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 | ₩62,124 | ₩62,513 | ₩61,816 | ₩62,044 | -0.13% | 3.4만 |
| 2026.10.08 | ₩60,917 | ₩62,379 | ₩60,622 | ₩61,910 | +1.63% | 5만 |
| 2026.10.07 | ₩61,038 | ₩61,172 | ₩60,769 | ₩60,917 | -0.20% | 2.3만 |
| 2026.10.06 | ₩60,890 | ₩61,159 | ₩60,501 | ₩61,118 | +0.37% | 1.5만 |
| 2026.10.05 | ₩61,293 | ₩61,306 | ₩60,367 | ₩60,515 | -1.27% | 4.6만 |
| 2026.10.02 | ₩61,239 | ₩61,306 | ₩61,105 | ₩61,185 | -0.09% | 7.4천 |
| 2026.10.01 | ₩61,293 | ₩61,306 | ₩60,528 | ₩60,957 | -0.55% | 1.4만 |
| 2026.09.30 | ₩61,427 | ₩61,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,185 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩61,172 | ₩61,574 | ₩61,172 | ₩61,293 | +0.20% | 3.1만 |
|---|
| 2026.09.28 | ₩61,561 | ₩61,561 | ₩61,159 | ₩61,226 | -0.54% | 2.4만 |
|---|
| 2026.09.25 | ₩61,172 | ₩61,628 | ₩61,011 | ₩61,427 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩61,373 | ₩61,413 | ₩61,051 | ₩61,105 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩61,159 | ₩61,159 | ₩60,971 | ₩60,971 | -0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩61,051 | ₩61,373 | ₩61,038 | ₩61,105 | +0.09% | 1.6만 |
|---|
| 2026.09.21 | ₩61,373 | ₩61,400 | ₩61,105 | ₩61,118 | -0.42% | 1.2만 |
|---|
| 2026.09.18 | ₩60,367 | ₩61,574 | ₩60,367 | ₩61,360 | +1.64% | 2.1만 |
|---|
| 2026.09.17 | ₩60,300 | ₩60,367 | ₩60,166 | ₩60,367 | +0.11% | 9천 |
|---|
| 2026.09.16 | ₩60,287 | ₩60,340 | ₩60,032 | ₩60,166 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩60,246 | ₩60,246 | ₩60,032 | ₩60,045 | -0.33% | 8.5천 |
|---|
| 2026.09.14 | ₩60,300 | ₩60,354 | ₩60,166 | ₩60,233 | -0.11% | 4.8천 |
|---|
| 2026.09.11 | ₩60,139 | ₩60,568 | ₩60,139 | ₩60,300 | +0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩60,702 | ₩60,702 | ₩60,246 | ₩60,367 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩60,850 | ₩60,890 | ₩60,635 | ₩60,702 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩60,890 | ₩60,890 | ₩60,367 | ₩60,702 | -0.31% | 1.3만 |
|---|
| 2026.09.04 | ₩60,837 | ₩60,957 | ₩60,635 | ₩60,769 | -0.11% | 1.6만 |
|---|
| 2026.09.03 | ₩60,702 | ₩60,837 | ₩60,702 | ₩60,702 | 0.00% | 7.7천 |
|---|
| 2026.09.02 | ₩60,595 | ₩60,716 | ₩60,568 | ₩60,635 | +0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩60,568 | ₩60,702 | ₩60,099 | ₩60,367 | -0.33% | 1.4만 |
|---|
| 2026.08.31 | ₩60,769 | ₩60,769 | ₩60,300 | ₩60,501 | -0.44% | 9천 |
|---|
| 2026.08.28 | ₩60,689 | ₩61,279 | ₩60,313 | ₩60,609 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩60,327 | ₩60,568 | ₩59,737 | ₩60,367 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩60,501 | ₩60,501 | ₩59,965 | ₩60,313 | -0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩60,367 | ₩60,702 | ₩60,246 | ₩60,354 | -0.02% | 2.5천 |
|---|
| 2026.08.24 | ₩59,026 | ₩61,373 | ₩59,026 | ₩60,032 | +1.70% | 1.6만 |
|---|
| 2026.08.21 | ₩59,026 | ₩59,361 | ₩58,704 | ₩59,119 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩59,696 | ₩59,696 | ₩57,349 | ₩58,851 | -1.42% | 5.5만 |
|---|
| 2026.08.19 | ₩58,958 | ₩59,026 | ₩58,368 | ₩58,368 | -1.00% | 300 |
