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 | ₩39,923 | ₩41,139 | ₩37,800 | ₩40,645 | +1.81% | 120.2만 |
| 2026.10.08 | ₩40,271 | ₩43,476 | ₩38,134 | ₩38,975 | -3.22% | 191.8만 |
| 2026.10.07 | ₩43,410 | ₩44,598 | ₩40,605 | ₩41,500 | -4.40% | 144.5만 |
| 2026.10.06 | ₩45,440 | ₩47,296 | ₩44,465 | ₩44,705 | -1.62% | 141.7만 |
| 2026.10.05 | ₩45,934 | ₩47,617 | ₩44,932 | ₩45,426 | -1.10% | 164.9만 |
| 2026.10.02 | ₩40,204 | ₩46,976 | ₩39,870 | ₩46,081 | +14.62% | 365.3만 |
| 2026.10.01 | ₩44,331 | ₩45,907 | ₩42,087 | ₩42,595 | -3.92% | 191.8만 |
| 2026.09.30 | ₩43,850 | ₩44,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,368 |
| -3.38% |
| 129.4만 |
| 2026.09.29 | ₩43,169 | ₩46,321 | ₩41,633 | ₩43,890 | +1.67% | 196.6만 |
|---|
| 2026.09.28 | ₩42,274 | ₩43,944 | ₩41,500 | ₩41,940 | -0.79% | 161.7만 |
|---|
| 2026.09.25 | ₩40,084 | ₩44,091 | ₩38,761 | ₩42,314 | +5.56% | 423.9만 |
|---|
| 2026.09.24 | ₩33,913 | ₩42,849 | ₩33,526 | ₩39,389 | +16.15% | 521만 |
|---|
| 2026.09.23 | ₩33,980 | ₩38,935 | ₩32,724 | ₩34,688 | +2.08% | 368.3만 |
|---|
| 2026.09.22 | ₩34,794 | ₩35,382 | ₩32,925 | ₩34,260 | -1.54% | 110.3만 |
|---|
| 2026.09.21 | ₩34,754 | ₩35,396 | ₩33,472 | ₩34,861 | +0.31% | 109.6만 |
|---|
| 2026.09.18 | ₩33,165 | ₩33,806 | ₩32,457 | ₩33,512 | +1.05% | 187.4만 |
|---|
| 2026.09.17 | ₩32,965 | ₩35,249 | ₩32,844 | ₩33,312 | +1.05% | 145만 |
|---|
| 2026.09.16 | ₩31,469 | ₩32,551 | ₩30,587 | ₩31,829 | +1.15% | 75.9만 |
|---|
| 2026.09.15 | ₩30,587 | ₩32,150 | ₩30,200 | ₩31,068 | +1.57% | 87.5만 |
|---|
| 2026.09.14 | ₩30,186 | ₩32,230 | ₩29,118 | ₩30,494 | +1.02% | 96.1만 |
|---|
| 2026.09.11 | ₩30,761 | ₩31,682 | ₩29,786 | ₩31,495 | +2.39% | 78.6만 |
|---|
| 2026.09.10 | ₩31,442 | ₩32,778 | ₩30,587 | ₩30,761 | -2.17% | 98.5만 |
|---|
| 2026.09.09 | ₩32,591 | ₩34,046 | ₩32,163 | ₩32,377 | -0.66% | 86.1만 |
|---|
| 2026.09.08 | ₩33,031 | ₩34,394 | ₩32,497 | ₩32,671 | -1.09% | 144.2만 |
|---|
| 2026.09.04 | ₩32,684 | ₩34,033 | ₩31,963 | ₩33,031 | +1.06% | 104.6만 |
|---|
| 2026.09.03 | ₩30,467 | ₩32,551 | ₩29,011 | ₩32,457 | +6.53% | 79.5만 |
|---|
| 2026.09.02 | ₩32,123 | ₩32,617 | ₩29,746 | ₩30,427 | -5.28% | 91.5만 |
|---|
| 2026.09.01 | ₩31,856 | ₩32,965 | ₩30,801 | ₩32,283 | +1.34% | 86.1만 |
|---|
| 2026.08.31 | ₩29,345 | ₩32,604 | ₩28,597 | ₩32,497 | +10.74% | 120.4만 |
|---|
| 2026.08.28 | ₩31,282 | ₩31,682 | ₩29,265 | ₩29,732 | -4.95% | 72.9만 |
|---|
