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 | ₩61,931 | ₩62,319 | ₩61,623 | ₩61,851 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,727 | ₩62,185 | ₩60,433 | ₩61,717 | +1.63% | 5만 |
| 2026.10.07 | ₩60,848 | ₩60,981 | ₩60,580 | ₩60,727 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,701 | ₩60,968 | ₩60,313 | ₩60,928 | +0.37% | 1.5만 |
| 2026.10.05 | ₩61,102 | ₩61,115 | ₩60,179 | ₩60,326 | -1.27% | 4.6만 |
| 2026.10.02 | ₩61,048 | ₩61,115 | ₩60,914 | ₩60,995 | -0.09% | 7.4천 |
| 2026.10.01 | ₩61,102 | ₩61,115 | ₩60,339 | ₩60,767 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,235 | ₩61,249 | ₩60,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,995 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩60,981 | ₩61,383 | ₩60,981 | ₩61,102 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,369 | ₩61,369 | ₩60,968 | ₩61,035 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩60,981 | ₩61,436 | ₩60,821 | ₩61,235 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,182 | ₩61,222 | ₩60,861 | ₩60,914 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩60,968 | ₩60,968 | ₩60,781 | ₩60,781 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩60,861 | ₩61,182 | ₩60,848 | ₩60,914 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,182 | ₩61,209 | ₩60,914 | ₩60,928 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,179 | ₩61,383 | ₩60,179 | ₩61,169 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩60,112 | ₩60,179 | ₩59,978 | ₩60,179 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩60,099 | ₩60,152 | ₩59,845 | ₩59,978 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩60,059 | ₩60,059 | ₩59,845 | ₩59,858 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩60,112 | ₩60,166 | ₩59,978 | ₩60,045 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩59,952 | ₩60,380 | ₩59,952 | ₩60,112 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,513 | ₩60,513 | ₩60,059 | ₩60,179 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,660 | ₩60,701 | ₩60,446 | ₩60,513 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,701 | ₩60,701 | ₩60,179 | ₩60,513 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,647 | ₩60,767 | ₩60,446 | ₩60,580 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,513 | ₩60,647 | ₩60,513 | ₩60,513 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,406 | ₩60,527 | ₩60,380 | ₩60,446 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,380 | ₩60,513 | ₩59,911 | ₩60,179 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,580 | ₩60,580 | ₩60,112 | ₩60,313 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,500 | ₩61,088 | ₩60,125 | ₩60,420 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,139 | ₩60,380 | ₩59,550 | ₩60,179 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,313 | ₩60,313 | ₩59,778 | ₩60,125 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,179 | ₩60,513 | ₩60,059 | ₩60,166 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩58,842 | ₩61,182 | ₩58,842 | ₩59,845 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩58,842 | ₩59,176 | ₩58,521 | ₩58,935 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,510 | ₩59,510 | ₩57,170 | ₩58,668 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,775 | ₩58,842 | ₩58,186 | ₩58,186 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,186 | ₩58,614 | ₩58,173 | ₩58,173 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,186 | ₩58,186 | ₩58,186 | ₩58,186 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,186 | ₩58,186 | ₩58,186 | ₩58,186 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,176 | ₩59,510 | ₩58,173 | ₩58,173 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,510 | ₩59,510 | ₩59,510 | ₩59,510 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,761 | ₩59,510 | ₩58,400 | ₩59,510 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,307 | ₩58,748 | ₩58,307 | ₩58,748 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,761 | ₩58,761 | ₩58,761 | ₩58,761 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,761 | ₩58,761 | ₩58,761 | ₩58,761 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩58,053 | ₩58,761 | ₩58,053 | ₩58,761 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩58,026 | ₩58,775 | ₩58,026 | ₩58,775 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩58,026 | ₩58,160 | ₩57,972 | ₩58,053 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩57,972 | ₩58,026 | ₩57,959 | ₩58,026 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩57,839 | ₩58,026 | ₩57,772 | ₩58,026 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩58,039 | ₩58,039 | ₩57,718 | ₩57,839 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩58,039 | ₩58,039 | ₩58,039 | ₩58,039 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩57,972 | ₩58,133 | ₩57,972 | ₩57,972 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,133 | ₩58,133 | ₩58,133 | ₩58,133 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,852 | ₩58,133 | ₩57,852 | ₩58,133 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩57,959 | ₩57,959 | ₩57,959 | ₩57,959 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩57,906 | ₩57,959 | ₩57,906 | ₩57,959 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩57,852 | ₩58,494 | ₩57,839 | ₩57,906 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,173 | ₩58,173 | ₩57,839 | ₩57,906 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩57,839 | ₩57,906 | ₩57,839 | ₩57,906 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩57,852 | ₩57,852 | ₩57,852 | ₩57,852 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩57,906 | ₩57,906 | ₩57,638 | ₩57,705 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩57,919 | ₩57,919 | ₩57,906 | ₩57,906 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩57,839 | ₩58,039 | ₩57,772 | ₩57,906 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩57,932 | ₩57,932 | ₩57,839 | ₩57,839 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,173 | ₩58,721 | ₩57,919 | ₩57,972 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,641 | ₩58,641 | ₩57,839 | ₩58,307 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,708 | ₩58,708 | ₩58,708 | ₩58,708 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,708 | ₩58,708 | ₩58,708 | ₩58,708 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,641 | ₩58,775 | ₩58,641 | ₩58,708 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,641 | ₩58,641 | ₩58,641 | ₩58,641 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,641 | ₩58,641 | ₩58,641 | ₩58,641 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,173 | ₩58,440 | ₩58,173 | ₩58,440 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,173 | ₩58,454 | ₩57,906 | ₩58,173 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,347 | ₩58,507 | ₩58,106 | ₩58,173 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,414 | ₩58,414 | ₩58,414 | ₩58,414 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,467 | ₩58,467 | ₩58,253 | ₩58,454 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩58,053 | ₩58,293 | ₩58,053 | ₩58,213 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,561 | ₩58,561 | ₩58,561 | ₩58,561 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,561 | ₩58,561 | ₩58,561 | ₩58,561 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,561 | ₩58,561 | ₩58,561 | ₩58,561 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,374 | ₩58,574 | ₩58,039 | ₩58,561 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,775 | ₩58,775 | ₩58,775 | ₩58,775 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,775 | ₩58,775 | ₩58,775 | ₩58,775 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,173 | ₩58,842 | ₩58,173 | ₩58,307 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩57,839 | ₩58,173 | ₩57,839 | ₩58,173 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,173 | ₩58,173 | ₩58,173 | ₩58,173 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,173 | ₩58,507 | ₩58,173 | ₩58,507 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,173 | ₩58,748 | ₩58,106 | ₩58,748 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,146 | ₩58,761 | ₩58,146 | ₩58,761 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,761 | ₩58,761 | ₩58,761 | ₩58,761 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,173 | ₩58,761 | ₩58,173 | ₩58,761 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,761 | ₩58,761 | ₩58,761 | ₩58,761 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,467 | ₩58,761 | ₩58,467 | ₩58,761 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,133 | ₩58,761 | ₩58,133 | ₩58,761 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,761 | ₩58,761 | ₩58,761 | ₩58,761 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,748 | ₩58,761 | ₩58,013 | ₩58,761 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,668 | ₩58,761 | ₩57,999 | ₩58,761 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,146 | ₩58,842 | ₩58,039 | ₩58,842 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,708 | ₩58,842 | ₩58,574 | ₩58,842 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,160 | ₩58,708 | ₩58,160 | ₩58,708 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩58,842 | ₩58,842 | ₩58,842 | ₩58,842 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,240 | ₩58,842 | ₩58,146 | ₩58,842 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,293 | ₩58,815 | ₩58,293 | ₩58,815 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,561 | ₩58,815 | ₩58,561 | ₩58,815 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,815 | ₩58,815 | ₩58,815 | ₩58,815 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩59,109 | ₩59,109 | ₩58,240 | ₩58,815 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩58,882 | ₩61,516 | ₩58,882 | ₩59,042 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩59,042 | ₩59,042 | ₩59,042 | ₩59,042 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩58,922 | ₩59,042 | ₩58,922 | ₩59,042 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,521 | ₩59,042 | ₩58,521 | ₩59,042 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,735 | ₩59,042 | ₩58,507 | ₩59,042 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,149 | ₩59,149 | ₩59,149 | ₩59,149 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,336 | ₩60,166 | ₩58,561 | ₩59,149 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,176 | ₩60,299 | ₩58,240 | ₩60,072 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,179 | ₩60,179 | ₩60,179 | ₩60,179 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩59,911 | ₩61,516 | ₩58,842 | ₩59,176 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,243 | ₩60,179 | ₩58,507 | ₩60,179 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,203 | ₩59,911 | ₩59,203 | ₩59,911 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,350 | ₩60,166 | ₩59,176 | ₩60,166 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,574 | ₩60,179 | ₩58,507 | ₩60,179 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,507 | ₩59,109 | ₩58,507 | ₩59,109 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩59,042 | ₩59,109 | ₩59,042 | ₩59,109 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩59,096 | ₩59,163 | ₩58,240 | ₩58,481 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,481 | ₩58,481 | ₩58,481 | ₩58,481 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,507 | ₩58,842 | ₩58,039 | ₩58,481 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,146 | ₩58,828 | ₩57,651 | ₩58,481 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,836 | ₩57,959 | ₩56,836 | ₩57,504 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,830 | ₩56,167 | ₩54,830 | ₩56,167 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,308 | ₩55,472 | ₩54,308 | ₩55,432 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,161 | ₩55,498 | ₩53,827 | ₩54,027 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,466 | ₩55,605 | ₩53,466 | ₩54,161 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,466 | ₩53,466 | ₩51,954 | ₩53,466 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,158 | ₩53,345 | ₩52,690 | ₩52,824 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,155 | ₩53,452 | ₩52,155 | ₩52,824 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,703 | ₩52,717 | ₩52,155 | ₩52,717 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,818 | ₩52,810 | ₩50,818 | ₩52,703 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,473 | ₩53,479 | ₩51,460 | ₩52,690 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,690 | ₩52,690 | ₩52,690 | ₩52,690 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,125 | ₩51,634 | ₩51,125 | ₩51,634 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,732 | ₩51,139 | ₩48,732 | ₩50,617 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,544 | ₩48,678 | ₩48,544 | ₩48,651 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,414 | ₩49,414 | ₩49,414 | ₩49,414 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,414 | ₩49,414 | ₩49,414 | ₩49,414 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,558 | ₩49,414 | ₩48,558 | ₩49,414 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,812 | ₩49,962 | ₩48,544 | ₩49,962 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,507 | ₩50,015 | ₩48,812 | ₩49,347 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,029 | ₩50,136 | ₩50,029 | ₩50,136 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩50,029 | ₩50,029 | ₩50,029 | ₩50,029 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩50,029 | ₩50,029 | ₩50,029 | ₩50,029 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩50,029 | ₩50,029 | ₩50,029 | ₩50,029 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,133 | ₩49,480 | ₩49,133 | ₩49,480 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,480 | ₩50,122 | ₩48,651 | ₩49,133 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,480 | ₩50,136 | ₩49,480 | ₩50,136 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,561 | ₩49,815 | ₩49,333 | ₩49,815 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,631 | ₩50,631 | ₩50,631 | ₩50,631 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩49,935 | ₩49,935 | ₩49,935 | ₩49,935 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,654 | ₩49,654 | ₩49,654 | ₩49,654 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩49,949 | ₩49,949 | ₩49,654 | ₩49,654 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,350 | ₩50,403 | ₩49,668 | ₩49,668 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩50,042 | ₩50,483 | ₩49,949 | ₩49,949 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩49,989 | ₩49,989 | ₩49,989 | ₩49,989 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,189 | ₩50,804 | ₩49,480 | ₩49,989 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,684 | ₩50,818 | ₩50,684 | ₩50,818 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,510 | ₩50,818 | ₩50,176 | ₩50,818 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,497 | ₩50,617 | ₩50,497 | ₩50,617 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,818 | ₩50,818 | ₩50,497 | ₩50,497 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,497 | ₩50,497 | ₩50,497 | ₩50,497 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,818 | ₩50,818 | ₩50,497 | ₩50,497 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,497 | ₩50,818 | ₩50,497 | ₩50,537 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,818 | ₩51,741 | ₩50,483 | ₩50,524 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,818 | ₩50,885 | ₩50,216 | ₩50,818 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,299 | ₩51,299 | ₩50,176 | ₩50,818 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩50,885 | ₩51,219 | ₩50,162 | ₩50,162 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩48,959 | ₩51,179 | ₩48,959 | ₩50,122 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩47,073 | ₩48,477 | ₩47,073 | ₩48,477 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,819 | ₩47,073 | ₩46,672 | ₩47,073 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩46,966 | ₩47,140 | ₩46,966 | ₩47,140 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩46,966 | ₩47,140 | ₩46,966 | ₩47,140 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,819 | ₩47,140 | ₩46,592 | ₩47,140 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,806 | ₩47,140 | ₩46,806 | ₩47,140 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,391 | ₩47,140 | ₩46,391 | ₩47,140 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,140 | ₩47,140 | ₩46,405 | ₩47,140 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,766 | ₩46,766 | ₩46,766 | ₩46,766 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩47,073 | ₩47,073 | ₩46,766 | ₩46,766 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩47,073 | ₩47,073 | ₩46,552 | ₩46,806 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,365 | ₩46,365 | ₩45,469 | ₩46,070 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩46,966 | ₩46,966 | ₩46,806 | ₩46,873 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,073 | ₩47,113 | ₩47,073 | ₩47,113 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,140 | ₩47,207 | ₩47,140 | ₩47,207 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,207 | ₩47,207 | ₩46,980 | ₩47,207 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,140 | ₩47,207 | ₩46,966 | ₩47,207 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩47,047 | ₩47,140 | ₩46,833 | ₩47,087 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,113 | ₩47,140 | ₩47,113 | ₩47,140 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,819 | ₩47,113 | ₩46,472 | ₩47,113 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,113 | ₩47,113 | ₩46,940 | ₩47,073 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩46,953 | ₩46,953 | ₩46,940 | ₩46,940 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,207 | ₩47,207 | ₩46,806 | ₩47,006 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩46,966 | ₩47,207 | ₩46,966 | ₩47,207 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,207 | ₩47,207 | ₩47,167 | ₩47,167 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩47,073 | ₩47,073 | ₩46,806 | ₩46,940 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩46,913 | ₩47,261 | ₩46,806 | ₩46,806 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,113 | ₩47,394 | ₩46,819 | ₩47,100 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,458 | ₩47,113 | ₩46,124 | ₩47,113 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,458 | ₩47,381 | ₩46,217 | ₩46,458 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,458 | ₩47,140 | ₩46,164 | ₩46,458 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,324 | ₩46,472 | ₩45,683 | ₩46,458 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,458 | ₩46,458 | ₩46,458 | ₩46,458 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩46,003 | ₩46,472 | ₩45,683 | ₩46,458 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,391 | ₩46,792 | ₩46,137 | ₩46,619 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,672 | ₩46,806 | ₩46,378 | ₩46,806 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩46,940 | ₩46,940 | ₩46,338 | ₩46,806 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 0 |
|---|