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 | ₩61,795 | ₩62,182 | ₩61,488 | ₩61,715 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,594 | ₩62,049 | ₩60,301 | ₩61,582 | +1.63% | 5만 |
| 2026.10.07 | ₩60,714 | ₩60,848 | ₩60,447 | ₩60,594 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,568 | ₩60,834 | ₩60,181 | ₩60,794 | +0.37% | 1.5만 |
| 2026.10.05 | ₩60,968 | ₩60,981 | ₩60,047 | ₩60,194 | -1.27% | 4.6만 |
| 2026.10.02 | ₩60,914 | ₩60,981 | ₩60,781 | ₩60,861 | -0.09% | 7.4천 |
| 2026.10.01 | ₩60,968 | ₩60,981 | ₩60,207 | ₩60,634 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,101 | ₩61,115 | ₩60,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,861 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩60,848 | ₩61,248 | ₩60,848 | ₩60,968 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,235 | ₩61,235 | ₩60,834 | ₩60,901 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩60,848 | ₩61,301 | ₩60,688 | ₩61,101 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,048 | ₩61,088 | ₩60,728 | ₩60,781 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩60,834 | ₩60,834 | ₩60,648 | ₩60,648 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩60,728 | ₩61,048 | ₩60,714 | ₩60,781 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,048 | ₩61,075 | ₩60,781 | ₩60,794 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,047 | ₩61,248 | ₩60,047 | ₩61,035 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩59,980 | ₩60,047 | ₩59,847 | ₩60,047 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩59,967 | ₩60,020 | ₩59,714 | ₩59,847 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩59,927 | ₩59,927 | ₩59,714 | ₩59,727 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩59,980 | ₩60,034 | ₩59,847 | ₩59,914 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩59,820 | ₩60,247 | ₩59,820 | ₩59,980 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,381 | ₩60,381 | ₩59,927 | ₩60,047 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,527 | ₩60,568 | ₩60,314 | ₩60,381 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,568 | ₩60,568 | ₩60,047 | ₩60,381 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,514 | ₩60,634 | ₩60,314 | ₩60,447 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,381 | ₩60,514 | ₩60,381 | ₩60,381 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,274 | ₩60,394 | ₩60,247 | ₩60,314 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,247 | ₩60,381 | ₩59,780 | ₩60,047 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,447 | ₩60,447 | ₩59,980 | ₩60,181 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,367 | ₩60,954 | ₩59,994 | ₩60,287 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,007 | ₩60,247 | ₩59,420 | ₩60,047 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,181 | ₩60,181 | ₩59,647 | ₩59,994 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,047 | ₩60,381 | ₩59,927 | ₩60,034 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩58,713 | ₩61,048 | ₩58,713 | ₩59,714 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩58,713 | ₩59,046 | ₩58,392 | ₩58,806 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,380 | ₩59,380 | ₩57,045 | ₩58,539 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,646 | ₩58,713 | ₩58,059 | ₩58,059 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,059 | ₩58,486 | ₩58,046 | ₩58,046 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,059 | ₩58,059 | ₩58,059 | ₩58,059 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,059 | ₩58,059 | ₩58,059 | ₩58,059 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,046 | ₩59,380 | ₩58,046 | ₩58,046 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,380 | ₩59,380 | ₩59,380 | ₩59,380 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,633 | ₩59,380 | ₩58,272 | ₩59,380 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,179 | ₩58,619 | ₩58,179 | ₩58,619 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,633 | ₩58,633 | ₩58,633 | ₩58,633 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,633 | ₩58,633 | ₩58,633 | ₩58,633 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩57,925 | ₩58,633 | ₩57,925 | ₩58,633 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩57,899 | ₩58,646 | ₩57,899 | ₩58,646 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩57,899 | ₩58,032 | ₩57,845 | ₩57,925 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩57,845 | ₩57,899 | ₩57,832 | ₩57,899 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩57,712 | ₩57,899 | ₩57,645 | ₩57,899 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩57,912 | ₩57,912 | ₩57,592 | ₩57,712 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩57,912 | ₩57,912 | ₩57,912 | ₩57,912 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩57,845 | ₩58,006 | ₩57,845 | ₩57,845 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,006 | ₩58,006 | ₩58,006 | ₩58,006 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,725 | ₩58,006 | ₩57,725 | ₩58,006 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩57,832 | ₩57,832 | ₩57,832 | ₩57,832 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩57,779 | ₩57,832 | ₩57,779 | ₩57,832 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩57,725 | ₩58,366 | ₩57,712 | ₩57,779 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,046 | ₩58,046 | ₩57,712 | ₩57,779 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩57,712 | ₩57,779 | ₩57,712 | ₩57,779 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩57,725 | ₩57,725 | ₩57,725 | ₩57,725 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩57,779 | ₩57,779 | ₩57,512 | ₩57,578 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩57,792 | ₩57,792 | ₩57,779 | ₩57,779 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩57,712 | ₩57,912 | ₩57,645 | ₩57,779 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩57,805 | ₩57,805 | ₩57,712 | ₩57,712 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,046 | ₩58,593 | ₩57,792 | ₩57,845 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,513 | ₩58,513 | ₩57,712 | ₩58,179 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,579 | ₩58,579 | ₩58,579 | ₩58,579 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,579 | ₩58,579 | ₩58,579 | ₩58,579 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,513 | ₩58,646 | ₩58,513 | ₩58,579 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,513 | ₩58,513 | ₩58,513 | ₩58,513 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,513 | ₩58,513 | ₩58,513 | ₩58,513 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,046 | ₩58,312 | ₩58,046 | ₩58,312 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,046 | ₩58,326 | ₩57,779 | ₩58,046 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,219 | ₩58,379 | ₩57,979 | ₩58,046 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,286 | ₩58,286 | ₩58,286 | ₩58,286 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,339 | ₩58,339 | ₩58,126 | ₩58,326 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩57,925 | ₩58,166 | ₩57,925 | ₩58,086 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,433 | ₩58,433 | ₩58,433 | ₩58,433 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,433 | ₩58,433 | ₩58,433 | ₩58,433 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,433 | ₩58,433 | ₩58,433 | ₩58,433 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,246 | ₩58,446 | ₩57,912 | ₩58,433 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,646 | ₩58,646 | ₩58,646 | ₩58,646 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,646 | ₩58,646 | ₩58,646 | ₩58,646 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,046 | ₩58,713 | ₩58,046 | ₩58,179 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩57,712 | ₩58,046 | ₩57,712 | ₩58,046 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,046 | ₩58,046 | ₩58,046 | ₩58,046 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,046 | ₩58,379 | ₩58,046 | ₩58,379 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,046 | ₩58,619 | ₩57,979 | ₩58,619 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,019 | ₩58,633 | ₩58,019 | ₩58,633 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,633 | ₩58,633 | ₩58,633 | ₩58,633 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,046 | ₩58,633 | ₩58,046 | ₩58,633 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,633 | ₩58,633 | ₩58,633 | ₩58,633 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,339 | ₩58,633 | ₩58,339 | ₩58,633 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,006 | ₩58,633 | ₩58,006 | ₩58,633 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,633 | ₩58,633 | ₩58,633 | ₩58,633 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,619 | ₩58,633 | ₩57,885 | ₩58,633 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,539 | ₩58,633 | ₩57,872 | ₩58,633 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,019 | ₩58,713 | ₩57,912 | ₩58,713 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,579 | ₩58,713 | ₩58,446 | ₩58,713 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,032 | ₩58,579 | ₩58,032 | ₩58,579 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩58,713 | ₩58,713 | ₩58,713 | ₩58,713 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,112 | ₩58,713 | ₩58,019 | ₩58,713 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,166 | ₩58,686 | ₩58,166 | ₩58,686 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,433 | ₩58,686 | ₩58,433 | ₩58,686 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,686 | ₩58,686 | ₩58,686 | ₩58,686 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩58,980 | ₩58,980 | ₩58,112 | ₩58,686 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩58,753 | ₩61,381 | ₩58,753 | ₩58,913 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩58,913 | ₩58,913 | ₩58,913 | ₩58,913 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩58,793 | ₩58,913 | ₩58,793 | ₩58,913 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,392 | ₩58,913 | ₩58,392 | ₩58,913 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,606 | ₩58,913 | ₩58,379 | ₩58,913 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,020 | ₩59,020 | ₩59,020 | ₩59,020 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,206 | ₩60,034 | ₩58,433 | ₩59,020 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,046 | ₩60,167 | ₩58,112 | ₩59,940 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,047 | ₩60,047 | ₩60,047 | ₩60,047 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩59,780 | ₩61,381 | ₩58,713 | ₩59,046 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,113 | ₩60,047 | ₩58,379 | ₩60,047 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,073 | ₩59,780 | ₩59,073 | ₩59,780 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,220 | ₩60,034 | ₩59,046 | ₩60,034 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,446 | ₩60,047 | ₩58,379 | ₩60,047 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,379 | ₩58,980 | ₩58,379 | ₩58,980 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩58,913 | ₩58,980 | ₩58,913 | ₩58,980 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩58,966 | ₩59,033 | ₩58,112 | ₩58,352 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,352 | ₩58,352 | ₩58,352 | ₩58,352 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,379 | ₩58,713 | ₩57,912 | ₩58,352 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,019 | ₩58,699 | ₩57,525 | ₩58,352 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,711 | ₩57,832 | ₩56,711 | ₩57,378 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,710 | ₩56,044 | ₩54,710 | ₩56,044 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,189 | ₩55,350 | ₩54,189 | ₩55,310 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,042 | ₩55,377 | ₩53,709 | ₩53,909 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,349 | ₩55,484 | ₩53,349 | ₩54,042 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,349 | ₩53,349 | ₩51,841 | ₩53,349 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,042 | ₩53,228 | ₩52,575 | ₩52,708 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,041 | ₩53,335 | ₩52,041 | ₩52,708 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,588 | ₩52,601 | ₩52,041 | ₩52,601 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,706 | ₩52,695 | ₩50,706 | ₩52,588 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,360 | ₩53,362 | ₩51,347 | ₩52,575 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,575 | ₩52,575 | ₩52,575 | ₩52,575 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,013 | ₩51,520 | ₩51,013 | ₩51,520 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,625 | ₩51,027 | ₩48,625 | ₩50,506 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,438 | ₩48,571 | ₩48,438 | ₩48,545 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,305 | ₩49,305 | ₩49,305 | ₩49,305 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,305 | ₩49,305 | ₩49,305 | ₩49,305 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,451 | ₩49,305 | ₩48,451 | ₩49,305 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,705 | ₩49,852 | ₩48,438 | ₩49,852 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,399 | ₩49,906 | ₩48,705 | ₩49,239 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩49,919 | ₩50,026 | ₩49,919 | ₩50,026 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,025 | ₩49,372 | ₩49,025 | ₩49,372 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,372 | ₩50,013 | ₩48,545 | ₩49,025 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,372 | ₩50,026 | ₩49,372 | ₩50,026 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,452 | ₩49,706 | ₩49,225 | ₩49,706 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,520 | ₩50,520 | ₩50,520 | ₩50,520 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩49,826 | ₩49,826 | ₩49,826 | ₩49,826 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩49,839 | ₩49,839 | ₩49,546 | ₩49,546 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,239 | ₩50,293 | ₩49,559 | ₩49,559 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩49,932 | ₩50,373 | ₩49,839 | ₩49,839 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩49,879 | ₩49,879 | ₩49,879 | ₩49,879 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,079 | ₩50,693 | ₩49,372 | ₩49,879 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,573 | ₩50,706 | ₩50,573 | ₩50,706 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,400 | ₩50,706 | ₩50,066 | ₩50,706 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,386 | ₩50,506 | ₩50,386 | ₩50,506 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,706 | ₩50,706 | ₩50,386 | ₩50,386 