| 2026.08.27 | ₩31,388 | ₩31,856 | ₩30,507 | ₩31,469 | +0.26% | 87.8만 |
|---|
| 2026.08.26 | ₩29,799 | ₩31,068 | ₩29,011 | ₩31,001 | +4.03% | 85.7만 |
|---|
| 2026.08.25 | ₩29,251 | ₩29,933 | ₩28,063 | ₩29,906 | +2.24% | 96.1만 |
|---|
| 2026.08.24 | ₩28,463 | ₩29,265 | ₩27,355 | ₩28,797 | +1.17% | 92.4만 |
|---|
| 2026.08.21 | ₩27,782 | ₩29,919 | ₩26,353 | ₩29,719 | +6.97% | 146만 |
|---|
| 2026.08.20 | ₩28,744 | ₩29,104 | ₩26,353 | ₩27,368 | -4.79% | 146.2만 |
|---|
| 2026.08.19 | ₩31,081 | ₩31,081 | ₩28,437 | ₩29,104 | -6.36% | 186.3만 |
|---|
| 2026.08.18 | ₩31,843 | ₩35,102 | ₩31,335 | ₩31,415 | -1.34% | 159.7만 |
|---|
| 2026.08.17 | ₩33,165 | ₩34,661 | ₩31,722 | ₩33,285 | +0.36% | 209.5만 |
|---|
| 2026.08.14 | ₩32,965 | ₩37,132 | ₩32,190 | ₩34,875 | +5.79% | 427.8만 |
|---|
| 2026.08.13 | ₩29,051 | ₩33,299 | ₩28,744 | ₩32,965 | +13.47% | 438.7만 |
|---|
| 2026.08.12 | ₩26,847 | ₩29,679 | ₩26,727 | ₩29,305 | +9.15% | 506만 |
|---|
| 2026.08.11 | ₩19,394 | ₩26,179 | ₩18,686 | ₩25,912 | +33.61% | 1653.7만 |
|---|
| 2026.08.10 | ₩16,295 | ₩16,629 | ₩15,280 | ₩15,734 | -3.44% | 144.4만 |
|---|
| 2026.08.07 | ₩15,868 | ₩16,269 | ₩15,561 | ₩16,082 | +1.35% | 65.7만 |
|---|
| 2026.08.06 | ₩15,213 | ₩16,282 | ₩14,773 | ₩15,601 | +2.55% | 54.8만 |
|---|
| 2026.08.05 | ₩15,133 | ₩16,001 | ₩14,866 | ₩15,467 | +2.21% | 48.6만 |
|---|
| 2026.08.04 | ₩14,532 | ₩15,534 | ₩14,372 | ₩15,294 | +5.24% | 119.3만 |
|---|
| 2026.08.03 | ₩14,158 | ₩14,719 | ₩13,611 | ₩14,105 | -0.38% | 72.8만 |
|---|
| 2026.07.31 | ₩15,240 | ₩16,335 | ₩14,118 | ₩14,212 | -6.75% | 140.7만 |
|---|
| 2026.07.30 | ₩15,240 | ₩15,267 | ₩13,811 | ₩15,013 | -1.49% | 147.2만 |
|---|
| 2026.07.29 | ₩15,093 | ₩17,110 | ₩13,891 | ₩13,958 | -7.52% | 158.3만 |
|---|
| 2026.07.28 | ₩14,572 | ₩15,267 | ₩13,170 | ₩15,066 | +3.39% | 113.7만 |
|---|
| 2026.07.27 | ₩15,173 | ₩15,387 | ₩14,145 | ₩14,652 | -3.43% | 106.4만 |
|---|
| 2026.07.24 | ₩15,267 | ₩15,414 | ₩14,612 | ₩14,826 | -2.89% | 34.8만 |
|---|
| 2026.07.23 | ₩15,187 | ₩16,496 | ₩15,147 | ₩15,427 | +1.58% | 61.1만 |
|---|
| 2026.07.22 | ₩15,080 | ₩16,349 | ₩15,053 | ₩15,574 | +3.28% | 65.4만 |
|---|
| 2026.07.21 | ₩15,160 | ₩15,587 | ₩15,120 | ₩15,307 | +0.97% | 68.9만 |
|---|
| 2026.07.20 | ₩14,252 | ₩15,334 | ₩14,078 | ₩14,679 | +3.00% | 68.9만 |
|---|
| 2026.07.17 | ₩12,235 | ₩14,425 | ₩12,101 | ₩14,198 | +16.05% | 102.4만 |
|---|
| 2026.07.16 | ₩13,450 | ₩13,878 | ₩12,662 | ₩12,823 | -4.67% | 94.4만 |
|---|
