시장 데이터를 불러오는 중
전체 종목
QNB Corp. - Common Stock 과거 주가
QNB Corp. - Common Stock · QNBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QNB Corp. - Common Stock · QNBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,097 | ₩62,486 | ₩61,789 | ₩62,017 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,890 | ₩62,352 | ₩60,595 | ₩61,883 | +1.63% | 5만 |
| 2026.10.07 | ₩61,011 | ₩61,145 | ₩60,743 | ₩60,890 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,863 | ₩61,132 | ₩60,475 | ₩61,091 | +0.37% | 1.5만 |
| 2026.10.05 | ₩61,266 | ₩61,279 | ₩60,341 | ₩60,488 | -1.27% | 4.6만 |
| 2026.10.02 | ₩61,212 | ₩61,279 | ₩61,078 | ₩61,158 | -0.09% | 7.4천 |
| 2026.10.01 | ₩61,266 | ₩61,279 | ₩60,501 | ₩60,930 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,400 | ₩61,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,158 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩61,145 | ₩61,547 | ₩61,145 | ₩61,266 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,534 | ₩61,534 | ₩61,132 | ₩61,199 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩61,145 | ₩61,601 | ₩60,984 | ₩61,400 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,346 | ₩61,386 | ₩61,024 | ₩61,078 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩61,132 | ₩61,132 | ₩60,944 | ₩60,944 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩61,024 | ₩61,346 | ₩61,011 | ₩61,078 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,346 | ₩61,373 | ₩61,078 | ₩61,091 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,341 | ₩61,547 | ₩60,341 | ₩61,333 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩60,273 | ₩60,341 | ₩60,139 | ₩60,341 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩60,260 | ₩60,314 | ₩60,005 | ₩60,139 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩60,220 | ₩60,220 | ₩60,005 | ₩60,019 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩60,273 | ₩60,327 | ₩60,139 | ₩60,206 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩60,113 | ₩60,542 | ₩60,113 | ₩60,273 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,676 | ₩60,676 | ₩60,220 | ₩60,341 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,823 | ₩60,863 | ₩60,609 | ₩60,676 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,863 | ₩60,863 | ₩60,341 | ₩60,676 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,810 | ₩60,930 | ₩60,609 | ₩60,743 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,676 | ₩60,810 | ₩60,676 | ₩60,676 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,568 | ₩60,689 | ₩60,542 | ₩60,609 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,542 | ₩60,676 | ₩60,072 | ₩60,341 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,743 | ₩60,743 | ₩60,273 | ₩60,475 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,662 | ₩61,252 | ₩60,287 | ₩60,582 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,300 | ₩60,542 | ₩59,710 | ₩60,341 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,475 | ₩60,475 | ₩59,938 | ₩60,287 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,341 | ₩60,676 | ₩60,220 | ₩60,327 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩59,000 | ₩61,346 | ₩59,000 | ₩60,005 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩59,000 | ₩59,335 | ₩58,678 | ₩59,093 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,670 | ₩59,670 | ₩57,323 | ₩58,825 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,933 | ₩59,000 | ₩58,343 | ₩58,343 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,343 | ₩58,772 | ₩58,329 | ₩58,329 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,343 | ₩58,343 | ₩58,343 | ₩58,343 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,343 | ₩58,343 | ₩58,343 | ₩58,343 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,335 | ₩59,670 | ₩58,329 | ₩58,329 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,670 | ₩59,670 | ₩59,670 | ₩59,670 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,919 | ₩59,670 | ₩58,557 | ₩59,670 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,463 | ₩58,906 | ₩58,463 | ₩58,906 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩58,208 | ₩58,919 | ₩58,208 | ₩58,919 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩58,182 | ₩58,933 | ₩58,182 | ₩58,933 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩58,182 | ₩58,316 | ₩58,128 | ₩58,208 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩58,128 | ₩58,182 | ₩58,115 | ₩58,182 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩57,994 | ₩58,182 | ₩57,927 | ₩58,182 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩58,195 | ₩58,195 | ₩57,873 | ₩57,994 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩58,195 | ₩58,195 | ₩58,195 | ₩58,195 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩58,128 | ₩58,289 | ₩58,128 | ₩58,128 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,289 | ₩58,289 | ₩58,289 | ₩58,289 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩58,007 | ₩58,289 | ₩58,007 | ₩58,289 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩58,115 | ₩58,115 | ₩58,115 | ₩58,115 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩58,061 | ₩58,115 | ₩58,061 | ₩58,115 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩58,007 | ₩58,651 | ₩57,994 | ₩58,061 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,329 | ₩58,329 | ₩57,994 | ₩58,061 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩57,994 | ₩58,061 | ₩57,994 | ₩58,061 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩58,007 | ₩58,007 | ₩58,007 | ₩58,007 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩58,061 | ₩58,061 | ₩57,793 | ₩57,860 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩58,074 | ₩58,074 | ₩58,061 | ₩58,061 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩57,994 | ₩58,195 | ₩57,927 | ₩58,061 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩58,088 | ₩58,088 | ₩57,994 | ₩57,994 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,329 | ₩58,879 | ₩58,074 | ₩58,128 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,798 | ₩58,798 | ₩57,994 | ₩58,463 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,866 | ₩58,866 | ₩58,866 | ₩58,866 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,866 | ₩58,866 | ₩58,866 | ₩58,866 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,798 | ₩58,933 | ₩58,798 | ₩58,866 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,329 | ₩58,597 | ₩58,329 | ₩58,597 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,329 | ₩58,611 | ₩58,061 | ₩58,329 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,503 | ₩58,664 | ₩58,262 | ₩58,329 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,571 | ₩58,571 | ₩58,571 | ₩58,571 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,624 | ₩58,624 | ₩58,410 | ₩58,611 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩58,208 | ₩58,450 | ₩58,208 | ₩58,369 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,718 | ₩58,718 | ₩58,718 | ₩58,718 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,718 | ₩58,718 | ₩58,718 | ₩58,718 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,718 | ₩58,718 | ₩58,718 | ₩58,718 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,530 | ₩58,731 | ₩58,195 | ₩58,718 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,329 | ₩59,000 | ₩58,329 | ₩58,463 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩57,994 | ₩58,329 | ₩57,994 | ₩58,329 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,329 | ₩58,329 | ₩58,329 | ₩58,329 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,329 | ₩58,664 | ₩58,329 | ₩58,664 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,329 | ₩58,906 | ₩58,262 | ₩58,906 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,302 | ₩58,919 | ₩58,302 | ₩58,919 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,329 | ₩58,919 | ₩58,329 | ₩58,919 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,624 | ₩58,919 | ₩58,624 | ₩58,919 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,289 | ₩58,919 | ₩58,289 | ₩58,919 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,906 | ₩58,919 | ₩58,168 | ₩58,919 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,825 | ₩58,919 | ₩58,155 | ₩58,919 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,302 | ₩59,000 | ₩58,195 | ₩59,000 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,866 | ₩59,000 | ₩58,731 | ₩59,000 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,316 | ₩58,866 | ₩58,316 | ₩58,866 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩59,000 | ₩59,000 | ₩59,000 | ₩59,000 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,396 | ₩59,000 | ₩58,302 | ₩59,000 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,450 | ₩58,973 | ₩58,450 | ₩58,973 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,718 | ₩58,973 | ₩58,718 | ₩58,973 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,973 | ₩58,973 | ₩58,973 | ₩58,973 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩59,268 | ₩59,268 | ₩58,396 | ₩58,973 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩59,040 | ₩61,681 | ₩59,040 | ₩59,201 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩59,201 | ₩59,201 | ₩59,201 | ₩59,201 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩59,080 | ₩59,201 | ₩59,080 | ₩59,201 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,678 | ₩59,201 | ₩58,678 | ₩59,201 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,892 | ₩59,201 | ₩58,664 | ₩59,201 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,308 | ₩59,308 | ₩59,308 | ₩59,308 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,496 | ₩60,327 | ₩58,718 | ₩59,308 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,335 | ₩60,461 | ₩58,396 | ₩60,233 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩60,072 | ₩61,681 | ₩59,000 | ₩59,335 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,402 | ₩60,341 | ₩58,664 | ₩60,341 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,362 | ₩60,072 | ₩59,362 | ₩60,072 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,509 | ₩60,327 | ₩59,335 | ₩60,327 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,731 | ₩60,341 | ₩58,664 | ₩60,341 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,664 | ₩59,268 | ₩58,664 | ₩59,268 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩59,201 | ₩59,268 | ₩59,201 | ₩59,268 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩59,254 | ₩59,321 | ₩58,396 | ₩58,638 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,638 | ₩58,638 | ₩58,638 | ₩58,638 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,664 | ₩59,000 | ₩58,195 | ₩58,638 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,302 | ₩58,986 | ₩57,806 | ₩58,638 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,988 | ₩58,115 | ₩56,988 | ₩57,659 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,977 | ₩56,318 | ₩54,977 | ₩56,318 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,454 | ₩55,621 | ₩54,454 | ₩55,580 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,306 | ₩55,647 | ₩53,971 | ₩54,172 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,609 | ₩55,755 | ₩53,609 | ₩54,306 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,609 | ₩53,609 | ₩52,094 | ₩53,609 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,301 | ₩53,489 | ₩52,831 | ₩52,966 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,295 | ₩53,596 | ₩52,295 | ₩52,966 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,845 | ₩52,858 | ₩52,295 | ₩52,858 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,954 | ₩52,952 | ₩50,954 | ₩52,845 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,611 | ₩53,623 | ₩51,598 | ₩52,831 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,831 | ₩52,831 | ₩52,831 | ₩52,831 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,263 | ₩51,772 | ₩51,263 | ₩51,772 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,862 | ₩51,276 | ₩48,862 | ₩50,753 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,675 | ₩48,809 | ₩48,675 | ₩48,782 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,688 | ₩49,546 | ₩48,688 | ₩49,546 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,943 | ₩50,096 | ₩48,675 | ₩50,096 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,640 | ₩50,150 | ₩48,943 | ₩49,479 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,163 | ₩50,270 | ₩50,163 | ₩50,270 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,265 | ₩49,613 | ₩49,265 | ₩49,613 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,613 | ₩50,257 | ₩48,782 | ₩49,265 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,613 | ₩50,270 | ₩49,613 | ₩50,270 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,694 | ₩49,949 | ₩49,466 | ₩49,949 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,766 | ₩50,766 | ₩50,766 | ₩50,766 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩50,083 | ₩50,083 | ₩49,788 | ₩49,788 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,485 | ₩50,539 | ₩49,801 | ₩49,801 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩50,176 | ₩50,619 | ₩50,083 | ₩50,083 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩50,123 | ₩50,123 | ₩50,123 | ₩50,123 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,324 | ₩50,941 | ₩49,613 | ₩50,123 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,820 | ₩50,954 | ₩50,820 | ₩50,954 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,646 | ₩50,954 | ₩50,311 | ₩50,954 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,632 | ₩50,753 | ₩50,632 | ₩50,753 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,954 | ₩50,954 | ₩50,632 | ₩50,632 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,632 | ₩50,632 | ₩50,632 | ₩50,632 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,954 | ₩50,954 | ₩50,632 | ₩50,632 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,632 | ₩50,954 | ₩50,632 | ₩50,673 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,954 | ₩51,879 | ₩50,619 | ₩50,659 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,954 | ₩51,021 | ₩50,351 | ₩50,954 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,437 | ₩51,437 | ₩50,311 | ₩50,954 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩51,021 | ₩51,356 | ₩50,297 | ₩50,297 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩51,008 | ₩51,008 | ₩51,008 | ₩51,008 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩49,090 | ₩51,316 | ₩49,090 | ₩50,257 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩47,200 | ₩48,608 | ₩47,200 | ₩48,608 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,945 | ₩47,200 | ₩46,797 | ₩47,200 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩47,092 | ₩47,267 | ₩47,092 | ₩47,267 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩47,092 | ₩47,267 | ₩47,092 | ₩47,267 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,945 | ₩47,267 | ₩46,717 | ₩47,267 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,932 | ₩47,267 | ₩46,932 | ₩47,267 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,516 | ₩47,267 | ₩46,516 | ₩47,267 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,267 | ₩47,267 | ₩46,529 | ₩47,267 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,891 | ₩46,891 | ₩46,891 | ₩46,891 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩47,200 | ₩47,200 | ₩46,891 | ₩46,891 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩47,200 | ₩47,200 | ₩46,677 | ₩46,932 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,489 | ₩46,489 | ₩45,591 | ₩46,194 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩47,092 | ₩47,092 | ₩46,932 | ₩46,999 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,200 | ₩47,240 | ₩47,200 | ₩47,240 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,267 | ₩47,334 | ₩47,267 | ₩47,334 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,334 | ₩47,334 | ₩47,106 | ₩47,334 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,267 | ₩47,334 | ₩47,092 | ₩47,334 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,387 | ₩47,387 | ₩47,387 | ₩47,387 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩47,173 | ₩47,267 | ₩46,958 | ₩47,213 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,240 | ₩47,267 | ₩47,240 | ₩47,267 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,945 | ₩47,240 | ₩46,596 | ₩47,240 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,240 | ₩47,240 | ₩47,066 | ₩47,200 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩47,066 | ₩47,066 | ₩47,066 | ₩47,066 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩47,079 | ₩47,079 | ₩47,066 | ₩47,066 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩47,133 | ₩47,133 | ₩47,133 | ₩47,133 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,133 | ₩47,133 | ₩47,133 | ₩47,133 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,334 | ₩47,334 | ₩46,932 | ₩47,133 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩47,092 | ₩47,334 | ₩47,092 | ₩47,334 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,334 | ₩47,334 | ₩47,294 | ₩47,294 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩47,200 | ₩47,200 | ₩46,932 | ₩47,066 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩47,039 | ₩47,387 | ₩46,932 | ₩46,932 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩47,213 | ₩47,213 | ₩47,213 | ₩47,213 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩47,213 | ₩47,213 | ₩47,213 | ₩47,213 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,240 | ₩47,521 | ₩46,945 | ₩47,226 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,240 | ₩47,240 | ₩47,240 | ₩47,240 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,583 | ₩47,240 | ₩46,248 | ₩47,240 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,583 | ₩47,508 | ₩46,342 | ₩46,583 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,583 | ₩47,267 | ₩46,288 | ₩46,583 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,449 | ₩46,596 | ₩45,805 | ₩46,583 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩46,127 | ₩46,596 | ₩45,805 | ₩46,583 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,516 | ₩46,918 | ₩46,261 | ₩46,744 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,797 | ₩46,932 | ₩46,502 | ₩46,932 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩47,066 | ₩47,066 | ₩46,462 | ₩46,932 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 0 |
|---|