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 | ₩62,116 | ₩62,505 | ₩61,808 | ₩62,036 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,909 | ₩62,371 | ₩60,614 | ₩61,901 | +1.63% | 5만 |
| 2026.10.07 | ₩61,030 | ₩61,164 | ₩60,761 | ₩60,909 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,882 | ₩61,150 | ₩60,493 | ₩61,110 | +0.37% | 1.5만 |
| 2026.10.05 | ₩61,284 | ₩61,298 | ₩60,359 | ₩60,506 | -1.27% | 4.6만 |
| 2026.10.02 | ₩61,231 | ₩61,298 | ₩61,097 | ₩61,177 | -0.09% | 7.4천 |
| 2026.10.01 | ₩61,284 | ₩61,298 | ₩60,520 | ₩60,949 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,419 | ₩61,432 | ₩61,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,177 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩61,164 | ₩61,566 | ₩61,164 | ₩61,284 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,553 | ₩61,553 | ₩61,150 | ₩61,217 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩61,164 | ₩61,620 | ₩61,003 | ₩61,419 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,365 | ₩61,405 | ₩61,043 | ₩61,097 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩61,150 | ₩61,150 | ₩60,963 | ₩60,963 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩61,043 | ₩61,365 | ₩61,030 | ₩61,097 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,365 | ₩61,392 | ₩61,097 | ₩61,110 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,359 | ₩61,566 | ₩60,359 | ₩61,352 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩60,292 | ₩60,359 | ₩60,158 | ₩60,359 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩60,278 | ₩60,332 | ₩60,024 | ₩60,158 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩60,238 | ₩60,238 | ₩60,024 | ₩60,037 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩60,292 | ₩60,346 | ₩60,158 | ₩60,225 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩60,131 | ₩60,560 | ₩60,131 | ₩60,292 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,694 | ₩60,694 | ₩60,238 | ₩60,359 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,842 | ₩60,882 | ₩60,627 | ₩60,694 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,882 | ₩60,882 | ₩60,359 | ₩60,694 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,828 | ₩60,949 | ₩60,627 | ₩60,761 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,694 | ₩60,828 | ₩60,694 | ₩60,694 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,587 | ₩60,708 | ₩60,560 | ₩60,627 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,560 | ₩60,694 | ₩60,091 | ₩60,359 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,761 | ₩60,761 | ₩60,292 | ₩60,493 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,681 | ₩61,271 | ₩60,305 | ₩60,600 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,319 | ₩60,560 | ₩59,729 | ₩60,359 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,493 | ₩60,493 | ₩59,957 | ₩60,305 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,359 | ₩60,694 | ₩60,238 | ₩60,346 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩59,018 | ₩61,365 | ₩59,018 | ₩60,024 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩59,018 | ₩59,353 | ₩58,696 | ₩59,112 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,688 | ₩59,688 | ₩57,341 | ₩58,843 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,951 | ₩59,018 | ₩58,360 | ₩58,360 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,360 | ₩58,790 | ₩58,347 | ₩58,347 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,360 | ₩58,360 | ₩58,360 | ₩58,360 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,360 | ₩58,360 | ₩58,360 | ₩58,360 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,353 | ₩59,688 | ₩58,347 | ₩58,347 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,688 | ₩59,688 | ₩59,688 | ₩59,688 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,937 | ₩59,688 | ₩58,575 | ₩59,688 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,481 | ₩58,924 | ₩58,481 | ₩58,924 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩58,226 | ₩58,937 | ₩58,226 | ₩58,937 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩58,199 | ₩58,951 | ₩58,199 | ₩58,951 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩58,199 | ₩58,334 | ₩58,146 | ₩58,226 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩58,146 | ₩58,199 | ₩58,132 | ₩58,199 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩58,012 | ₩58,199 | ₩57,945 | ₩58,199 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩58,213 | ₩58,213 | ₩57,891 | ₩58,012 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩58,213 | ₩58,213 | ₩58,213 | ₩58,213 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩58,146 | ₩58,307 | ₩58,146 | ₩58,146 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,307 | ₩58,307 | ₩58,307 | ₩58,307 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩58,025 | ₩58,307 | ₩58,025 | ₩58,307 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩58,132 | ₩58,132 | ₩58,132 | ₩58,132 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩58,079 | ₩58,132 | ₩58,079 | ₩58,132 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩58,025 | ₩58,669 | ₩58,012 | ₩58,079 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,347 | ₩58,347 | ₩58,012 | ₩58,079 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩58,012 | ₩58,079 | ₩58,012 | ₩58,079 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩58,025 | ₩58,025 | ₩58,025 | ₩58,025 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩58,079 | ₩58,079 | ₩57,810 | ₩57,878 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩58,092 | ₩58,092 | ₩58,079 | ₩58,079 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩58,012 | ₩58,213 | ₩57,945 | ₩58,079 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩58,106 | ₩58,106 | ₩58,012 | ₩58,012 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,347 | ₩58,897 | ₩58,092 | ₩58,146 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,816 | ₩58,816 | ₩58,012 | ₩58,481 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,884 | ₩58,884 | ₩58,884 | ₩58,884 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,884 | ₩58,884 | ₩58,884 | ₩58,884 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,816 | ₩58,951 | ₩58,816 | ₩58,884 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,816 | ₩58,816 | ₩58,816 | ₩58,816 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,816 | ₩58,816 | ₩58,816 | ₩58,816 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,347 | ₩58,615 | ₩58,347 | ₩58,615 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,347 | ₩58,629 | ₩58,079 | ₩58,347 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,521 | ₩58,682 | ₩58,280 | ₩58,347 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,588 | ₩58,588 | ₩58,588 | ₩58,588 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,642 | ₩58,642 | ₩58,427 | ₩58,629 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩58,226 | ₩58,468 | ₩58,226 | ₩58,387 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,548 | ₩58,749 | ₩58,213 | ₩58,736 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,951 | ₩58,951 | ₩58,951 | ₩58,951 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,951 | ₩58,951 | ₩58,951 | ₩58,951 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,347 | ₩59,018 | ₩58,347 | ₩58,481 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩58,012 | ₩58,347 | ₩58,012 | ₩58,347 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,347 | ₩58,347 | ₩58,347 | ₩58,347 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,347 | ₩58,682 | ₩58,347 | ₩58,682 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,347 | ₩58,924 | ₩58,280 | ₩58,924 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,320 | ₩58,937 | ₩58,320 | ₩58,937 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,347 | ₩58,937 | ₩58,347 | ₩58,937 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,642 | ₩58,937 | ₩58,642 | ₩58,937 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,307 | ₩58,937 | ₩58,307 | ₩58,937 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,924 | ₩58,937 | ₩58,186 | ₩58,937 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,843 | ₩58,937 | ₩58,173 | ₩58,937 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,320 | ₩59,018 | ₩58,213 | ₩59,018 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,884 | ₩59,018 | ₩58,749 | ₩59,018 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,334 | ₩58,884 | ₩58,334 | ₩58,884 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩59,018 | ₩59,018 | ₩59,018 | ₩59,018 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,414 | ₩59,018 | ₩58,320 | ₩59,018 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,468 | ₩58,991 | ₩58,468 | ₩58,991 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,736 | ₩58,991 | ₩58,736 | ₩58,991 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,991 | ₩58,991 | ₩58,991 | ₩58,991 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩59,286 | ₩59,286 | ₩58,414 | ₩58,991 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩59,058 | ₩61,700 | ₩59,058 | ₩59,219 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩59,219 | ₩59,219 | ₩59,219 | ₩59,219 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩59,098 | ₩59,219 | ₩59,098 | ₩59,219 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,696 | ₩59,219 | ₩58,696 | ₩59,219 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,910 | ₩59,219 | ₩58,682 | ₩59,219 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,326 | ₩59,326 | ₩59,326 | ₩59,326 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,514 | ₩60,346 | ₩58,736 | ₩59,326 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,353 | ₩60,480 | ₩58,414 | ₩60,252 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,359 | ₩60,359 | ₩60,359 | ₩60,359 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩60,091 | ₩61,700 | ₩59,018 | ₩59,353 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,420 | ₩60,359 | ₩58,682 | ₩60,359 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,380 | ₩60,091 | ₩59,380 | ₩60,091 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,527 | ₩60,346 | ₩59,353 | ₩60,346 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,749 | ₩60,359 | ₩58,682 | ₩60,359 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,682 | ₩59,286 | ₩58,682 | ₩59,286 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩59,219 | ₩59,286 | ₩59,219 | ₩59,286 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩59,272 | ₩59,340 | ₩58,414 | ₩58,655 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,655 | ₩58,655 | ₩58,655 | ₩58,655 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,682 | ₩59,018 | ₩58,213 | ₩58,655 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,320 | ₩59,004 | ₩57,824 | ₩58,655 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩57,006 | ₩58,132 | ₩57,006 | ₩57,676 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,994 | ₩56,335 | ₩54,994 | ₩56,335 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,471 | ₩55,638 | ₩54,471 | ₩55,597 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,323 | ₩55,664 | ₩53,988 | ₩54,189 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,626 | ₩55,772 | ₩53,626 | ₩54,323 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,626 | ₩53,626 | ₩52,110 | ₩53,626 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,317 | ₩53,505 | ₩52,848 | ₩52,982 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,311 | ₩53,612 | ₩52,311 | ₩52,982 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,861 | ₩52,874 | ₩52,311 | ₩52,874 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,970 | ₩52,968 | ₩50,970 | ₩52,861 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,627 | ₩53,639 | ₩51,614 | ₩52,848 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,848 | ₩52,848 | ₩52,848 | ₩52,848 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,278 | ₩51,788 | ₩51,278 | ₩51,788 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,877 | ₩51,292 | ₩48,877 | ₩50,769 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,690 | ₩48,824 | ₩48,690 | ₩48,797 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,703 | ₩49,561 | ₩48,703 | ₩49,561 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,958 | ₩50,111 | ₩48,690 | ₩50,111 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,655 | ₩50,165 | ₩48,958 | ₩49,494 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,178 | ₩50,286 | ₩50,178 | ₩50,286 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,280 | ₩49,628 | ₩49,280 | ₩49,628 