| 2026.07.15 | ₩13,717 | ₩15,494 | ₩13,504 | ₩13,758 | +0.29% | 148.4만 |
|---|
| 2026.07.14 | ₩12,903 | ₩13,771 | ₩12,903 | ₩13,437 | +4.14% | 55.5만 |
|---|
| 2026.07.13 | ₩13,197 | ₩13,571 | ₩12,769 | ₩12,916 | -2.13% | 43.7만 |
|---|
| 2026.07.10 | ₩13,824 | ₩13,958 | ₩12,863 | ₩13,384 | -3.19% | 72.1만 |
|---|
| 2026.07.09 | ₩14,399 | ₩14,652 | ₩13,771 | ₩13,891 | -3.53% | 77.3만 |
|---|
| 2026.07.08 | ₩13,210 | ₩14,278 | ₩13,130 | ₩14,158 | +7.18% | 142만 |
|---|
| 2026.07.07 | ₩13,971 | ₩14,145 | ₩13,076 | ₩13,530 | -3.15% | 60.5만 |
|---|
| 2026.07.06 | ₩13,651 | ₩14,172 | ₩13,237 | ₩14,065 | +3.03% | 62.5만 |
|---|
| 2026.07.02 | ₩14,786 | ₩14,973 | ₩13,116 | ₩13,571 | -8.22% | 68.5만 |
|---|
| 2026.07.01 | ₩14,425 | ₩15,160 | ₩14,091 | ₩14,599 | +1.20% | 78.1만 |
|---|
| 2026.06.30 | ₩15,801 | ₩15,801 | ₩14,278 | ₩14,692 | -7.02% | 103.2만 |
|---|
| 2026.06.29 | ₩15,641 | ₩17,003 | ₩15,133 | ₩15,828 | +1.20% | 112.8만 |
|---|
| 2026.06.26 | ₩15,013 | ₩15,627 | ₩13,090 | ₩15,561 | +3.65% | 230.6만 |
|---|
| 2026.06.25 | ₩18,700 | ₩19,247 | ₩16,736 | ₩17,270 | -7.64% | 132.2만 |
|---|
| 2026.06.24 | ₩18,392 | ₩18,806 | ₩17,310 | ₩17,925 | -2.54% | 63만 |
|---|
| 2026.06.23 | ₩17,858 | ₩18,900 | ₩17,631 | ₩18,446 | +3.29% | 73.3만 |
|---|
| 2026.06.22 | ₩21,037 | ₩22,039 | ₩18,686 | ₩18,753 | -10.86% | 119.2만 |
|---|
| 2026.06.18 | ₩20,690 | ₩21,878 | ₩20,155 | ₩20,837 | +0.71% | 131.2만 |
|---|
| 2026.06.17 | ₩19,715 | ₩21,077 | ₩18,379 | ₩19,968 | +1.29% | 109.5만 |
|---|
| 2026.06.16 | ₩18,352 | ₩21,571 | ₩18,112 | ₩19,247 | +4.88% | 164.8만 |
|---|
| 2026.06.15 | ₩20,409 | ₩21,371 | ₩18,299 | ₩18,659 | -8.57% | 244.8만 |
|---|
| 2026.06.12 | ₩17,497 | ₩19,821 | ₩16,963 | ₩18,352 | +4.89% | 127.8만 |
|---|
| 2026.06.11 | ₩16,843 | ₩17,484 | ₩15,694 | ₩17,444 | +3.57% | 106.2만 |
|---|
| 2026.06.10 | ₩17,123 | ₩18,860 | ₩16,763 | ₩16,816 | -1.79% | 88.4만 |
|---|
| 2026.06.09 | ₩16,923 | ₩20,008 | ₩16,015 | ₩17,431 | +3.00% | 207.9만 |
|---|
| 2026.06.08 | ₩17,524 | ₩17,711 | ₩15,895 | ₩16,749 | -4.42% | 146.7만 |
|---|
| 2026.06.05 | ₩20,342 | ₩21,024 | ₩16,229 | ₩16,963 | -16.61% | 264.6만 |
|---|
| 2026.06.04 | ₩19,568 | ₩24,683 | ₩19,514 | ₩21,077 | +7.71% | 386만 |
|---|
| 2026.06.03 | ₩16,282 | ₩22,212 | ₩16,282 | ₩21,304 | +30.84% | 485.3만 |
|---|
| 2026.06.02 | ₩13,931 | ₩17,377 | ₩13,651 | ₩16,749 | +20.23% | 331만 |
|---|
| 2026.06.01 | ₩12,756 | ₩14,292 | ₩12,502 | ₩14,011 | +9.84% | 116.6만 |