|---|
| 2026.08.18 | ₩58,368 | ₩58,798 | ₩58,355 | ₩58,355 | -0.02% | 900 |
|---|
| 2026.08.17 | ₩58,368 | ₩58,368 | ₩58,368 | ₩58,368 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩58,368 | ₩58,368 | ₩58,368 | ₩58,368 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,361 | ₩59,696 | ₩58,355 | ₩58,355 | -1.69% | 2.3천 |
|---|
| 2026.08.12 | ₩59,696 | ₩59,696 | ₩59,696 | ₩59,696 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩58,945 | ₩59,696 | ₩58,583 | ₩59,696 | +1.27% | 1.8천 |
|---|
| 2026.08.10 | ₩58,489 | ₩58,932 | ₩58,489 | ₩58,932 | +0.76% | 700 |
|---|
| 2026.08.07 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩58,234 | ₩58,945 | ₩58,234 | ₩58,945 | +1.22% | 700 |
|---|
| 2026.08.04 | ₩58,207 | ₩58,958 | ₩58,207 | ₩58,958 | +1.29% | 800 |
|---|
| 2026.08.03 | ₩58,207 | ₩58,341 | ₩58,154 | ₩58,234 | +0.05% | 1.2만 |
|---|
| 2026.07.31 | ₩58,154 | ₩58,207 | ₩58,140 | ₩58,207 | +0.09% | 2만 |
|---|
| 2026.07.30 | ₩58,019 | ₩58,207 | ₩57,952 | ₩58,207 | +0.32% | 700 |
|---|
| 2026.07.29 | ₩58,221 | ₩58,221 | ₩57,899 | ₩58,019 | -0.35% | 9.1천 |
|---|
| 2026.07.28 | ₩58,221 | ₩58,221 | ₩58,221 | ₩58,221 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩58,154 | ₩58,315 | ₩58,154 | ₩58,154 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩58,315 | ₩58,315 | ₩58,315 | ₩58,315 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩58,033 | ₩58,315 | ₩58,033 | ₩58,315 | +0.49% | 200 |
|---|
| 2026.07.22 | ₩58,140 | ₩58,140 | ₩58,140 | ₩58,140 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩58,087 | ₩58,140 | ₩58,087 | ₩58,140 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩58,033 | ₩58,677 | ₩58,019 | ₩58,087 | +0.09% | 3.2천 |
|---|
| 2026.07.17 | ₩58,355 | ₩58,355 | ₩58,019 | ₩58,087 | -0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩58,019 | ₩58,087 | ₩58,019 | ₩58,087 | +0.12% | 700 |
|---|
| 2026.07.15 | ₩58,033 | ₩58,033 | ₩58,033 | ₩58,033 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩58,087 | ₩58,087 | ₩57,818 | ₩57,885 | -0.35% | 9.1천 |
|---|
| 2026.07.13 | ₩58,100 | ₩58,100 | ₩58,087 | ₩58,087 | -0.02% | 3.9천 |
|---|
| 2026.07.10 | ₩58,019 | ₩58,221 | ₩57,952 | ₩58,087 | +0.12% | 8천 |
|---|
| 2026.07.09 | ₩58,113 | ₩58,113 | ₩58,019 | ₩58,019 | -0.16% | 2.3천 |
|---|
| 2026.07.08 | ₩58,355 | ₩58,905 | ₩58,100 | ₩58,154 | -0.34% | 2.8천 |
|---|
| 2026.07.07 | ₩58,824 | ₩58,824 | ₩58,019 | ₩58,489 | -0.57% | 9.8천 |
|---|
| 2026.07.06 | ₩58,891 | ₩58,891 | ₩58,891 | ₩58,891 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩58,891 | ₩58,891 | ₩58,891 | ₩58,891 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩58,824 | ₩58,958 | ₩58,824 | ₩58,891 | +0.11% | 800 |
|---|
| 2026.06.30 | ₩58,824 | ₩58,824 | ₩58,824 | ₩58,824 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,824 | ₩58,824 | ₩58,824 | ₩58,824 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩58,355 | ₩58,623 | ₩58,355 | ₩58,623 | +0.46% | 2.1천 |
|---|
