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 | ₩62,108 | ₩62,497 | ₩61,800 | ₩62,028 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,901 | ₩62,363 | ₩60,606 | ₩61,894 | +1.63% | 5만 |
| 2026.10.07 | ₩61,022 | ₩61,156 | ₩60,754 | ₩60,901 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,874 | ₩61,143 | ₩60,485 | ₩61,102 | +0.37% | 1.5만 |
| 2026.10.05 | ₩61,277 | ₩61,290 | ₩60,351 | ₩60,499 | -1.27% | 4.6만 |
| 2026.10.02 | ₩61,223 | ₩61,290 | ₩61,089 | ₩61,169 | -0.09% | 7.4천 |
| 2026.10.01 | ₩61,277 | ₩61,290 | ₩60,512 | ₩60,941 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,411 | ₩61,424 | ₩61,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,169 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩61,156 | ₩61,558 | ₩61,156 | ₩61,277 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,545 | ₩61,545 | ₩61,143 | ₩61,210 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩61,156 | ₩61,612 | ₩60,995 | ₩61,411 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,357 | ₩61,397 | ₩61,035 | ₩61,089 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩61,143 | ₩61,143 | ₩60,955 | ₩60,955 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩61,035 | ₩61,357 | ₩61,022 | ₩61,089 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,357 | ₩61,384 | ₩61,089 | ₩61,102 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,351 | ₩61,558 | ₩60,351 | ₩61,344 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩60,284 | ₩60,351 | ₩60,150 | ₩60,351 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩60,271 | ₩60,324 | ₩60,016 | ₩60,150 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩60,231 | ₩60,231 | ₩60,016 | ₩60,029 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩60,284 | ₩60,338 | ₩60,150 | ₩60,217 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩60,123 | ₩60,552 | ₩60,123 | ₩60,284 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,687 | ₩60,687 | ₩60,231 | ₩60,351 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,834 | ₩60,874 | ₩60,620 | ₩60,687 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,874 | ₩60,874 | ₩60,351 | ₩60,687 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,821 | ₩60,941 | ₩60,620 | ₩60,754 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,687 | ₩60,821 | ₩60,687 | ₩60,687 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,579 | ₩60,700 | ₩60,552 | ₩60,620 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,552 | ₩60,687 | ₩60,083 | ₩60,351 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,754 | ₩60,754 | ₩60,284 | ₩60,485 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,673 | ₩61,263 | ₩60,298 | ₩60,593 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,311 | ₩60,552 | ₩59,721 | ₩60,351 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,485 | ₩60,485 | ₩59,949 | ₩60,298 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,351 | ₩60,687 | ₩60,231 | ₩60,338 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩59,010 | ₩61,357 | ₩59,010 | ₩60,016 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩59,010 | ₩59,345 | ₩58,688 | ₩59,104 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,681 | ₩59,681 | ₩57,334 | ₩58,836 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,943 | ₩59,010 | ₩58,353 | ₩58,353 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,353 | ₩58,782 | ₩58,340 | ₩58,340 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,353 | ₩58,353 | ₩58,353 | ₩58,353 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,353 | ₩58,353 | ₩58,353 | ₩58,353 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,345 | ₩59,681 | ₩58,340 | ₩58,340 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,681 | ₩59,681 | ₩59,681 | ₩59,681 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,930 | ₩59,681 | ₩58,568 | ₩59,681 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,474 | ₩58,916 | ₩58,474 | ₩58,916 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,930 | ₩58,930 | ₩58,930 | ₩58,930 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,930 | ₩58,930 | ₩58,930 | ₩58,930 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩58,219 | ₩58,930 | ₩58,219 | ₩58,930 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩58,192 | ₩58,943 | ₩58,192 | ₩58,943 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩58,192 | ₩58,326 | ₩58,138 | ₩58,219 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩58,138 | ₩58,192 | ₩58,125 | ₩58,192 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩58,004 | ₩58,192 | ₩57,937 | ₩58,192 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩58,205 | ₩58,205 | ₩57,884 | ₩58,004 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩58,205 | ₩58,205 | ₩58,205 | ₩58,205 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩58,138 | ₩58,299 | ₩58,138 | ₩58,138 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,299 | ₩58,299 | ₩58,299 | ₩58,299 