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 | ₩61,800 | ₩62,187 | ₩61,493 | ₩61,720 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,599 | ₩62,053 | ₩60,305 | ₩61,586 | +1.63% | 5만 |
| 2026.10.07 | ₩60,719 | ₩60,852 | ₩60,452 | ₩60,599 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,572 | ₩60,839 | ₩60,185 | ₩60,799 | +0.37% | 1.5만 |
| 2026.10.05 | ₩60,972 | ₩60,986 | ₩60,052 | ₩60,198 | -1.27% | 4.6만 |
| 2026.10.02 | ₩60,919 | ₩60,986 | ₩60,786 | ₩60,866 | -0.09% | 7.4천 |
| 2026.10.01 | ₩60,972 | ₩60,986 | ₩60,212 | ₩60,639 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,106 | ₩61,119 | ₩60,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,866 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩60,852 | ₩61,253 | ₩60,852 | ₩60,972 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,239 | ₩61,239 | ₩60,839 | ₩60,906 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩60,852 | ₩61,306 | ₩60,692 | ₩61,106 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,052 | ₩61,092 | ₩60,732 | ₩60,786 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩60,839 | ₩60,839 | ₩60,652 | ₩60,652 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩60,732 | ₩61,052 | ₩60,719 | ₩60,786 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,052 | ₩61,079 | ₩60,786 | ₩60,799 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,052 | ₩61,253 | ₩60,052 | ₩61,039 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩59,985 | ₩60,052 | ₩59,851 | ₩60,052 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩59,972 | ₩60,025 | ₩59,718 | ₩59,851 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩59,931 | ₩59,931 | ₩59,718 | ₩59,731 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩59,985 | ₩60,038 | ₩59,851 | ₩59,918 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩59,825 | ₩60,252 | ₩59,825 | ₩59,985 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,385 | ₩60,385 | ₩59,931 | ₩60,052 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,532 | ₩60,572 | ₩60,318 | ₩60,385 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,572 | ₩60,572 | ₩60,052 | ₩60,385 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,519 | ₩60,639 | ₩60,318 | ₩60,452 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,385 | ₩60,519 | ₩60,385 | ₩60,385 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,278 | ₩60,399 | ₩60,252 | ₩60,318 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,252 | ₩60,385 | ₩59,785 | ₩60,052 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,452 | ₩60,452 | ₩59,985 | ₩60,185 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,372 | ₩60,959 | ₩59,998 | ₩60,292 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,012 | ₩60,252 | ₩59,424 | ₩60,052 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,185 | ₩60,185 | ₩59,651 | ₩59,998 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,052 | ₩60,385 | ₩59,931 | ₩60,038 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩58,717 | ₩61,052 | ₩58,717 | ₩59,718 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩58,717 | ₩59,051 | ₩58,397 | ₩58,811 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,384 | ₩59,384 | ₩57,049 | ₩58,544 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,650 | ₩58,717 | ₩58,063 | ₩58,063 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,063 | ₩58,490 | ₩58,050 | ₩58,050 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,051 | ₩59,384 | ₩58,050 | ₩58,050 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,384 | ₩59,384 | ₩59,384 | ₩59,384 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,637 | ₩59,384 | ₩58,277 | ₩59,384 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,183 | ₩58,624 | ₩58,183 | ₩58,624 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩57,930 | ₩58,637 | ₩57,930 | ₩58,637 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩57,903 | ₩58,650 | ₩57,903 | ₩58,650 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩57,903 | ₩58,037 | ₩57,850 | ₩57,930 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩57,850 | ₩57,903 | ₩57,836 | ₩57,903 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩57,716 | ₩57,903 | ₩57,650 | ₩57,903 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩57,916 | ₩57,916 | ₩57,596 | ₩57,716 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩57,916 | ₩57,916 | ₩57,916 | ₩57,916 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩57,850 | ₩58,010 | ₩57,850 | ₩57,850 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,010 | ₩58,010 | ₩58,010 | ₩58,010 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,730 | ₩58,010 | ₩57,730 | ₩58,010 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩57,836 | ₩57,836 | ₩57,836 | ₩57,836 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩57,783 | ₩57,836 | ₩57,783 | ₩57,836 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩57,730 | ₩58,370 | ₩57,716 | ₩57,783 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,050 | ₩58,050 | ₩57,716 | ₩57,783 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩57,716 | ₩57,783 | ₩57,716 | ₩57,783 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩57,730 | ₩57,730 | ₩57,730 | ₩57,730 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩57,783 | ₩57,783 | ₩57,516 | ₩57,583 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩57,796 | ₩57,796 | ₩57,783 | ₩57,783 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩57,716 | ₩57,916 | ₩57,650 | ₩57,783 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩57,810 | ₩57,810 | ₩57,716 | ₩57,716 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,050 | ₩58,597 | ₩57,796 | ₩57,850 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,517 | ₩58,517 | ₩57,716 | ₩58,183 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,584 | ₩58,584 | ₩58,584 | ₩58,584 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,584 | ₩58,584 | ₩58,584 | ₩58,584 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,517 | ₩58,650 | ₩58,517 | ₩58,584 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,517 | ₩58,517 | ₩58,517 | ₩58,517 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,517 | ₩58,517 | ₩58,517 | ₩58,517 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,050 | ₩58,317 | ₩58,050 | ₩58,317 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,050 | ₩58,330 | ₩57,783 | ₩58,050 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,223 | ₩58,384 | ₩57,983 | ₩58,050 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,290 | ₩58,290 | ₩58,290 | ₩58,290 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,343 | ₩58,343 | ₩58,130 | ₩58,330 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩57,930 | ₩58,170 | ₩57,930 | ₩58,090 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,437 | ₩58,437 | ₩58,437 | ₩58,437 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,437 | ₩58,437 | ₩58,437 | ₩58,437 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,437 | ₩58,437 | ₩58,437 | ₩58,437 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,250 | ₩58,450 | ₩57,916 | ₩58,437 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,650 | ₩58,650 | ₩58,650 | ₩58,650 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,650 | ₩58,650 | ₩58,650 | ₩58,650 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,050 | ₩58,717 | ₩58,050 | ₩58,183 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩57,716 | ₩58,050 | ₩57,716 | ₩58,050 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,050 | ₩58,050 | ₩58,050 | ₩58,050 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,050 | ₩58,384 | ₩58,050 | ₩58,384 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,050 | ₩58,624 | ₩57,983 | ₩58,624 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,023 | ₩58,637 | ₩58,023 | ₩58,637 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,050 | ₩58,637 | ₩58,050 | ₩58,637 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,343 | ₩58,637 | ₩58,343 | ₩58,637 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,010 | ₩58,637 | ₩58,010 | ₩58,637 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,624 | ₩58,637 | ₩57,890 | ₩58,637 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,544 | ₩58,637 | ₩57,876 | ₩58,637 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,023 | ₩58,717 | ₩57,916 | ₩58,717 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,584 | ₩58,717 | ₩58,450 | ₩58,717 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,037 | ₩58,584 | ₩58,037 | ₩58,584 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩58,717 | ₩58,717 | ₩58,717 | ₩58,717 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,117 | ₩58,717 | ₩58,023 | ₩58,717 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,170 | ₩58,690 | ₩58,170 | ₩58,690 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,437 | ₩58,690 | ₩58,437 | ₩58,690 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,690 | ₩58,690 | ₩58,690 | ₩58,690 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩58,984 | ₩58,984 | ₩58,117 | ₩58,690 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩58,757 | ₩61,386 | ₩58,757 | ₩58,917 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩58,917 | ₩58,917 | ₩58,917 | ₩58,917 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩58,797 | ₩58,917 | ₩58,797 | ₩58,917 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,397 | ₩58,917 | ₩58,397 | ₩58,917 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,610 | ₩58,917 | ₩58,384 | ₩58,917 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,024 | ₩59,024 | ₩59,024 | ₩59,024 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,211 | ₩60,038 | ₩58,437 | ₩59,024 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,051 | ₩60,172 | ₩58,117 | ₩59,945 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,052 | ₩60,052 | ₩60,052 | ₩60,052 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩59,785 | ₩61,386 | ₩58,717 | ₩59,051 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,117 | ₩60,052 | ₩58,384 | ₩60,052 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,077 | ₩59,785 | ₩59,077 | ₩59,785 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,224 | ₩60,038 | ₩59,051 | ₩60,038 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,450 | ₩60,052 | ₩58,384 | ₩60,052 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,384 | ₩58,984 | ₩58,384 | ₩58,984 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩58,917 | ₩58,984 | ₩58,917 | ₩58,984 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩58,971 | ₩59,037 | ₩58,117 | ₩58,357 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,357 | ₩58,357 | ₩58,357 | ₩58,357 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,384 | ₩58,717 | ₩57,916 | ₩58,357 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,023 | ₩58,704 | ₩57,529 | ₩58,357 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩56,715 | ₩57,836 | ₩56,715 | ₩57,383 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩54,714 | ₩56,048 | ₩54,714 | ₩56,048 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,193 | ₩55,354 | ₩54,193 | ₩55,314 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,046 | ₩55,381 | ₩53,713 | ₩53,913 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,353 | ₩55,488 | ₩53,353 | ₩54,046 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,353 | ₩53,353 | ₩51,845 | ₩53,353 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,046 | ₩53,232 | ₩52,579 | ₩52,712 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,045 | ₩53,339 | ₩52,045 | ₩52,712 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,592 | ₩52,605 | ₩52,045 | ₩52,605 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,710 | ₩52,699 | ₩50,710 | ₩52,592 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,364 | ₩53,366 | ₩51,351 | ₩52,579 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,579 | ₩52,579 | ₩52,579 | ₩52,579 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,017 | ₩51,524 | ₩51,017 | ₩51,524 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,628 | ₩51,031 | ₩48,628 | ₩50,510 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,442 | ₩48,575 | ₩48,442 | ₩48,548 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,455 | ₩49,309 | ₩48,455 | ₩49,309 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,709 | ₩49,856 | ₩48,442 | ₩49,856 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,402 | ₩49,910 | ₩48,709 | ₩49,242 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩49,923 | ₩50,030 | ₩49,923 | ₩50,030 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩49,923 | ₩49,923 | ₩49,923 | ₩49,923 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩49,923 | ₩49,923 | ₩49,923 | ₩49,923 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩49,923 | ₩49,923 | ₩49,923 | ₩49,923 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,029 | ₩49,376 | ₩49,029 | ₩49,376 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,376 | ₩50,016 | ₩48,548 | ₩49,029 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,376 | ₩50,030 | ₩49,376 | ₩50,030 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,456 | ₩49,709 | ₩49,229 | ₩49,709 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,523 | ₩50,523 | ₩50,523 | ₩50,523 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩49,829 | ₩49,829 | ₩49,829 | ₩49,829 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,549 | ₩49,549 | ₩49,549 | ₩49,549 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩49,843 | ₩49,843 | ₩49,549 | ₩49,549 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,243 | ₩50,297 | ₩49,563 | ₩49,563 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩49,936 | ₩50,377 | ₩49,843 | ₩49,843 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩49,883 | ₩49,883 | ₩49,883 | ₩49,883 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,083 | ₩50,697 | ₩49,376 | ₩49,883 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,577 | ₩50,710 | ₩50,577 | ₩50,710 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,403 | ₩50,710 | ₩50,070 | ₩50,710 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,390 | ₩50,510 | ₩50,390 | ₩50,510 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,710 | ₩50,710 | ₩50,390 | ₩50,390 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,390 | ₩50,390 | ₩50,390 | ₩50,390 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,710 | ₩50,710 | ₩50,390 | ₩50,390 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,390 | ₩50,710 | ₩50,390 | ₩50,430 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,710 | ₩51,631 | ₩50,377 | ₩50,417 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,710 | ₩50,777 | ₩50,110 | ₩50,710 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,191 | ₩51,191 | ₩50,070 | ₩50,710 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩50,777 | ₩51,111 | ₩50,056 | ₩50,056 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩48,855 | ₩51,071 | ₩48,855 | ₩50,016 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩46,974 | ₩48,375 | ₩46,974 | ₩48,375 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩46,974 | ₩46,974 | ₩46,974 | ₩46,974 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,720 | ₩46,974 | ₩46,573 | ₩46,974 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩46,867 | ₩47,040 | ₩46,867 | ₩47,040 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩46,867 | ₩47,040 | ₩46,867 | ₩47,040 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,720 | ₩47,040 | ₩46,493 | ₩47,040 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,707 | ₩47,040 | ₩46,707 | ₩47,040 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,293 | ₩47,040 | ₩46,293 | ₩47,040 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,040 | ₩47,040 | ₩46,306 | ₩47,040 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,667 | ₩46,667 | ₩46,667 | ₩46,667 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩46,974 | ₩46,974 | ₩46,667 | ₩46,667 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,707 | ₩46,707 | ₩46,707 | ₩46,707 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,707 | ₩46,707 | ₩46,707 | ₩46,707 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩46,974 | ₩46,974 | ₩46,453 | ₩46,707 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,266 | ₩46,266 | ₩45,372 | ₩45,973 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩46,867 | ₩46,867 | ₩46,707 | ₩46,774 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩46,974 | ₩46,974 | ₩46,974 | ₩46,974 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩46,974 | ₩47,014 | ₩46,974 | ₩47,014 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,040 | ₩47,107 | ₩47,040 | ₩47,107 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,107 | ₩47,107 | ₩46,880 | ₩47,107 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,040 | ₩47,107 | ₩46,867 | ₩47,107 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩46,947 | ₩47,040 | ₩46,733 | ₩46,987 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,014 | ₩47,040 | ₩47,014 | ₩47,040 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,720 | ₩47,014 | ₩46,373 | ₩47,014 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,014 | ₩47,014 | ₩46,840 | ₩46,974 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,840 | ₩46,840 | ₩46,840 | ₩46,840 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩46,854 | ₩46,854 | ₩46,840 | ₩46,840 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,107 | ₩47,107 | ₩46,707 | ₩46,907 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩46,867 | ₩47,107 | ₩46,867 | ₩47,107 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,107 | ₩47,107 | ₩47,067 | ₩47,067 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩46,974 | ₩46,974 | ₩46,707 | ₩46,840 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩46,814 | ₩47,161 | ₩46,707 | ₩46,707 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩46,987 | ₩46,987 | ₩46,987 | ₩46,987 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩46,987 | ₩46,987 | ₩46,987 | ₩46,987 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,014 | ₩47,294 | ₩46,720 | ₩47,000 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,360 | ₩47,014 | ₩46,026 | ₩47,014 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,360 | ₩47,281 | ₩46,120 | ₩46,360 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,360 | ₩47,040 | ₩46,066 | ₩46,360 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,226 | ₩46,373 | ₩45,586 | ₩46,360 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩45,906 | ₩46,373 | ₩45,586 | ₩46,360 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,520 | ₩46,520 | ₩46,520 | ₩46,520 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,520 | ₩46,520 | ₩46,520 | ₩46,520 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,520 | ₩46,520 | ₩46,520 | ₩46,520 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,293 | ₩46,693 | ₩46,040 | ₩46,520 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,573 | ₩46,707 | ₩46,280 | ₩46,707 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩46,840 | ₩46,840 | ₩46,240 | ₩46,707 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 0 |
|---|