| 2026.06.25 | ₩58,355 | ₩58,637 | ₩58,087 | ₩58,355 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩58,529 | ₩58,690 | ₩58,288 | ₩58,355 | -0.30% | 1.5만 |
|---|
| 2026.06.23 | ₩58,596 | ₩58,596 | ₩58,596 | ₩58,596 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩58,650 | ₩58,650 | ₩58,435 | ₩58,637 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩58,234 | ₩58,476 | ₩58,234 | ₩58,395 | +0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩58,744 | ₩58,744 | ₩58,744 | ₩58,744 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,744 | ₩58,744 | ₩58,744 | ₩58,744 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,744 | ₩58,744 | ₩58,744 | ₩58,744 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,556 | ₩58,757 | ₩58,221 | ₩58,744 | +0.32% | 1.6천 |
|---|
| 2026.06.11 | ₩58,958 | ₩58,958 | ₩58,958 | ₩58,958 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩58,958 | ₩58,958 | ₩58,958 | ₩58,958 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,355 | ₩59,026 | ₩58,355 | ₩58,489 | +0.23% | 7.2천 |
|---|
| 2026.06.08 | ₩58,019 | ₩58,355 | ₩58,019 | ₩58,355 | +0.58% | 200 |
|---|
| 2026.06.05 | ₩58,355 | ₩58,355 | ₩58,355 | ₩58,355 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩58,355 | ₩58,690 | ₩58,355 | ₩58,690 | +0.57% | 1.3천 |
|---|
| 2026.06.03 | ₩58,355 | ₩58,932 | ₩58,288 | ₩58,932 | +0.99% | 2.8천 |
|---|
| 2026.06.02 | ₩58,328 | ₩58,945 | ₩58,328 | ₩58,945 | +1.06% | 500 |
|---|
| 2026.06.01 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩58,355 | ₩58,945 | ₩58,355 | ₩58,945 | +1.01% | 3.3천 |
|---|
| 2026.05.28 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩58,650 | ₩58,945 | ₩58,650 | ₩58,945 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩58,315 | ₩58,945 | ₩58,315 | ₩58,945 | +1.08% | 700 |
|---|
| 2026.05.22 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,932 | ₩58,945 | ₩58,194 | ₩58,945 | +0.02% | 300 |
|---|
| 2026.05.20 | ₩58,851 | ₩58,945 | ₩58,180 | ₩58,945 | +0.16% | 1.3천 |
|---|
| 2026.05.19 | ₩58,328 | ₩59,026 | ₩58,221 | ₩59,026 | +1.20% | 1.7만 |
|---|
| 2026.05.18 | ₩58,891 | ₩59,026 | ₩58,757 | ₩59,026 | +0.23% | 600 |
|---|
| 2026.05.15 | ₩58,341 | ₩58,891 | ₩58,341 | ₩58,891 | +0.94% | 2천 |
|---|
| 2026.05.14 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩58,422 | ₩59,026 | ₩58,328 | ₩59,026 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩58,476 | ₩58,999 | ₩58,476 | ₩58,999 | +0.89% | 800 |
|---|
| 2026.05.11 | ₩58,744 | ₩58,999 | ₩58,744 | ₩58,999 | +0.43% | 3.5천 |
|---|
| 2026.05.08 | ₩58,999 | ₩58,999 | ₩58,999 | ₩58,999 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩59,294 | ₩59,294 | ₩58,422 | ₩58,999 | -0.50% | 3천 |
|---|
| 2026.05.06 | ₩59,066 | ₩61,709 | ₩59,066 | ₩59,227 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩59,227 | ₩59,227 | ₩59,227 | ₩59,227 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩59,106 | ₩59,227 | ₩59,106 | ₩59,227 | +0.20% | 300 |
|---|
| 2026.05.01 | ₩58,704 | ₩59,227 | ₩58,704 | ₩59,227 | +0.89% | 2.9천 |
|---|
| 2026.04.30 | ₩58,918 | ₩59,227 | ₩58,690 | ₩59,227 | +0.52% | 700 |
|---|