|---|
| 2026.05.29 | ₩12,435 | ₩13,250 | ₩12,088 | ₩12,969 | +4.30% | 52만 |
|---|
| 2026.05.28 | ₩11,554 | ₩12,742 | ₩11,500 | ₩12,449 | +7.75% | 60.8만 |
|---|
| 2026.05.27 | ₩11,594 | ₩11,968 | ₩11,126 | ₩11,781 | +1.61% | 40만 |
|---|
| 2026.05.26 | ₩12,128 | ₩12,168 | ₩11,286 | ₩11,660 | -3.85% | 56.6만 |
|---|
| 2026.05.22 | ₩12,555 | ₩13,597 | ₩12,021 | ₩12,088 | -3.72% | 186만 |
|---|
| 2026.05.21 | ₩11,126 | ₩12,889 | ₩11,059 | ₩12,569 | +12.97% | 130.4만 |
|---|
| 2026.05.20 | ₩10,392 | ₩11,166 | ₩10,392 | ₩10,899 | +4.88% | 31.9만 |
|---|
| 2026.05.19 | ₩10,418 | ₩10,632 | ₩9,964 | ₩10,298 | -1.15% | 38.6만 |
|---|
| 2026.05.18 | ₩11,073 | ₩11,273 | ₩10,218 | ₩10,659 | -3.74% | 47.2만 |
|---|
| 2026.05.15 | ₩11,206 | ₩11,447 | ₩10,819 | ₩11,153 | -0.48% | 40.2만 |
|---|
| 2026.05.14 | ₩11,620 | ₩12,021 | ₩10,953 | ₩11,754 | +1.15% | 47만 |
|---|
| 2026.05.13 | ₩11,941 | ₩12,128 | ₩11,447 | ₩11,767 | -1.45% | 38만 |
|---|
| 2026.05.12 | ₩12,796 | ₩13,130 | ₩11,340 | ₩11,941 | -6.68% | 67.8만 |
|---|
| 2026.05.11 | ₩12,849 | ₩13,704 | ₩12,248 | ₩13,063 | +1.66% | 93.4만 |
|---|
| 2026.05.08 | ₩12,408 | ₩13,170 | ₩11,821 | ₩12,849 | +3.55% | 50.5만 |
|---|
| 2026.05.07 | ₩12,956 | ₩12,983 | ₩11,701 | ₩12,195 | -5.88% | 88.2만 |
|---|
| 2026.05.06 | ₩12,034 | ₩14,212 | ₩12,021 | ₩13,397 | +11.32% | 227만 |
|---|
| 2026.05.05 | ₩10,151 | ₩11,086 | ₩9,897 | ₩11,046 | +8.82% | 76.5만 |
|---|
| 2026.05.04 | ₩9,964 | ₩10,245 | ₩9,563 | ₩10,098 | +1.34% | 34.2만 |
|---|
| 2026.05.01 | ₩9,550 | ₩10,138 | ₩9,550 | ₩10,044 | +5.17% | 35.9만 |
|---|
| 2026.04.30 | ₩9,136 | ₩9,684 | ₩9,016 | ₩9,537 | +4.39% | 27.6만 |
|---|
| 2026.04.29 | ₩9,002 | ₩9,189 | ₩8,642 | ₩9,096 | +1.04% | 27.3만 |
|---|
| 2026.04.28 | ₩9,083 | ₩9,176 | ₩8,789 | ₩8,976 | -1.18% | 21.2만 |
|---|
| 2026.04.27 | ₩9,457 | ₩9,577 | ₩8,949 | ₩9,243 | -2.26% | 34.3만 |
|---|
| 2026.04.24 | ₩9,697 | ₩10,231 | ₩9,550 | ₩9,577 | -1.24% | 59.9만 |
|---|
| 2026.04.23 | ₩9,563 | ₩9,590 | ₩9,189 | ₩9,403 | -1.68% | 26.9만 |
|---|
| 2026.04.22 | ₩9,537 | ₩9,951 | ₩9,483 | ₩9,590 | +0.56% | 22만 |
|---|
| 2026.04.21 | ₩9,523 | ₩9,817 | ₩9,256 | ₩9,310 | -2.24% | 25.7만 |
|---|
| 2026.04.20 | ₩9,443 | ₩9,684 | ₩9,376 | ₩9,617 | +1.84% | 23.2만 |
|---|
| 2026.04.17 | ₩9,590 | ₩10,031 | ₩9,350 | ₩9,724 | +1.39% | 52.4만 |
|---|
| 2026.04.16 | ₩9,764 | ₩9,764 | ₩8,896 | ₩9,443 | -3.28% | 58.1만 |
|---|
| 2026.04.15 | ₩9,537 | ₩9,964 | ₩9,230 | ₩9,684 | +1.54% | 97.7만 |