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,386 | ₩50,386 | ₩50,386 | ₩50,386 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,706 | ₩50,706 | ₩50,386 | ₩50,386 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,386 | ₩50,706 | ₩50,386 | ₩50,426 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,706 | ₩51,627 | ₩50,373 | ₩50,413 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,706 | ₩50,773 | ₩50,106 | ₩50,706 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,187 | ₩51,187 | ₩50,066 | ₩50,706 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩50,773 | ₩51,107 | ₩50,053 | ₩50,053 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩50,760 | ₩50,760 | ₩50,760 | ₩50,760 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩48,852 | ₩51,067 | ₩48,852 | ₩50,013 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩46,970 | ₩48,371 | ₩46,970 | ₩48,371 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,717 | ₩46,970 | ₩46,570 | ₩46,970 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩46,863 | ₩47,037 | ₩46,863 | ₩47,037 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩46,863 | ₩47,037 | ₩46,863 | ₩47,037 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,717 | ₩47,037 | ₩46,490 | ₩47,037 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,703 | ₩47,037 | ₩46,703 | ₩47,037 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,290 | ₩47,037 | ₩46,290 | ₩47,037 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,037 | ₩47,037 | ₩46,303 | ₩47,037 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩46,970 | ₩46,970 | ₩46,663 | ₩46,663 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩46,970 | ₩46,970 | ₩46,450 | ₩46,703 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,370 | ₩46,370 | ₩46,370 | ₩46,370 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,370 | ₩46,370 | ₩46,370 | ₩46,370 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,263 | ₩46,263 | ₩45,369 | ₩45,969 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩46,770 | ₩46,770 | ₩46,770 | ₩46,770 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩46,863 | ₩46,863 | ₩46,703 | ₩46,770 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩46,970 | ₩47,010 | ₩46,970 | ₩47,010 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,104 | ₩47,104 | ₩47,104 | ₩47,104 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,037 | ₩47,104 | ₩47,037 | ₩47,104 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,104 | ₩47,104 | ₩47,104 | ₩47,104 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,104 | ₩47,104 | ₩46,877 | ₩47,104 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,037 | ₩47,104 | ₩46,863 | ₩47,104 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩46,943 | ₩47,037 | ₩46,730 | ₩46,984 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,010 | ₩47,037 | ₩47,010 | ₩47,037 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,717 | ₩47,010 | ₩46,370 | ₩47,010 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,010 | ₩47,010 | ₩46,837 | ₩46,970 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,837 | ₩46,837 | ₩46,837 | ₩46,837 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩46,850 | ₩46,850 | ₩46,837 | ₩46,837 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩46,903 | ₩46,903 | ₩46,903 | ₩46,903 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩46,903 | ₩46,903 | ₩46,903 | ₩46,903 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,104 | ₩47,104 | ₩46,703 | ₩46,903 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩46,863 | ₩47,104 | ₩46,863 | ₩47,104 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,104 | ₩47,104 | ₩47,064 | ₩47,064 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩46,970 | ₩46,970 | ₩46,703 | ₩46,837 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩46,810 | ₩47,157 | ₩46,703 | ₩46,703 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,010 | ₩47,290 | ₩46,717 | ₩46,997 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,010 | ₩47,010 | ₩47,010 | ₩47,010 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,356 | ₩47,010 | ₩46,023 | ₩47,010 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,356 | ₩47,277 | ₩46,116 | ₩46,356 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,356 | ₩47,037 | ₩46,063 | ₩46,356 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,223 | ₩46,370 | ₩45,582 | ₩46,356 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,356 | ₩46,356 | ₩46,356 | ₩46,356 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩45,903 | ₩46,370 | ₩45,582 | ₩46,356 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,290 | ₩46,690 | ₩46,036 | ₩46,516 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,570 | ₩46,703 | ₩46,276 | ₩46,703 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩46,837 | ₩46,837 | ₩46,236 | ₩46,703 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 0 |
|---|