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 | ₩61,814 | ₩62,201 | ₩61,507 | ₩61,734 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,613 | ₩62,068 | ₩60,319 | ₩61,601 | +1.63% | 5만 |
| 2026.10.07 | ₩60,733 | ₩60,866 | ₩60,466 | ₩60,613 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,586 | ₩60,853 | ₩60,199 | ₩60,813 | +0.37% | 1.5만 |
| 2026.10.05 | ₩60,987 | ₩61,000 | ₩60,066 | ₩60,212 | -1.27% | 4.6만 |
| 2026.10.02 | ₩60,933 | ₩61,000 | ₩60,800 | ₩60,880 | -0.09% | 7.4천 |
| 2026.10.01 | ₩60,987 | ₩61,000 | ₩60,226 | ₩60,653 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,120 | ₩61,133 | ₩60,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,880 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩60,866 | ₩61,267 | ₩60,866 | ₩60,987 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,254 | ₩61,254 | ₩60,853 | ₩60,920 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩60,866 | ₩61,320 | ₩60,706 | ₩61,120 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,067 | ₩61,107 | ₩60,746 | ₩60,800 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩60,853 | ₩60,853 | ₩60,666 | ₩60,666 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩60,746 | ₩61,067 | ₩60,733 | ₩60,800 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,067 | ₩61,093 | ₩60,800 | ₩60,813 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,066 | ₩61,267 | ₩60,066 | ₩61,053 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩59,999 | ₩60,066 | ₩59,865 | ₩60,066 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩59,985 | ₩60,039 | ₩59,732 | ₩59,865 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩59,945 | ₩59,945 | ₩59,732 | ₩59,745 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩59,999 | ₩60,052 | ₩59,865 | ₩59,932 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩59,839 | ₩60,266 | ₩59,839 | ₩59,999 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,399 | ₩60,399 | ₩59,945 | ₩60,066 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,546 | ₩60,586 | ₩60,333 | ₩60,399 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,586 | ₩60,586 | ₩60,066 | ₩60,399 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,533 | ₩60,653 | ₩60,333 | ₩60,466 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,399 | ₩60,533 | ₩60,399 | ₩60,399 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,292 | ₩60,413 | ₩60,266 | ₩60,333 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,266 | ₩60,399 | ₩59,799 | ₩60,066 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,466 | ₩60,466 | ₩59,999 | ₩60,199 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,386 | ₩60,973 | ₩60,012 | ₩60,306 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,026 | ₩60,266 | ₩59,438 | ₩60,066 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,199 | ₩60,199 | ₩59,665 | ₩60,012 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,066 | ₩60,399 | ₩59,945 | ₩60,052 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩58,731 | ₩61,067 | ₩58,731 | ₩59,732 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩58,731 | ₩59,064 | ₩58,410 | ₩58,824 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,398 | ₩59,398 | ₩57,062 | ₩58,557 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,664 | ₩58,731 | ₩58,077 | ₩58,077 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,077 | ₩58,504 | ₩58,063 | ₩58,063 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,077 | ₩58,077 | ₩58,077 | ₩58,077 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,077 | ₩58,077 | ₩58,077 | ₩58,077 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,064 | ₩59,398 | ₩58,063 | ₩58,063 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,398 | ₩59,398 | ₩59,398 | ₩59,398 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,651 | ₩59,398 | ₩58,290 | ₩59,398 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,197 | ₩58,637 | ₩58,197 | ₩58,637 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,651 | ₩58,651 | ₩58,651 | ₩58,651 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,651 | ₩58,651 | ₩58,651 | ₩58,651 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩57,943 | ₩58,651 | ₩57,943 | ₩58,651 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩57,917 | ₩58,664 | ₩57,917 | ₩58,664 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩57,917 | ₩58,050 | ₩57,863 | ₩57,943 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩57,863 | ₩57,917 | ₩57,850 | ₩57,917 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩57,730 | ₩57,917 | ₩57,663 | ₩57,917 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩57,930 | ₩57,930 | ₩57,610 | ₩57,730 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩57,930 | ₩57,930 | ₩57,930 | ₩57,930 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩57,863 | ₩58,023 | ₩57,863 | ₩57,863 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,023 | ₩58,023 | ₩58,023 | ₩58,023 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,743 | ₩58,023 | ₩57,743 | ₩58,023 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩57,850 | ₩57,850 | ₩57,850 | ₩57,850 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩57,796 | ₩57,850 | ₩57,796 | ₩57,850 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩57,743 | ₩58,384 | ₩57,730 | ₩57,796 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,063 | ₩58,063 | ₩57,730 | ₩57,796 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩57,730 | ₩57,796 | ₩57,730 | ₩57,796 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩57,743 | ₩57,743 | ₩57,743 | ₩57,743 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩57,796 | ₩57,796 | ₩57,529 | ₩57,596 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩57,810 | ₩57,810 | ₩57,796 | ₩57,796 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩57,730 | ₩57,930 | ₩57,663 | ₩57,796 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩57,823 | ₩57,823 | ₩57,730 | ₩57,730 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,063 | ₩58,611 | ₩57,810 | ₩57,863 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,531 | ₩58,531 | ₩57,730 | ₩58,197 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,597 | ₩58,597 | ₩58,597 | ₩58,597 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,597 | ₩58,597 | ₩58,597 | ₩58,597 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,531 | ₩58,664 | ₩58,531 | ₩58,597 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,063 | ₩58,330 | ₩58,063 | ₩58,330 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,063 | ₩58,344 | ₩57,796 | ₩58,063 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,237 | ₩58,397 | ₩57,997 | ₩58,063 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,304 | ₩58,304 | ₩58,304 | ₩58,304 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,357 | ₩58,357 | ₩58,143 | ₩58,344 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩57,943 | ₩58,183 | ₩57,943 | ₩58,103 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,450 | ₩58,450 | ₩58,450 | ₩58,450 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,450 | ₩58,450 | ₩58,450 | ₩58,450 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,450 | ₩58,450 | ₩58,450 | ₩58,450 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,264 | ₩58,464 | ₩57,930 | ₩58,450 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,063 | ₩58,731 | ₩58,063 | ₩58,197 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩57,730 | ₩58,063 | ₩57,730 | ₩58,063 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,063 | ₩58,397 | ₩58,063 | ₩58,397 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,063 | ₩58,637 | ₩57,997 | ₩58,637 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,037 | ₩58,651 | ₩58,037 | ₩58,651 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,651 | ₩58,651 | ₩58,651 | ₩58,651 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,063 | ₩58,651 | ₩58,063 | ₩58,651 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,651 | ₩58,651 | ₩58,651 | ₩58,651 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,357 | ₩58,651 | ₩58,357 | ₩58,651 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,023 | ₩58,651 | ₩58,023 | ₩58,651 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,651 | ₩58,651 | ₩58,651 | ₩58,651 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,637 | ₩58,651 | ₩57,903 | ₩58,651 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,557 | ₩58,651 | ₩57,890 | ₩58,651 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,037 | ₩58,731 | ₩57,930 | ₩58,731 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,597 | ₩58,731 | ₩58,464 | ₩58,731 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,050 | ₩58,597 | ₩58,050 | ₩58,597 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩58,731 | ₩58,731 | ₩58,731 | ₩58,731 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,130 | ₩58,731 | ₩58,037 | ₩58,731 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,183 | ₩58,704 | ₩58,183 | ₩58,704 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,450 | ₩58,704 | ₩58,450 | ₩58,704 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,704 | ₩58,704 | ₩58,704 | ₩58,704 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩58,998 | ₩58,998 | ₩58,130 | ₩58,704 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩58,771 | ₩61,400 | ₩58,771 | ₩58,931 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩58,931 | ₩58,931 | ₩58,931 | ₩58,931 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩58,811 | ₩58,931 | ₩58,811 | ₩58,931 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,410 | ₩58,931 | ₩58,410 | ₩58,931 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,624 | ₩58,931 | ₩58,397 | ₩58,931 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,038 | ₩59,038 | ₩59,038 | ₩59,038 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,225 | ₩60,052 | ₩58,450 | ₩59,038 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,064 | ₩60,186 | ₩58,130 | ₩59,959 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,066 | ₩60,066 | ₩60,066 | ₩60,066 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩59,799 | ₩61,400 | ₩58,731 | ₩59,064 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,131 | ₩60,066 | ₩58,397 | ₩60,066 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,091 | ₩59,799 | ₩59,091 | ₩59,799 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,238 | ₩60,052 | ₩59,064 | ₩60,052 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,464 | ₩60,066 | ₩58,397 | ₩60,066 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,397 | ₩58,998 | ₩58,397 | ₩58,998 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩58,931 | ₩58,998 | ₩58,931 | ₩58,998 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩58,984 | ₩59,051 | ₩58,130 | ₩58,370 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,370 | ₩58,370 | ₩58,370 | ₩58,370 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,397 | ₩58,731 | ₩57,930 | ₩58,370 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,037 | ₩58,717 | ₩57,543 | ₩58,370 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,729 | ₩57,850 | ₩56,729 | ₩57,396 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,726 | ₩56,061 | ₩54,726 | ₩56,061 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,206 | ₩55,367 | ₩54,206 | ₩55,327 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,059 | ₩55,394 | ₩53,725 | ₩53,926 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,365 | ₩55,501 | ₩53,365 | ₩54,059 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,365 | ₩53,365 | ₩51,857 | ₩53,365 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,058 | ₩53,245 | ₩52,591 | ₩52,724 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,057 | ₩53,352 | ₩52,057 | ₩52,724 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,604 | ₩52,617 | ₩52,057 | ₩52,617 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,722 | ₩52,711 | ₩50,722 | ₩52,604 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,376 | ₩53,378 | ₩51,363 | ₩52,591 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,591 | ₩52,591 | ₩52,591 | ₩52,591 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,029 | ₩51,536 | ₩51,029 | ₩51,536 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,640 | ₩51,042 | ₩48,640 | ₩50,522 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,453 | ₩48,586 | ₩48,453 | ₩48,560 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,320 | ₩49,320 | ₩49,320 | ₩49,320 