | ₩21,080 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,284 | ₩22,215 | ₩16,284 | ₩21,307 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,933 | ₩17,379 | ₩13,652 | ₩16,751 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,757 | ₩14,293 | ₩12,503 | ₩14,013 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,437 | ₩13,252 | ₩12,089 | ₩12,971 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,555 | ₩12,744 | ₩11,502 | ₩12,450 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,595 | ₩11,969 | ₩11,128 | ₩11,782 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,129 | ₩12,170 | ₩11,288 | ₩11,662 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,557 | ₩13,599 | ₩12,023 | ₩12,089 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,128 | ₩12,891 | ₩11,061 | ₩12,570 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,393 | ₩11,168 | ₩10,393 | ₩10,900 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,420 | ₩10,633 | ₩9,965 | ₩10,299 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,074 | ₩11,274 | ₩10,219 | ₩10,660 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,208 | ₩11,448 | ₩10,820 | ₩11,154 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,622 | ₩12,023 | ₩10,954 | ₩11,755 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,942 | ₩12,129 | ₩11,448 | ₩11,769 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,797 | ₩13,131 | ₩11,341 | ₩11,942 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,851 | ₩13,706 | ₩12,250 | ₩13,065 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,410 | ₩13,171 | ₩11,822 | ₩12,851 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,958 | ₩12,984 | ₩11,702 | ₩12,196 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,036 | ₩14,213 | ₩12,023 | ₩13,398 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,152 | ₩11,087 | ₩9,899 | ₩11,047 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,965 | ₩10,246 | ₩9,565 | ₩10,099 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,551 | ₩10,139 | ₩9,551 | ₩10,046 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,137 | ₩9,685 | ₩9,017 | ₩9,538 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,004 | ₩9,191 | ₩8,643 | ₩9,097 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,084 | ₩9,177 | ₩8,790 | ₩8,977 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,458 | ₩9,578 | ₩8,950 | ₩9,244 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,698 | ₩10,233 | ₩9,551 | ₩9,578 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,565 | ₩9,591 | ₩9,191 | ₩9,404 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,538 | ₩9,952 | ₩9,484 | ₩9,591 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,525 | ₩9,818 | ₩9,257 | ₩9,311 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,444 | ₩9,685 | ₩9,378 | ₩9,618 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,591 | ₩10,032 | ₩9,351 | ₩9,725 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,765 | ₩9,765 | ₩8,897 | ₩9,444 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,538 | ₩9,965 | ₩9,231 | ₩9,685 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,589 | ₩9,511 | ₩8,483 | ₩9,231 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,922 | ₩8,643 | ₩7,815 | ₩8,576 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,948 | ₩8,349 | ₩7,855 | ₩8,068 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,948 | ₩8,149 | ₩7,654 | ₩7,868 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,643 | ₩8,710 | ₩7,908 | ₩8,122 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,868 | ₩8,309 | ₩7,748 | ₩8,149 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,588 | ₩8,509 | ₩7,534 | ₩8,215 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,425 | ₩7,654 | ₩6,425 | ₩7,588 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,479 | ₩7,000 | ₩6,425 | ₩6,719 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,798 | ₩6,452 | ₩5,677 | ₩6,345 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,345 | ₩6,425 | ₩5,597 | ₩5,757 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,799 | ₩6,799 | ₩6,185 | ₩6,252 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,240 | ₩7,694 | ₩6,906 | ₩6,973 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,147 | ₩7,935 | ₩6,893 | ₩7,561 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,933 | ₩7,214 | ₩6,759 | ₩6,826 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,840 | ₩7,120 | ₩6,773 | ₩7,027 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,893 | ₩6,893 | ₩6,506 | ₩6,639 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,920 | ₩7,013 | ₩6,626 | ₩6,933 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,280 | ₩7,521 | ₩7,067 | ₩7,080 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,374 | ₩7,561 | ₩7,187 | ₩7,374 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,214 | ₩7,427 | ₩7,080 | ₩7,401 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,294 | ₩7,454 | ₩6,853 | ₩7,080 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,494 | ₩7,654 | ₩7,120 | ₩7,267 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,374 | ₩7,708 | ₩7,334 | ₩7,668 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,160 | ₩7,494 | ₩7,147 | ₩7,374 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,666 | ₩7,267 | ₩6,612 | ₩7,187 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,519 | ₩7,227 | ₩6,519 | ₩6,853 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,319 | ₩6,973 | ₩6,278 | ₩6,813 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,385 | ₩6,599 | ₩6,091 | ₩6,425 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,906 | ₩6,933 | ₩6,011 | ₩6,198 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,853 | ₩7,360 | ₩6,853 | ₩7,080 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,280 | ₩7,374 | ₩7,040 | ₩7,320 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,360 | ₩7,601 | ₩7,254 | ₩7,574 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,200 | ₩7,414 | ₩7,107 | ₩7,280 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,920 | ₩7,307 | ₩6,813 | ₩7,200 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,027 | ₩7,200 | ₩6,773 | ₩7,013 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,254 | ₩7,614 | ₩7,013 | ₩7,160 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,946 | ₩7,481 | ₩6,880 | ₩7,427 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,576 | ₩8,616 | ₩7,254 | ₩7,307 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,735 | ₩7,748 | ₩7,120 | ₩7,494 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,868 | ₩7,948 | ₩7,601 | ₩7,721 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,509 | ₩8,509 | ₩7,481 | ₩7,735 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,362 | ₩8,576 | ₩7,962 | ₩8,443 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,935 | ₩8,389 | ₩7,881 | ₩8,229 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,828 | ₩8,135 | ₩7,494 | ₩7,935 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,933 | ₩7,881 | ₩6,880 | ₩7,868 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,614 | ₩7,748 | ₩6,532 | ₩6,626 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,349 | ₩8,349 | ₩7,534 | ₩7,761 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,536 | ₩8,536 | ₩8,055 | ₩8,336 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,175 | ₩8,643 | ₩8,055 | ₩8,362 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,616 | ₩8,696 | ₩8,162 | ₩8,282 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,070 | ₩9,070 | ₩8,589 | ₩8,736 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,257 | ₩9,484 | ₩8,950 | ₩9,070 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,151 | ₩9,364 | ₩8,923 | ₩9,324 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,378 | ₩9,378 | ₩8,950 | ₩9,151 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,712 | ₩9,712 | ₩9,351 | ₩9,378 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,792 | ₩10,019 | ₩9,525 | ₩9,685 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,952 | ₩10,166 | ₩9,044 | ₩9,605 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,032 | ₩10,433 | ₩9,658 | ₩9,832 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,687 | ₩10,834 | ₩10,313 | ₩10,540 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,767 | ₩11,007 | ₩10,086 | ₩10,566 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,805 | ₩10,019 | ₩9,578 | ₩10,005 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,072 | ₩10,126 | ₩9,631 | ₩9,752 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,979 | ₩10,379 | ₩9,765 | ₩10,032 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,500 | ₩10,553 | ₩9,952 | ₩10,072 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,872 | ₩10,660 | ₩9,818 | ₩10,326 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,486 | ₩10,513 | ₩9,858 | ₩9,952 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,513 | ₩10,794 | ₩9,965 | ₩10,673 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,525 | ₩10,820 | ₩9,511 | ₩10,246 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩8,977 | ₩9,391 | ₩8,910 | ₩9,351 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩8,990 | ₩9,097 | ₩8,309 | ₩8,616 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩8,977 | ₩9,284 | ₩8,950 | ₩9,017 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,110 | ₩9,391 | ₩8,977 | ₩9,057 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,805 | ₩9,805 | ₩9,244 | ₩9,297 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,671 | ₩9,872 | ₩9,364 | ₩9,845 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,899 | ₩10,126 | ₩9,471 | ₩9,671 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,858 | ₩10,526 | ₩9,752 | ₩9,925 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,738 | ₩9,979 | ₩9,671 | ₩9,778 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,032 | ₩10,607 | ₩9,444 | ₩9,685 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,620 | ₩10,887 | ₩9,885 | ₩9,912 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,326 | ₩10,794 | ₩10,273 | ₩10,633 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,089 | ₩12,170 | ₩10,313 | ₩10,326 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,024 | ₩13,091 | ₩11,876 | ₩12,063 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,544 | ₩13,372 | ₩12,357 | ₩13,024 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,063 | ₩13,024 | ₩11,702 | ₩12,677 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩11,996 | ₩12,143 | ₩11,234 | ₩12,076 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,769 | ₩12,196 | ₩11,608 | ₩12,156 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,662 | ₩11,996 | ₩11,355 | ₩11,649 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,900 | ₩11,702 | ₩10,767 | ₩11,675 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,299 | ₩11,034 | ₩10,192 | ₩11,034 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,099 | ₩10,446 | ₩10,046 | ₩10,313 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,046 | ₩10,353 | ₩9,925 | ₩10,072 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,126 | ₩10,566 | ₩10,005 | ₩10,486 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,217 | ₩10,192 | ₩9,217 | ₩9,992 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,311 | ₩9,364 | ₩8,763 | ₩9,284 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,351 | ₩9,498 | ₩9,177 | ₩9,311 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,471 | ₩9,565 | ₩8,750 | ₩9,324 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,580 | ₩11,087 | ₩9,698 | ₩9,765 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,206 | ₩10,460 | ₩9,912 | ₩10,206 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,738 | ₩10,433 | ₩9,698 | ₩10,299 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,805 | ₩10,727 | ₩9,712 | ₩9,872 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,952 | ₩11,328 | ₩9,925 | ₩10,513 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,832 | ₩10,019 | ₩9,217 | ₩9,391 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,406 | ₩10,593 | ₩10,032 | ₩10,286 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,687 | ₩10,794 | ₩10,353 | ₩10,526 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,288 | ₩11,288 | ₩10,580 | ₩10,941 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,259 | ₩10,954 | ₩9,832 | ₩10,927 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,208 | ₩11,208 | ₩10,353 | ₩10,754 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,355 | ₩11,595 | ₩10,927 | ₩10,954 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,916 | ₩12,263 | ₩11,288 | ₩11,341 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,557 | ₩12,677 | ₩11,996 | ₩12,544 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,677 | ₩12,731 | ₩12,250 | ₩12,610 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,530 | ₩12,784 | ₩12,383 | ₩12,557 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,439 | ₩13,572 | ₩12,570 | ₩12,864 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,358 | ₩13,799 | ₩13,131 | ₩13,425 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,668 | ₩14,734 | ₩13,372 | ₩13,545 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,080 | ₩15,068 | ₩13,919 | ₩13,973 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,879 | ₩14,040 | ₩13,292 | ₩13,692 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,891 | ₩12,931 | ₩11,889 | ₩12,450 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,759 | ₩13,813 | ₩13,051 | ₩13,238 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,267 | ₩14,534 | ₩13,799 | ₩13,826 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,681 | ₩14,828 | ₩13,692 | ₩13,746 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,698 | ₩16,858 | ₩14,761 | ₩14,935 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,526 | ₩17,927 | ₩15,950 | ₩16,618 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,589 | ₩17,540 | ₩14,935 | ₩16,952 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,442 | ₩16,297 | ₩15,362 | ₩15,763 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,912 | ₩17,366 | ₩14,587 | ₩14,641 | -13.43% | 276.2만 |
|---|