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩58,018 | ₩58,299 | ₩58,018 | ₩58,299 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩58,125 | ₩58,125 | ₩58,125 | ₩58,125 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩58,071 | ₩58,125 | ₩58,071 | ₩58,125 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩58,018 | ₩58,661 | ₩58,004 | ₩58,071 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,340 | ₩58,340 | ₩58,004 | ₩58,071 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩58,004 | ₩58,071 | ₩58,004 | ₩58,071 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩58,018 | ₩58,018 | ₩58,018 | ₩58,018 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩58,071 | ₩58,071 | ₩57,803 | ₩57,870 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩58,085 | ₩58,085 | ₩58,071 | ₩58,071 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩58,004 | ₩58,205 | ₩57,937 | ₩58,071 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩58,098 | ₩58,098 | ₩58,004 | ₩58,004 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,340 | ₩58,889 | ₩58,085 | ₩58,138 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,809 | ₩58,809 | ₩58,004 | ₩58,474 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,876 | ₩58,876 | ₩58,876 | ₩58,876 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,876 | ₩58,876 | ₩58,876 | ₩58,876 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,809 | ₩58,943 | ₩58,809 | ₩58,876 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,809 | ₩58,809 | ₩58,809 | ₩58,809 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,809 | ₩58,809 | ₩58,809 | ₩58,809 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,340 | ₩58,608 | ₩58,340 | ₩58,608 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,340 | ₩58,621 | ₩58,071 | ₩58,340 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,514 | ₩58,675 | ₩58,273 | ₩58,340 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,581 | ₩58,581 | ₩58,581 | ₩58,581 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,635 | ₩58,635 | ₩58,420 | ₩58,621 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩58,219 | ₩58,460 | ₩58,219 | ₩58,380 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,729 | ₩58,729 | ₩58,729 | ₩58,729 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,729 | ₩58,729 | ₩58,729 | ₩58,729 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,729 | ₩58,729 | ₩58,729 | ₩58,729 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,541 | ₩58,742 | ₩58,205 | ₩58,729 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,943 | ₩58,943 | ₩58,943 | ₩58,943 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,943 | ₩58,943 | ₩58,943 | ₩58,943 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,340 | ₩59,010 | ₩58,340 | ₩58,474 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩58,004 | ₩58,340 | ₩58,004 | ₩58,340 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,340 | ₩58,340 | ₩58,340 | ₩58,340 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,340 | ₩58,675 | ₩58,340 | ₩58,675 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,340 | ₩58,916 | ₩58,273 | ₩58,916 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,313 | ₩58,930 | ₩58,313 | ₩58,930 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,930 | ₩58,930 | ₩58,930 | ₩58,930 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,340 | ₩58,930 | ₩58,340 | ₩58,930 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,930 | ₩58,930 | ₩58,930 | ₩58,930 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,635 | ₩58,930 | ₩58,635 | ₩58,930 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,299 | ₩58,930 | ₩58,299 | ₩58,930 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,930 | ₩58,930 | ₩58,930 | ₩58,930 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,916 | ₩58,930 | ₩58,179 | ₩58,930 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,836 | ₩58,930 | ₩58,165 | ₩58,930 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,313 | ₩59,010 | ₩58,205 | ₩59,010 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,876 | ₩59,010 | ₩58,742 | ₩59,010 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,326 | ₩58,876 | ₩58,326 | ₩58,876 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩59,010 | ₩59,010 | ₩59,010 | ₩59,010 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,407 | ₩59,010 | ₩58,313 | ₩59,010 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,460 | ₩58,983 | ₩58,460 | ₩58,983 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,729 | ₩58,983 | ₩58,729 | ₩58,983 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,983 | ₩58,983 | ₩58,983 | ₩58,983 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩59,278 | ₩59,278 | ₩58,407 | ₩58,983 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩59,050 | ₩61,692 | ₩59,050 | ₩59,211 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩59,211 | ₩59,211 | ₩59,211 | ₩59,211 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩59,091 | ₩59,211 | ₩59,091 | ₩59,211 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,688 | ₩59,211 | ₩58,688 | ₩59,211 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,903 | ₩59,211 | ₩58,675 | ₩59,211 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,319 | ₩59,319 | ₩59,319 | ₩59,319 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,506 | ₩60,338 | ₩58,729 | ₩59,319 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,345 | ₩60,472 | ₩58,407 | ₩60,244 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,351 | ₩60,351 | ₩60,351 | ₩60,351 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩60,083 | ₩61,692 | ₩59,010 | ₩59,345 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,413 | ₩60,351 | ₩58,675 | ₩60,351 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,372 | ₩60,083 | ₩59,372 | ₩60,083 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,520 | ₩60,338 | ₩59,345 | ₩60,338 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,742 | ₩60,351 | ₩58,675 | ₩60,351 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,675 | ₩59,278 | ₩58,675 | ₩59,278 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩59,211 | ₩59,278 | ₩59,211 | ₩59,278 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩59,265 | ₩59,332 | ₩58,407 | ₩58,648 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,648 | ₩58,648 | ₩58,648 | ₩58,648 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,675 | ₩59,010 | ₩58,205 | ₩58,648 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,313 | ₩58,997 | ₩57,817 | ₩58,648 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,998 | ₩58,125 | ₩56,998 | ₩57,669 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,987 | ₩56,328 | ₩54,987 | ₩56,328 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,464 | ₩55,630 | ₩54,464 | ₩55,590 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,316 | ₩55,657 | ₩53,981 | ₩54,182 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,619 | ₩55,765 | ₩53,619 | ₩54,316 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,619 | ₩53,619 | ₩52,103 | ₩53,619 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,310 | ₩53,498 | ₩52,841 | ₩52,975 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,304 | ₩53,605 | ₩52,304 | ₩52,975 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,854 | ₩52,868 | ₩52,304 | ₩52,868 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,963 | ₩52,962 | ₩50,963 | ₩52,854 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,620 | ₩53,632 | ₩51,607 | ₩52,841 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,841 | ₩52,841 | ₩52,841 | ₩52,841 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,272 | ₩51,781 | ₩51,272 | ₩51,781 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,871 | ₩51,285 | ₩48,871 | ₩50,762 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,683 | ₩48,817 | ₩48,683 | ₩48,791 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,555 | ₩49,555 | ₩49,555 | ₩49,555 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,555 | ₩49,555 | ₩49,555 | ₩49,555 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,697 | ₩49,555 | ₩48,697 | ₩49,555 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,952 | ₩50,105 | ₩48,683 | ₩50,105 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,649 | ₩50,159 | ₩48,952 | ₩49,488 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,172 | ₩50,279 | ₩50,172 | ₩50,279 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,273 | ₩49,622 | ₩49,273 | ₩49,622 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,622 | ₩50,266 | ₩48,791 | ₩49,273 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,622 | ₩50,279 | ₩49,622 | ₩50,279 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,703 | ₩49,957 | ₩49,475 | ₩49,957 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,776 | ₩50,776 | ₩50,776 | ₩50,776 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩50,078 | ₩50,078 | ₩50,078 | ₩50,078 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,797 | ₩49,797 | ₩49,797 | ₩49,797 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩50,092 | ₩50,092 | ₩49,797 | ₩49,797 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,494 | ₩50,548 | ₩49,810 | ₩49,810 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩50,185 | ₩50,628 | ₩50,092 | ₩50,092 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩50,132 | ₩50,132 | ₩50,132 | ₩50,132 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,333 | ₩50,950 | ₩49,622 | ₩50,132 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,829 | ₩50,963 | ₩50,829 | ₩50,963 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,655 | ₩50,963 | ₩50,320 | ₩50,963 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,641 | ₩50,762 | ₩50,641 | ₩50,762 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,963 | ₩50,963 | ₩50,641 | ₩50,641 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,641 | ₩50,641 | ₩50,641 | ₩50,641 