| 2026.04.29 | ₩59,334 | ₩59,334 | ₩59,334 | ₩59,334 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩59,522 | ₩60,354 | ₩58,744 | ₩59,334 | -0.32% | 1.7만 |
|---|
| 2026.04.27 | ₩59,361 | ₩60,488 | ₩58,422 | ₩60,260 | +1.51% | 900 |
|---|
| 2026.04.24 | ₩60,367 | ₩60,367 | ₩60,367 | ₩60,367 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩60,099 | ₩61,709 | ₩59,026 | ₩59,361 | -1.23% | 2.3천 |
|---|
| 2026.04.22 | ₩59,428 | ₩60,367 | ₩58,690 | ₩60,367 | +1.58% | 1.4천 |
|---|
| 2026.04.21 | ₩59,388 | ₩60,099 | ₩59,388 | ₩60,099 | +1.20% | 3.5천 |
|---|
| 2026.04.20 | ₩59,535 | ₩60,354 | ₩59,361 | ₩60,354 | +1.37% | 1.2천 |
|---|
| 2026.04.17 | ₩58,757 | ₩60,367 | ₩58,690 | ₩60,367 | +2.74% | 5.3천 |
|---|
| 2026.04.16 | ₩58,690 | ₩59,294 | ₩58,690 | ₩59,294 | +1.03% | 1.5천 |
|---|
| 2026.04.15 | ₩59,227 | ₩59,294 | ₩59,227 | ₩59,294 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩59,280 | ₩59,348 | ₩58,422 | ₩58,663 | -1.04% | 5.1천 |
|---|
| 2026.04.13 | ₩58,663 | ₩58,663 | ₩58,663 | ₩58,663 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩58,690 | ₩59,026 | ₩58,221 | ₩58,663 | -0.05% | 1.4천 |
|---|
| 2026.04.09 | ₩58,328 | ₩59,012 | ₩57,832 | ₩58,663 | +0.57% | 2천 |
|---|
| 2026.04.08 | ₩57,013 | ₩58,140 | ₩57,013 | ₩57,684 | +1.18% | 1.9천 |
|---|
| 2026.04.07 | ₩55,001 | ₩56,343 | ₩55,001 | ₩56,343 | +2.44% | 2.6천 |
|---|
| 2026.04.06 | ₩54,478 | ₩55,645 | ₩54,478 | ₩55,605 | +2.07% | 3.6천 |
|---|
| 2026.04.02 | ₩54,330 | ₩55,672 | ₩53,995 | ₩54,196 | -0.25% | 2천 |
|---|
| 2026.04.01 | ₩53,633 | ₩55,779 | ₩53,633 | ₩54,330 | +1.30% | 5천 |
|---|
| 2026.03.31 | ₩53,633 | ₩53,633 | ₩52,117 | ₩53,633 | 0.00% | 1.6천 |
|---|
| 2026.03.30 | ₩53,324 | ₩53,512 | ₩52,855 | ₩52,989 | -0.63% | 5.4천 |
|---|
| 2026.03.27 | ₩52,318 | ₩53,619 | ₩52,318 | ₩52,989 | +1.28% | 1.2만 |
|---|
| 2026.03.26 | ₩52,868 | ₩52,882 | ₩52,318 | ₩52,882 | +0.03% | 800 |
|---|
| 2026.03.25 | ₩50,977 | ₩52,975 | ₩50,977 | ₩52,868 | +3.71% | 1만 |
|---|
| 2026.03.24 | ₩51,634 | ₩53,646 | ₩51,621 | ₩52,855 | +2.36% | 1.8천 |
|---|
| 2026.03.23 | ₩52,855 | ₩52,855 | ₩52,855 | ₩52,855 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,285 | ₩51,795 | ₩51,285 | ₩51,795 | +0.99% | 700 |
|---|
| 2026.03.19 | ₩48,884 | ₩51,299 | ₩48,884 | ₩50,775 | +3.87% | 8.2천 |
|---|
| 2026.03.18 | ₩48,696 | ₩48,830 | ₩48,696 | ₩48,803 | +0.22% | 2.1천 |
|---|
| 2026.03.17 | ₩49,568 | ₩49,568 | ₩49,568 | ₩49,568 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩49,568 | ₩49,568 | ₩49,568 | ₩49,568 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,710 | ₩49,568 | ₩48,710 | ₩49,568 | +1.76% | 300 |
|---|
| 2026.03.12 | ₩48,964 | ₩50,118 | ₩48,696 | ₩50,118 | +2.36% | 3.5천 |
|---|
| 2026.03.11 | ₩49,662 | ₩50,172 | ₩48,964 | ₩49,501 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩50,185 | ₩50,292 | ₩50,185 | ₩50,292 | +0.21% | 400 |
|---|
| 2026.03.09 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,286 | ₩49,635 | ₩49,286 | ₩49,635 | +0.71% | 2.3만 |
|---|
| 2026.03.03 | ₩49,635 | ₩50,279 | ₩48,803 | ₩49,286 | -0.70% | 2천 |