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,628 | ₩50,272 | ₩48,797 | ₩49,280 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,628 | ₩50,286 | ₩49,628 | ₩50,286 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,709 | ₩49,964 | ₩49,481 | ₩49,964 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩50,085 | ₩50,085 | ₩50,085 | ₩50,085 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,803 | ₩49,803 | ₩49,803 | ₩49,803 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩50,098 | ₩50,098 | ₩49,803 | ₩49,803 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,500 | ₩50,554 | ₩49,816 | ₩49,816 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩50,192 | ₩50,634 | ₩50,098 | ₩50,098 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩50,138 | ₩50,138 | ₩50,138 | ₩50,138 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,339 | ₩50,956 | ₩49,628 | ₩50,138 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,836 | ₩50,970 | ₩50,836 | ₩50,970 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,661 | ₩50,970 | ₩50,326 | ₩50,970 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,648 | ₩50,769 | ₩50,648 | ₩50,769 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,970 | ₩50,970 | ₩50,648 | ₩50,648 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,648 | ₩50,648 | ₩50,648 | ₩50,648 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,970 | ₩50,970 | ₩50,648 | ₩50,648 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,648 | ₩50,970 | ₩50,648 | ₩50,688 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,970 | ₩51,895 | ₩50,634 | ₩50,675 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,970 | ₩51,037 | ₩50,366 | ₩50,970 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,453 | ₩51,453 | ₩50,326 | ₩50,970 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩51,037 | ₩51,372 | ₩50,313 | ₩50,313 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩49,105 | ₩51,332 | ₩49,105 | ₩50,272 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩47,214 | ₩48,622 | ₩47,214 | ₩48,622 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩47,214 | ₩47,214 | ₩47,214 | ₩47,214 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,959 | ₩47,214 | ₩46,812 | ₩47,214 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩47,107 | ₩47,281 | ₩47,107 | ₩47,281 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩47,107 | ₩47,281 | ₩47,107 | ₩47,281 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,959 | ₩47,281 | ₩46,731 | ₩47,281 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,946 | ₩47,281 | ₩46,946 | ₩47,281 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,530 | ₩47,281 | ₩46,530 | ₩47,281 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,281 | ₩47,281 | ₩46,543 | ₩47,281 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,906 | ₩46,906 | ₩46,906 | ₩46,906 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩47,214 | ₩47,214 | ₩46,906 | ₩46,906 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,892 | ₩46,892 | ₩46,892 | ₩46,892 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,946 | ₩46,946 | ₩46,946 | ₩46,946 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,946 | ₩46,946 | ₩46,946 | ₩46,946 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩47,214 | ₩47,214 | ₩46,691 | ₩46,946 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,611 | ₩46,611 | ₩46,611 | ₩46,611 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,611 | ₩46,611 | ₩46,611 | ₩46,611 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,503 | ₩46,503 | ₩45,605 | ₩46,208 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩47,013 | ₩47,013 | ₩47,013 | ₩47,013 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩47,107 | ₩47,107 | ₩46,946 | ₩47,013 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩47,214 | ₩47,214 | ₩47,214 | ₩47,214 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,214 | ₩47,254 | ₩47,214 | ₩47,254 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,281 | ₩47,348 | ₩47,281 | ₩47,348 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,348 | ₩47,348 | ₩47,120 | ₩47,348 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,281 | ₩47,348 | ₩47,107 | ₩47,348 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,402 | ₩47,402 | ₩47,402 | ₩47,402 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩47,187 | ₩47,281 | ₩46,973 | ₩47,228 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,254 | ₩47,281 | ₩47,254 | ₩47,281 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,959 | ₩47,254 | ₩46,611 | ₩47,254 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,254 | ₩47,254 | ₩47,080 | ₩47,214 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩47,080 | ₩47,080 | ₩47,080 | ₩47,080 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩47,093 | ₩47,093 | ₩47,080 | ₩47,080 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,348 | ₩47,348 | ₩46,946 | ₩47,147 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩47,107 | ₩47,348 | ₩47,107 | ₩47,348 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,348 | ₩47,348 | ₩47,308 | ₩47,308 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩47,214 | ₩47,214 | ₩46,946 | ₩47,080 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩47,053 | ₩47,402 | ₩46,946 | ₩46,946 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,254 | ₩47,536 | ₩46,959 | ₩47,241 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,597 | ₩47,254 | ₩46,262 | ₩47,254 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,597 | ₩47,523 | ₩46,356 | ₩46,597 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,597 | ₩47,281 | ₩46,302 | ₩46,597 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,463 | ₩46,611 | ₩45,819 | ₩46,597 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,597 | ₩46,597 | ₩46,597 | ₩46,597 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩46,141 | ₩46,611 | ₩45,819 | ₩46,597 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,530 | ₩46,932 | ₩46,275 | ₩46,758 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,812 | ₩46,946 | ₩46,517 | ₩46,946 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩47,080 | ₩47,080 | ₩46,476 | ₩46,946 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 0 |
|---|