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,320 | ₩49,320 | ₩49,320 | ₩49,320 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,466 | ₩49,320 | ₩48,466 | ₩49,320 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,720 | ₩49,868 | ₩48,453 | ₩49,868 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,414 | ₩49,921 | ₩48,720 | ₩49,254 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩49,934 | ₩50,041 | ₩49,934 | ₩50,041 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,040 | ₩49,387 | ₩49,040 | ₩49,387 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,387 | ₩50,028 | ₩48,560 | ₩49,040 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,387 | ₩50,041 | ₩49,387 | ₩50,041 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,467 | ₩49,721 | ₩49,240 | ₩49,721 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,535 | ₩50,535 | ₩50,535 | ₩50,535 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩49,854 | ₩49,854 | ₩49,561 | ₩49,561 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,255 | ₩50,308 | ₩49,574 | ₩49,574 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩49,948 | ₩50,388 | ₩49,854 | ₩49,854 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩49,894 | ₩49,894 | ₩49,894 | ₩49,894 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,095 | ₩50,709 | ₩49,387 | ₩49,894 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,589 | ₩50,722 | ₩50,589 | ₩50,722 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,415 | ₩50,722 | ₩50,081 | ₩50,722 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,402 | ₩50,522 | ₩50,402 | ₩50,522 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,722 | ₩50,722 | ₩50,402 | ₩50,402 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,402 | ₩50,402 | ₩50,402 | ₩50,402 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,722 | ₩50,722 | ₩50,402 | ₩50,402 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,402 | ₩50,722 | ₩50,402 | ₩50,442 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,722 | ₩51,643 | ₩50,388 | ₩50,428 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,722 | ₩50,789 | ₩50,121 | ₩50,722 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,203 | ₩51,203 | ₩50,081 | ₩50,722 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩50,789 | ₩51,122 | ₩50,068 | ₩50,068 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩50,775 | ₩50,775 | ₩50,775 | ₩50,775 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩48,867 | ₩51,082 | ₩48,867 | ₩50,028 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩46,985 | ₩48,386 | ₩46,985 | ₩48,386 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,731 | ₩46,985 | ₩46,584 | ₩46,985 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩46,878 | ₩47,051 | ₩46,878 | ₩47,051 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩46,878 | ₩47,051 | ₩46,878 | ₩47,051 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,731 | ₩47,051 | ₩46,504 | ₩47,051 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,718 | ₩47,051 | ₩46,718 | ₩47,051 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,304 | ₩47,051 | ₩46,304 | ₩47,051 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,051 | ₩47,051 | ₩46,317 | ₩47,051 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩46,985 | ₩46,985 | ₩46,678 | ₩46,678 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,664 | ₩46,664 | ₩46,664 | ₩46,664 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩46,985 | ₩46,985 | ₩46,464 | ₩46,718 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,384 | ₩46,384 | ₩46,384 | ₩46,384 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,384 | ₩46,384 | ₩46,384 | ₩46,384 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,277 | ₩46,277 | ₩45,383 | ₩45,984 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩46,784 | ₩46,784 | ₩46,784 | ₩46,784 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩46,878 | ₩46,878 | ₩46,718 | ₩46,784 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩46,985 | ₩47,025 | ₩46,985 | ₩47,025 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,051 | ₩47,118 | ₩47,051 | ₩47,118 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,118 | ₩47,118 | ₩46,891 | ₩47,118 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,051 | ₩47,118 | ₩46,878 | ₩47,118 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩46,958 | ₩47,051 | ₩46,744 | ₩46,998 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,025 | ₩47,051 | ₩47,025 | ₩47,051 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,731 | ₩47,025 | ₩46,384 | ₩47,025 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,025 | ₩47,025 | ₩46,851 | ₩46,985 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,851 | ₩46,851 | ₩46,851 | ₩46,851 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩46,864 | ₩46,864 | ₩46,851 | ₩46,851 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,118 | ₩47,118 | ₩46,718 | ₩46,918 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩46,878 | ₩47,118 | ₩46,878 | ₩47,118 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,118 | ₩47,118 | ₩47,078 | ₩47,078 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩46,985 | ₩46,985 | ₩46,718 | ₩46,851 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩46,824 | ₩47,171 | ₩46,718 | ₩46,718 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,025 | ₩47,305 | ₩46,731 | ₩47,011 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,371 | ₩47,025 | ₩46,037 | ₩47,025 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,371 | ₩47,292 | ₩46,130 | ₩46,371 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,371 | ₩47,051 | ₩46,077 | ₩46,371 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,237 | ₩46,384 | ₩45,596 | ₩46,371 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,371 | ₩46,371 | ₩46,371 | ₩46,371 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩45,917 | ₩46,384 | ₩45,596 | ₩46,371 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,304 | ₩46,704 | ₩46,050 | ₩46,531 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,584 | ₩46,718 | ₩46,291 | ₩46,718 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩46,851 | ₩46,851 | ₩46,250 | ₩46,718 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 0 |
|---|