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,963 | ₩50,963 | ₩50,641 | ₩50,641 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,641 | ₩50,963 | ₩50,641 | ₩50,682 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,963 | ₩51,889 | ₩50,628 | ₩50,668 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,963 | ₩51,030 | ₩50,360 | ₩50,963 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,446 | ₩51,446 | ₩50,320 | ₩50,963 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩51,030 | ₩51,366 | ₩50,306 | ₩50,306 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩51,017 | ₩51,017 | ₩51,017 | ₩51,017 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩49,099 | ₩51,325 | ₩49,099 | ₩50,266 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩47,208 | ₩48,616 | ₩47,208 | ₩48,616 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,953 | ₩47,208 | ₩46,806 | ₩47,208 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩47,101 | ₩47,275 | ₩47,101 | ₩47,275 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩47,101 | ₩47,275 | ₩47,101 | ₩47,275 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,953 | ₩47,275 | ₩46,725 | ₩47,275 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,940 | ₩47,275 | ₩46,940 | ₩47,275 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,524 | ₩47,275 | ₩46,524 | ₩47,275 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,275 | ₩47,275 | ₩46,538 | ₩47,275 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩47,208 | ₩47,208 | ₩46,900 | ₩46,900 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,886 | ₩46,886 | ₩46,886 | ₩46,886 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩47,208 | ₩47,208 | ₩46,685 | ₩46,940 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,497 | ₩46,497 | ₩45,599 | ₩46,202 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩47,101 | ₩47,101 | ₩46,940 | ₩47,007 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,208 | ₩47,248 | ₩47,208 | ₩47,248 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,342 | ₩47,342 | ₩47,342 | ₩47,342 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,275 | ₩47,342 | ₩47,275 | ₩47,342 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,342 | ₩47,342 | ₩47,342 | ₩47,342 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,342 | ₩47,342 | ₩47,114 | ₩47,342 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,275 | ₩47,342 | ₩47,101 | ₩47,342 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,396 | ₩47,396 | ₩47,396 | ₩47,396 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩47,181 | ₩47,275 | ₩46,967 | ₩47,222 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,248 | ₩47,275 | ₩47,248 | ₩47,275 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,953 | ₩47,248 | ₩46,605 | ₩47,248 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,248 | ₩47,248 | ₩47,074 | ₩47,208 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩47,074 | ₩47,074 | ₩47,074 | ₩47,074 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩47,087 | ₩47,087 | ₩47,074 | ₩47,074 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩47,141 | ₩47,141 | ₩47,141 | ₩47,141 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,141 | ₩47,141 | ₩47,141 | ₩47,141 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,342 | ₩47,342 | ₩46,940 | ₩47,141 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩47,101 | ₩47,342 | ₩47,101 | ₩47,342 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,342 | ₩47,342 | ₩47,302 | ₩47,302 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩47,208 | ₩47,208 | ₩46,940 | ₩47,074 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩47,047 | ₩47,396 | ₩46,940 | ₩46,940 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,248 | ₩47,530 | ₩46,953 | ₩47,235 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,248 | ₩47,248 | ₩47,248 | ₩47,248 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,591 | ₩47,248 | ₩46,256 | ₩47,248 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,591 | ₩47,517 | ₩46,350 | ₩46,591 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,591 | ₩47,275 | ₩46,296 | ₩46,591 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,457 | ₩46,605 | ₩45,813 | ₩46,591 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩46,135 | ₩46,605 | ₩45,813 | ₩46,591 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,524 | ₩46,926 | ₩46,269 | ₩46,752 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,806 | ₩46,940 | ₩46,511 | ₩46,940 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩47,074 | ₩47,074 | ₩46,471 | ₩46,940 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,463 | ₩47,463 | ₩47,463 | ₩47,463 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,463 | ₩47,463 | ₩47,463 | ₩47,463 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,463 | ₩47,463 | ₩47,463 | ₩47,463 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,463 | ₩47,463 | ₩47,463 | ₩47,463 | 0.00% | 0 |
|---|