|---|
| 2026.04.14 | ₩8,588 | ₩9,510 | ₩8,482 | ₩9,230 | +7.47% | 119.4만 |
|---|
| 2026.04.13 | ₩7,921 | ₩8,642 | ₩7,814 | ₩8,575 | +8.26% | 35.1만 |
|---|
| 2026.04.10 | ₩7,947 | ₩8,348 | ₩7,854 | ₩8,068 | +1.51% | 19.4만 |
|---|
| 2026.04.09 | ₩7,947 | ₩8,148 | ₩7,653 | ₩7,867 | -1.01% | 36.3만 |
|---|
| 2026.04.08 | ₩8,642 | ₩8,709 | ₩7,907 | ₩8,121 | -6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩7,867 | ₩8,308 | ₩7,747 | ₩8,148 | +3.57% | 38.4만 |
|---|
| 2026.04.06 | ₩7,587 | ₩8,508 | ₩7,533 | ₩8,214 | +8.27% | 53.4만 |
|---|
| 2026.04.02 | ₩6,425 | ₩7,653 | ₩6,425 | ₩7,587 | +18.09% | 58.5만 |
|---|
| 2026.04.01 | ₩6,478 | ₩6,999 | ₩6,425 | ₩6,718 | +3.71% | 33.6만 |
|---|
| 2026.03.31 | ₩5,797 | ₩6,451 | ₩5,677 | ₩6,344 | +9.45% | 66.9만 |
|---|
| 2026.03.30 | ₩6,344 | ₩6,425 | ₩5,596 | ₩5,757 | -9.26% | 63.2만 |
|---|
| 2026.03.27 | ₩6,799 | ₩6,799 | ₩6,184 | ₩6,251 | -8.06% | 49.3만 |
|---|
| 2026.03.26 | ₩7,239 | ₩7,694 | ₩6,905 | ₩6,972 | -3.69% | 34.6만 |
|---|
| 2026.03.25 | ₩7,146 | ₩7,934 | ₩6,892 | ₩7,560 | +5.79% | 75.1만 |
|---|
| 2026.03.24 | ₩6,932 | ₩7,213 | ₩6,759 | ₩6,825 | -1.54% | 14.4만 |
|---|
| 2026.03.23 | ₩6,839 | ₩7,119 | ₩6,772 | ₩7,026 | +2.73% | 17.8만 |
|---|
| 2026.03.20 | ₩6,892 | ₩6,892 | ₩6,505 | ₩6,638 | -3.68% | 19.6만 |
|---|
| 2026.03.19 | ₩6,919 | ₩7,012 | ₩6,625 | ₩6,932 | +0.19% | 27.1만 |
|---|
| 2026.03.18 | ₩7,279 | ₩7,520 | ₩7,066 | ₩7,079 | -2.75% | 24.5만 |
|---|
| 2026.03.17 | ₩7,373 | ₩7,560 | ₩7,186 | ₩7,373 | 0.00% | 16.6만 |
|---|
| 2026.03.16 | ₩7,213 | ₩7,426 | ₩7,079 | ₩7,400 | +2.59% | 15.8만 |
|---|
| 2026.03.13 | ₩7,293 | ₩7,453 | ₩6,852 | ₩7,079 | -2.93% | 20.6만 |
|---|
| 2026.03.12 | ₩7,493 | ₩7,653 | ₩7,119 | ₩7,266 | -3.03% | 29.4만 |
|---|
| 2026.03.11 | ₩7,373 | ₩7,707 | ₩7,333 | ₩7,667 | +3.99% | 25.7만 |
|---|
| 2026.03.10 | ₩7,159 | ₩7,493 | ₩7,146 | ₩7,373 | +2.99% | 26.9만 |
|---|
| 2026.03.09 | ₩6,665 | ₩7,266 | ₩6,612 | ₩7,186 | +7.82% | 35.7만 |
|---|
| 2026.03.06 | ₩6,518 | ₩7,226 | ₩6,518 | ₩6,852 | +5.12% | 48.1만 |
|---|
| 2026.03.05 | ₩6,318 | ₩6,972 | ₩6,278 | ₩6,812 | +7.82% | 56.4만 |
|---|
| 2026.03.04 | ₩6,385 | ₩6,598 | ₩6,091 | ₩6,425 | +0.63% | 78.6만 |
|---|
| 2026.03.03 | ₩6,905 | ₩6,932 | ₩6,011 | ₩6,198 | -10.25% | 113만 |
|---|
| 2026.03.02 | ₩6,852 | ₩7,360 | ₩6,852 | ₩7,079 | +3.31% | 39.9만 |
|---|
| 2026.02.27 | ₩7,279 | ₩7,373 | ₩7,039 | ₩7,320 | +0.55% | 28.4만 |