|---|
| 2026.03.02 | ₩49,635 | ₩50,292 | ₩49,635 | ₩50,292 | +1.32% | 400 |
|---|
| 2026.02.27 | ₩49,716 | ₩49,971 | ₩49,488 | ₩49,971 | +0.51% | 800 |
|---|
| 2026.02.26 | ₩50,789 | ₩50,789 | ₩50,789 | ₩50,789 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩50,091 | ₩50,091 | ₩50,091 | ₩50,091 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,810 | ₩49,810 | ₩49,810 | ₩49,810 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩50,105 | ₩50,105 | ₩49,810 | ₩49,810 | -0.59% | 300 |
|---|
| 2026.02.20 | ₩50,507 | ₩50,561 | ₩49,823 | ₩49,823 | -1.35% | 800 |
|---|
| 2026.02.19 | ₩50,199 | ₩50,641 | ₩50,105 | ₩50,105 | -0.19% | 600 |
|---|
| 2026.02.18 | ₩50,145 | ₩50,145 | ₩50,145 | ₩50,145 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩50,346 | ₩50,963 | ₩49,635 | ₩50,145 | -0.40% | 7천 |
|---|
| 2026.02.13 | ₩50,842 | ₩50,977 | ₩50,842 | ₩50,977 | +0.26% | 2.4천 |
|---|
| 2026.02.12 | ₩50,668 | ₩50,977 | ₩50,333 | ₩50,977 | +0.61% | 3.1천 |
|---|
| 2026.02.11 | ₩50,655 | ₩50,775 | ₩50,655 | ₩50,775 | +0.24% | 1.3천 |
|---|
| 2026.02.10 | ₩50,977 | ₩50,977 | ₩50,655 | ₩50,655 | -0.63% | 2.8천 |
|---|
| 2026.02.09 | ₩50,655 | ₩50,655 | ₩50,655 | ₩50,655 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩50,977 | ₩50,977 | ₩50,655 | ₩50,655 | -0.63% | 3.2천 |
|---|
| 2026.02.05 | ₩50,655 | ₩50,977 | ₩50,655 | ₩50,695 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,977 | ₩51,902 | ₩50,641 | ₩50,681 | -0.58% | 8.8천 |
|---|
| 2026.02.03 | ₩50,977 | ₩51,044 | ₩50,373 | ₩50,977 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩51,460 | ₩51,460 | ₩50,333 | ₩50,977 | -0.94% | 3.3천 |
|---|
| 2026.01.30 | ₩51,044 | ₩51,379 | ₩50,319 | ₩50,319 | -1.42% | 3.8천 |
|---|
| 2026.01.29 | ₩51,030 | ₩51,030 | ₩51,030 | ₩51,030 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩49,112 | ₩51,339 | ₩49,112 | ₩50,279 | +2.38% | 5.3천 |
|---|
| 2026.01.27 | ₩47,220 | ₩48,629 | ₩47,220 | ₩48,629 | +2.98% | 3.5천 |
|---|
| 2026.01.26 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩46,966 | ₩47,220 | ₩46,818 | ₩47,220 | +0.54% | 400 |
|---|
| 2026.01.22 | ₩47,113 | ₩47,288 | ₩47,113 | ₩47,288 | +0.37% | 400 |
|---|
| 2026.01.21 | ₩47,113 | ₩47,288 | ₩47,113 | ₩47,288 | +0.37% | 700 |
|---|
| 2026.01.20 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩46,966 | ₩47,288 | ₩46,738 | ₩47,288 | +0.69% | 1.8천 |
|---|
| 2026.01.13 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩46,952 | ₩47,288 | ₩46,952 | ₩47,288 | +0.71% | 300 |
|---|
| 2026.01.07 | ₩46,536 | ₩47,288 | ₩46,536 | ₩47,288 | +1.61% | 200 |
|---|
| 2026.01.06 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩47,288 | ₩47,288 | ₩46,550 | ₩47,288 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩47,220 | ₩47,220 | ₩46,912 | ₩46,912 | -0.65% | 400 |
|---|
| 2025.12.29 | ₩46,898 | ₩46,898 | ₩46,898 | ₩46,898 | 0.00% | 800 |
|---|
| 2025.12.26 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩47,220 | ₩47,220 | ₩46,697 | ₩46,952 | -0.57% | 900 |
|---|
