시장 데이터를 불러오는 중
전체 종목
Quanome Technologies, Inc. - Common Stock 과거 주가
Quanome Technologies, Inc. - Common Stock · QNME · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quanome Technologies, Inc. - Common Stock · QNME · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩965 | ₩1,034 | ₩941 | ₩995 | +3.06% | 684.3만 |
| 2026.10.08 | ₩795 | ₩1,259 | ₩760 | ₩1,112 | +39.80% | 6845.5만 |
| 2026.10.07 | ₩672 | ₩787 | ₩672 | ₩776 | +15.57% | 82.3만 |
| 2026.10.06 | ₩742 | ₩780 | ₩697 | ₩700 | -5.61% | 114.9만 |
| 2026.10.05 | ₩778 | ₩846 | ₩720 | ₩776 | -0.17% | 2382.9만 |
| 2026.10.02 | ₩759 | ₩762 | ₩699 | ₩751 | -1.06% | 77.4만 |
| 2026.10.01 | ₩778 | ₩843 | ₩700 | ₩721 | -7.24% | 812.4만 |
| 2026.09.30 | ₩798 | ₩798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩697 |
| ₩713 |
| -10.59% |
| 31.4만 |
| 2026.09.29 | ₩818 | ₩858 | ₩700 | ₩787 | -3.77% | 87.9만 |
|---|
| 2026.09.28 | ₩861 | ₩919 | ₩819 | ₩872 | +1.25% | 109.5만 |
|---|
| 2026.09.25 | ₩1,019 | ₩1,055 | ₩969 | ₩991 | -2.76% | 135.4만 |
|---|
| 2026.09.24 | ₩1,085 | ₩1,128 | ₩1,019 | ₩1,079 | -0.49% | 147.5만 |
|---|
| 2026.09.23 | ₩1,079 | ₩1,193 | ₩979 | ₩1,125 | +4.22% | 1662.1만 |
|---|
| 2026.09.22 | ₩1,770 | ₩1,877 | ₩1,051 | ₩1,141 | -35.53% | 1.3억 |
|---|
| 2026.09.21 | ₩624 | ₩959 | ₩603 | ₩858 | +37.63% | 6237.9만 |
|---|
| 2026.09.18 | ₩389 | ₩1,381 | ₩389 | ₩748 | +92.41% | 3.3억 |
|---|
| 2026.09.17 | ₩382 | ₩416 | ₩377 | ₩389 | +1.75% | 8.2만 |
|---|
| 2026.09.16 | ₩405 | ₩405 | ₩375 | ₩383 | -5.30% | 6.8만 |
|---|
| 2026.09.15 | ₩397 | ₩412 | ₩377 | ₩398 | +0.34% | 15.6만 |
|---|
| 2026.09.14 | ₩421 | ₩577 | ₩351 | ₩422 | +0.32% | 625.5만 |
|---|
| 2026.09.11 | ₩429 | ₩449 | ₩404 | ₩409 | -4.69% | 2.2만 |
|---|
| 2026.09.10 | ₩432 | ₩459 | ₩429 | ₩436 | +0.93% | 4.1만 |
|---|
| 2026.09.09 | ₩483 | ₩483 | ₩429 | ₩447 | -7.50% | 6.6만 |
|---|
| 2026.09.08 | ₩436 | ₩492 | ₩436 | ₩465 | +6.77% | 8.9만 |
|---|
| 2026.09.04 | ₩432 | ₩457 | ₩429 | ₩444 | +2.80% | 3.5만 |
|---|
| 2026.09.03 | ₩422 | ₩453 | ₩422 | ₩434 | +2.86% | 7.5만 |
|---|
| 2026.09.02 | ₩437 | ₩464 | ₩437 | ₩440 | +0.61% | 11.1만 |
|---|
| 2026.09.01 | ₩426 | ₩456 | ₩426 | ₩442 | +3.77% | 8.6만 |
|---|
| 2026.08.31 | ₩448 | ₩464 | ₩433 | ₩453 | +1.20% | 65.2만 |
|---|
| 2026.08.28 | ₩420 | ₩577 | ₩404 | ₩475 | +13.10% | 807.2만 |
|---|
| 2026.08.27 | ₩438 | ₩448 | ₩409 | ₩409 | -6.73% | 10.2만 |
|---|
| 2026.08.26 | ₩452 | ₩453 | ₩424 | ₩432 | -4.45% | 11만 |
|---|
| 2026.08.25 | ₩429 | ₩433 | ₩402 | ₩426 | -0.63% | 60.5만 |
|---|
| 2026.08.24 | ₩444 | ₩444 | ₩409 | ₩409 | -7.85% | 4.8만 |
|---|
| 2026.08.21 | ₩476 | ₩496 | ₩426 | ₩441 | -7.32% | 20.6만 |
|---|
| 2026.08.20 | ₩456 | ₩496 | ₩456 | ₩457 | +0.29% | 22.1만 |
|---|
| 2026.08.19 | ₩488 | ₩512 | ₩456 | ₩469 | -3.85% | 18.5만 |
|---|
| 2026.08.18 | ₩551 | ₩571 | ₩519 | ₩523 | -5.11% | 16.6만 |
|---|
| 2026.08.17 | ₩591 | ₩614 | ₩548 | ₩559 | -5.44% | 23.7만 |