|---|
| 2026.02.26 | ₩7,360 | ₩7,600 | ₩7,253 | ₩7,573 | +2.90% | 36.2만 |
|---|
| 2026.02.25 | ₩7,199 | ₩7,413 | ₩7,106 | ₩7,279 | +1.11% | 32.5만 |
|---|
| 2026.02.24 | ₩6,919 | ₩7,306 | ₩6,812 | ₩7,199 | +4.05% | 33.4만 |
|---|
| 2026.02.23 | ₩7,026 | ₩7,199 | ₩6,772 | ₩7,012 | -0.19% | 35.8만 |
|---|
| 2026.02.20 | ₩7,253 | ₩7,613 | ₩7,012 | ₩7,159 | -1.29% | 39.2만 |
|---|
| 2026.02.19 | ₩6,946 | ₩7,480 | ₩6,879 | ₩7,426 | +6.92% | 77.6만 |
|---|
| 2026.02.18 | ₩8,575 | ₩8,615 | ₩7,253 | ₩7,306 | -14.80% | 157.7만 |
|---|
| 2026.02.17 | ₩7,734 | ₩7,747 | ₩7,119 | ₩7,493 | -3.11% | 163.9만 |
|---|
| 2026.02.13 | ₩7,867 | ₩7,947 | ₩7,600 | ₩7,720 | -1.87% | 18.9만 |
|---|
| 2026.02.12 | ₩8,508 | ₩8,508 | ₩7,480 | ₩7,734 | -9.11% | 75.6만 |
|---|
| 2026.02.11 | ₩8,361 | ₩8,575 | ₩7,961 | ₩8,441 | +0.96% | 41.6만 |
|---|
| 2026.02.10 | ₩7,934 | ₩8,388 | ₩7,881 | ₩8,228 | +3.70% | 38.8만 |
|---|
| 2026.02.09 | ₩7,827 | ₩8,134 | ₩7,493 | ₩7,934 | +1.37% | 49.4만 |
|---|
| 2026.02.06 | ₩6,932 | ₩7,881 | ₩6,879 | ₩7,867 | +13.49% | 78.6만 |
|---|
| 2026.02.05 | ₩7,613 | ₩7,747 | ₩6,531 | ₩6,625 | -12.98% | 78.7만 |
|---|
| 2026.02.04 | ₩8,348 | ₩8,348 | ₩7,533 | ₩7,760 | -7.04% | 70.3만 |
|---|
| 2026.02.03 | ₩8,535 | ₩8,535 | ₩8,054 | ₩8,335 | -2.35% | 37.7만 |
|---|
| 2026.02.02 | ₩8,174 | ₩8,642 | ₩8,054 | ₩8,361 | +2.29% | 42.5만 |
|---|
| 2026.01.30 | ₩8,615 | ₩8,695 | ₩8,161 | ₩8,281 | -3.88% | 59.2만 |
|---|
| 2026.01.29 | ₩9,069 | ₩9,069 | ₩8,588 | ₩8,735 | -3.68% | 60.1만 |
|---|
| 2026.01.28 | ₩9,256 | ₩9,483 | ₩8,949 | ₩9,069 | -2.02% | 48.8만 |
|---|
| 2026.01.27 | ₩9,149 | ₩9,363 | ₩8,922 | ₩9,323 | +1.90% | 40.1만 |
|---|
| 2026.01.26 | ₩9,376 | ₩9,376 | ₩8,949 | ₩9,149 | -2.42% | 49.4만 |
|---|
| 2026.01.23 | ₩9,710 | ₩9,710 | ₩9,350 | ₩9,376 | -3.44% | 32.1만 |
|---|
| 2026.01.22 | ₩9,791 | ₩10,018 | ₩9,523 | ₩9,684 | -1.09% | 51.3만 |
|---|
| 2026.01.21 | ₩9,951 | ₩10,165 | ₩9,043 | ₩9,604 | -3.49% | 94.6만 |
|---|
| 2026.01.20 | ₩10,031 | ₩10,432 | ₩9,657 | ₩9,831 | -2.00% | 76.1만 |
|---|
| 2026.01.16 | ₩10,685 | ₩10,832 | ₩10,311 | ₩10,539 | -1.38% | 57.8만 |
|---|
| 2026.01.15 | ₩10,766 | ₩11,006 | ₩10,084 | ₩10,565 | -1.86% | 139.3만 |
|---|
| 2026.01.14 | ₩9,804 | ₩10,018 | ₩9,577 | ₩10,004 | +2.04% | 25.2만 |
|---|
| 2026.01.13 | ₩10,071 | ₩10,124 | ₩9,630 | ₩9,750 | -3.18% | 33.4만 |
|---|
| 2026.01.12 | ₩9,978 | ₩10,378 | ₩9,764 | ₩10,031 | +0.54% | 41.4만 |
|---|