| 2025.12.22 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩46,617 | ₩46,617 | ₩46,617 | ₩46,617 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩46,617 | ₩46,617 | ₩46,617 | ₩46,617 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,509 | ₩46,509 | ₩45,611 | ₩46,214 | -0.63% | 4.7천 |
|---|
| 2025.12.12 | ₩47,019 | ₩47,019 | ₩47,019 | ₩47,019 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩47,113 | ₩47,113 | ₩46,952 | ₩47,019 | -0.20% | 3.1천 |
|---|
| 2025.12.10 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,220 | ₩47,261 | ₩47,220 | ₩47,261 | +0.09% | 500 |
|---|
| 2025.12.08 | ₩47,355 | ₩47,355 | ₩47,355 | ₩47,355 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩47,288 | ₩47,355 | ₩47,288 | ₩47,355 | +0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩47,355 | ₩47,355 | ₩47,355 | ₩47,355 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩47,355 | ₩47,355 | ₩47,127 | ₩47,355 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩47,288 | ₩47,355 | ₩47,113 | ₩47,355 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩47,194 | ₩47,288 | ₩46,979 | ₩47,234 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩47,261 | ₩47,288 | ₩47,261 | ₩47,288 | +0.06% | 1.1천 |
|---|
| 2025.11.24 | ₩46,966 | ₩47,261 | ₩46,617 | ₩47,261 | +0.63% | 1.6천 |
|---|
| 2025.11.21 | ₩47,261 | ₩47,261 | ₩47,086 | ₩47,220 | -0.09% | 1.1천 |
|---|
| 2025.11.20 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩47,100 | ₩47,100 | ₩47,086 | ₩47,086 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩47,153 | ₩47,153 | ₩47,153 | ₩47,153 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,153 | ₩47,153 | ₩47,153 | ₩47,153 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,355 | ₩47,355 | ₩46,952 | ₩47,153 | -0.42% | 7천 |
|---|
| 2025.11.12 | ₩47,113 | ₩47,355 | ₩47,113 | ₩47,355 | +0.51% | 300 |
|---|
| 2025.11.11 | ₩47,355 | ₩47,355 | ₩47,314 | ₩47,314 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩47,220 | ₩47,220 | ₩46,952 | ₩47,086 | -0.28% | 900 |
|---|
| 2025.11.07 | ₩47,059 | ₩47,408 | ₩46,952 | ₩46,952 | -0.23% | 2.8천 |
|---|
| 2025.11.06 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩47,261 | ₩47,542 | ₩46,966 | ₩47,247 | -0.03% | 7.3천 |
|---|
| 2025.11.03 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩46,603 | ₩47,261 | ₩46,268 | ₩47,261 | +1.41% | 1.2천 |
|---|
| 2025.10.30 | ₩46,603 | ₩47,529 | ₩46,362 | ₩46,603 | 0.00% | 3.5천 |
|---|
| 2025.10.29 | ₩46,603 | ₩47,288 | ₩46,308 | ₩46,603 | 0.00% | 4.4천 |
|---|
| 2025.10.28 | ₩46,469 | ₩46,617 | ₩45,825 | ₩46,603 | +0.29% | 2.6천 |
|---|
| 2025.10.27 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩46,147 | ₩46,617 | ₩45,825 | ₩46,603 | +0.99% | 3.3천 |
|---|
| 2025.10.23 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩46,536 | ₩46,939 | ₩46,281 | ₩46,764 | +0.49% | 3.7천 |
|---|
| 2025.10.17 | ₩46,818 | ₩46,952 | ₩46,523 | ₩46,952 | +0.29% | 500 |
|---|
| 2025.10.16 | ₩47,086 | ₩47,086 | ₩46,483 | ₩46,952 | -0.28% | 1.7천 |
|---|
| 2025.10.15 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 0 |
|---|