| 2026.01.09 | ₩10,498 | ₩10,552 | ₩9,951 | ₩10,071 | -4.07% | 36.5만 |
|---|
| 2026.01.08 | ₩9,871 | ₩10,659 | ₩9,817 | ₩10,325 | +4.60% | 53.9만 |
|---|
| 2026.01.07 | ₩10,485 | ₩10,512 | ₩9,857 | ₩9,951 | -5.10% | 52.7만 |
|---|
| 2026.01.06 | ₩10,512 | ₩10,792 | ₩9,964 | ₩10,672 | +1.52% | 49.6만 |
|---|
| 2026.01.05 | ₩9,523 | ₩10,819 | ₩9,510 | ₩10,245 | +7.57% | 96.9만 |
|---|
| 2026.01.02 | ₩8,976 | ₩9,390 | ₩8,909 | ₩9,350 | +4.17% | 50.3만 |
|---|
| 2025.12.31 | ₩8,989 | ₩9,096 | ₩8,308 | ₩8,615 | -4.16% | 119.2만 |
|---|
| 2025.12.30 | ₩8,976 | ₩9,283 | ₩8,949 | ₩9,016 | +0.45% | 45.1만 |
|---|
| 2025.12.29 | ₩9,109 | ₩9,390 | ₩8,976 | ₩9,056 | -0.59% | 53.1만 |
|---|
| 2025.12.26 | ₩9,804 | ₩9,804 | ₩9,243 | ₩9,296 | -5.18% | 46.8만 |
|---|
| 2025.12.24 | ₩9,670 | ₩9,871 | ₩9,363 | ₩9,844 | +1.80% | 17.7만 |
|---|
| 2025.12.23 | ₩9,897 | ₩10,124 | ₩9,470 | ₩9,670 | -2.29% | 47.5만 |
|---|
| 2025.12.22 | ₩9,857 | ₩10,525 | ₩9,750 | ₩9,924 | +0.68% | 65.4만 |
|---|
| 2025.12.19 | ₩9,737 | ₩9,978 | ₩9,670 | ₩9,777 | +0.41% | 72.5만 |
|---|
| 2025.12.18 | ₩10,031 | ₩10,605 | ₩9,443 | ₩9,684 | -3.46% | 53.9만 |
|---|
| 2025.12.17 | ₩10,619 | ₩10,886 | ₩9,884 | ₩9,911 | -6.67% | 31.8만 |
|---|
| 2025.12.16 | ₩10,325 | ₩10,792 | ₩10,271 | ₩10,632 | +2.98% | 35.4만 |
|---|
| 2025.12.15 | ₩12,088 | ₩12,168 | ₩10,311 | ₩10,325 | -14.59% | 57.7만 |
|---|
| 2025.12.12 | ₩13,023 | ₩13,090 | ₩11,874 | ₩12,061 | -7.38% | 55.6만 |
|---|
| 2025.12.11 | ₩12,542 | ₩13,370 | ₩12,355 | ₩13,023 | +3.83% | 68만 |
|---|
| 2025.12.10 | ₩12,061 | ₩13,023 | ₩11,701 | ₩12,676 | +5.09% | 76.3만 |
|---|
| 2025.12.09 | ₩11,994 | ₩12,141 | ₩11,233 | ₩12,075 | +0.67% | 38.4만 |
|---|
| 2025.12.08 | ₩11,767 | ₩12,195 | ₩11,607 | ₩12,155 | +3.29% | 36.2만 |
|---|
| 2025.12.05 | ₩11,660 | ₩11,994 | ₩11,353 | ₩11,647 | -0.11% | 49.2만 |
|---|
| 2025.12.04 | ₩10,899 | ₩11,701 | ₩10,766 | ₩11,674 | +7.11% | 63.8만 |
|---|
| 2025.12.03 | ₩10,298 | ₩11,033 | ₩10,191 | ₩11,033 | +7.13% | 33만 |
|---|
| 2025.12.02 | ₩10,098 | ₩10,445 | ₩10,044 | ₩10,311 | +2.12% | 23.6만 |
|---|
| 2025.12.01 | ₩10,044 | ₩10,352 | ₩9,924 | ₩10,071 | +0.27% | 25.9만 |
|---|
| 2025.11.28 | ₩10,124 | ₩10,565 | ₩10,004 | ₩10,485 | +3.56% | 30.3만 |
|---|
| 2025.11.26 | ₩9,216 | ₩10,191 | ₩9,216 | ₩9,991 | +8.41% | 47.5만 |
|---|
| 2025.11.25 | ₩9,310 | ₩9,363 | ₩8,762 | ₩9,283 | -0.29% | 56.9만 |
|---|
| 2025.11.24 | ₩9,350 | ₩9,497 | ₩9,176 | ₩9,310 | -0.43% | 66.7만 |
|---|
| 2025.11.21 | ₩9,470 | ₩9,563 | ₩8,749 | ₩9,323 | -1.55% | 98.1만 |
|---|
| 2025.11.20 | ₩10,579 | ₩11,086 | ₩9,697 | ₩9,764 | -7.70% | 82.8만 |
|---|
| 2025.11.19 | ₩10,205 | ₩10,458 | ₩9,911 | ₩10,205 | 0.00% | 50.6만 |
|---|
| 2025.11.18 | ₩9,737 | ₩10,432 | ₩9,697 | ₩10,298 | +5.76% | 62.3만 |
|---|
| 2025.11.17 | ₩9,804 | ₩10,726 | ₩9,710 | ₩9,871 | +0.68% | 89.5만 |
|---|
| 2025.11.14 | ₩9,951 | ₩11,327 | ₩9,924 | ₩10,512 | +5.64% | 220.4만 |
|---|
| 2025.11.13 | ₩9,831 | ₩10,018 | ₩9,216 | ₩9,390 | -4.48% | 80.8만 |
|---|
| 2025.11.12 | ₩10,405 | ₩10,592 | ₩10,031 | ₩10,285 | -1.16% | 43.8만 |
|---|
| 2025.11.11 | ₩10,685 | ₩10,792 | ₩10,352 | ₩10,525 | -1.50% | 32.1만 |
|---|
| 2025.11.10 | ₩11,286 | ₩11,286 | ₩10,579 | ₩10,939 | -3.08% | 50.2만 |
|---|
| 2025.11.07 | ₩10,258 | ₩10,953 | ₩9,831 | ₩10,926 | +6.51% | 83.9만 |
|---|
| 2025.11.06 | ₩11,206 | ₩11,206 | ₩10,352 | ₩10,752 | -4.05% | 71.1만 |
|---|
| 2025.11.05 | ₩11,353 | ₩11,594 | ₩10,926 | ₩10,953 | -3.53% | 67.8만 |
|---|
| 2025.11.04 | ₩11,914 | ₩12,262 | ₩11,286 | ₩11,340 | -4.82% | 74.5만 |
|---|
| 2025.11.03 | ₩12,555 | ₩12,676 | ₩11,994 | ₩12,542 | -0.11% | 67.6만 |
|---|
| 2025.10.31 | ₩12,676 | ₩12,729 | ₩12,248 | ₩12,609 | -0.53% | 86.6만 |
|---|
| 2025.10.30 | ₩12,529 | ₩12,782 | ₩12,382 | ₩12,555 | +0.21% | 60.6만 |
|---|
| 2025.10.29 | ₩13,437 | ₩13,571 | ₩12,569 | ₩12,863 | -4.27% | 126.6만 |
|---|
| 2025.10.28 | ₩13,357 | ₩13,798 | ₩13,130 | ₩13,424 | +0.50% | 107.5만 |
|---|
| 2025.10.27 | ₩14,666 | ₩14,733 | ₩13,370 | ₩13,544 | -7.65% | 149.9만 |
|---|
| 2025.10.24 | ₩14,078 | ₩15,066 | ₩13,918 | ₩13,971 | -0.76% | 124.8만 |
|---|
| 2025.10.23 | ₩13,878 | ₩14,038 | ₩13,290 | ₩13,691 | -1.35% | 153.6만 |
|---|
| 2025.10.22 | ₩12,889 | ₩12,929 | ₩11,888 | ₩12,449 | -3.42% | 128.4만 |
|---|
| 2025.10.21 | ₩13,758 | ₩13,811 | ₩13,050 | ₩13,237 | -3.79% | 86.1만 |
|---|
| 2025.10.20 | ₩14,265 | ₩14,532 | ₩13,798 | ₩13,824 | -3.09% | 86.6만 |
|---|
| 2025.10.17 | ₩14,679 | ₩14,826 | ₩13,691 | ₩13,744 | -6.37% | 119.1만 |
|---|
| 2025.10.16 | ₩16,696 | ₩16,856 | ₩14,759 | ₩14,933 | -10.56% | 145.7만 |
|---|
| 2025.10.15 | ₩17,524 | ₩17,925 | ₩15,948 | ₩16,616 | -5.18% | 215.1만 |
|---|
| 2025.10.14 | ₩15,587 | ₩17,537 | ₩14,933 | ₩16,950 | +8.74% | 288.4만 |
|---|
| 2025.10.13 | ₩15,440 | ₩16,295 | ₩15,360 | ₩15,761 | +2.08% | 202만 |
|---|
| 2025.10.10 | ₩16,910 | ₩17,364 | ₩14,586 | ₩14,639 | -13.43% | 276.2만 |
|---|