|---|
| 2026.08.14 | ₩724 | ₩724 | ₩594 | ₩621 | -14.26% | 31.3만 |
|---|
| 2026.08.13 | ₩723 | ₩778 | ₩704 | ₩751 | +3.90% | 56.4만 |
|---|
| 2026.08.12 | ₩650 | ₩796 | ₩650 | ₩755 | +16.08% | 211.9만 |
|---|
| 2026.08.11 | ₩607 | ₩731 | ₩607 | ₩693 | +14.13% | 102.9만 |
|---|
| 2026.08.10 | ₩556 | ₩680 | ₩543 | ₩630 | +13.25% | 154.3만 |
|---|
| 2026.08.07 | ₩642 | ₩1,327 | ₩550 | ₩644 | +0.21% | 9543.2만 |
|---|
| 2026.08.06 | ₩674 | ₩731 | ₩618 | ₩644 | -4.57% | 120.6만 |
|---|
| 2026.08.05 | ₩672 | ₩732 | ₩590 | ₩684 | +1.80% | 335만 |
|---|
| 2026.08.04 | ₩1,502 | ₩1,609 | ₩838 | ₩929 | -38.12% | 1.2억 |
|---|
| 2026.08.03 | ₩373 | ₩428 | ₩349 | ₩421 | +12.95% | 9.4만 |
|---|
| 2026.07.31 | ₩359 | ₩414 | ₩357 | ₩374 | +4.10% | 7.3만 |
|---|
| 2026.07.30 | ₩388 | ₩388 | ₩341 | ₩343 | -11.42% | 3.4만 |
|---|
| 2026.07.29 | ₩416 | ₩417 | ₩335 | ₩362 | -12.90% | 15만 |
|---|
| 2026.07.28 | ₩440 | ₩467 | ₩404 | ₩417 | -5.18% | 5.5만 |
|---|
| 2026.07.27 | ₩438 | ₩506 | ₩426 | ₩429 | -2.14% | 12.7만 |
|---|
| 2026.07.24 | ₩485 | ₩720 | ₩424 | ₩473 | -2.49% | 165만 |
|---|
| 2026.07.23 | ₩456 | ₩480 | ₩424 | ₩424 | -7.06% | 1.7만 |
|---|
| 2026.07.22 | ₩449 | ₩503 | ₩449 | ₩461 | +2.69% | 4.4만 |
|---|
| 2026.07.21 | ₩444 | ₩473 | ₩444 | ₩457 | +3.02% | 2.6만 |
|---|
| 2026.07.20 | ₩500 | ₩500 | ₩448 | ₩476 | -4.83% | 2.2만 |
|---|
| 2026.07.17 | ₩484 | ₩496 | ₩444 | ₩480 | -0.83% | 1.4만 |
|---|
| 2026.07.16 | ₩492 | ₩507 | ₩444 | ₩484 | -1.63% | 3.5만 |
|---|
| 2026.07.15 | ₩563 | ₩581 | ₩469 | ₩487 | -13.57% | 9.2만 |
|---|
| 2026.07.14 | ₩543 | ₩605 | ₩510 | ₩511 | -5.93% | 7만 |
|---|
| 2026.07.13 | ₩617 | ₩624 | ₩538 | ₩551 | -10.65% | 7.3만 |
|---|
| 2026.07.10 | ₩586 | ₩615 | ₩550 | ₩583 | -0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩585 | ₩613 | ₩563 | ₩585 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩577 | ₩658 | ₩556 | ₩562 | -2.56% | 6만 |
|---|
| 2026.07.07 | ₩676 | ₩676 | ₩550 | ₩563 | -16.67% | 6.4만 |
|---|
| 2026.07.06 | ₩641 | ₩652 | ₩609 | ₩618 | -3.56% | 3.4만 |
|---|
| 2026.07.02 | ₩657 | ₩803 | ₩621 | ₩621 | -5.51% | 4.3만 |
|---|
| 2026.07.01 | ₩617 | ₩650 | ₩569 | ₩637 | +3.26% | 3.6만 |
|---|
| 2026.06.30 | ₩603 | ₩684 | ₩574 | ₩582 | -3.56% | 5.1만 |
|---|
| 2026.06.29 | ₩628 | ₩648 | ₩585 | ₩628 | 0.00% | 6.9만 |
|---|
| 2026.06.26 | ₩571 | ₩645 | ₩562 | ₩645 | +12.91% | 4.4만 |
|---|
| 2026.06.25 | ₩571 | ₩591 | ₩543 | ₩590 | +3.29% | 10.1만 |
|---|
| 2026.06.24 | ₩633 | ₩925 | ₩518 | ₩571 | -9.75% | 206.2만 |
|---|
| 2026.06.23 | ₩644 | ₩665 | ₩611 | ₩611 | -5.00% | 2.4만 |
|---|
| 2026.06.22 | ₩654 | ₩721 | ₩630 | ₩630 | -3.69% | 3만 |
|---|
| 2026.06.18 | ₩670 | ₩719 | ₩644 | ₩665 | -0.80% | 3.6만 |
|---|
| 2026.06.17 | ₩692 | ₩754 | ₩684 | ₩713 | +3.10% | 2.4만 |
|---|
| 2026.06.16 | ₩725 | ₩782 | ₩670 | ₩725 | 0.00% | 4.9만 |
|---|
| 2026.06.15 | ₩779 | ₩831 | ₩759 | ₩760 | -2.41% | 5.7만 |
|---|
| 2026.06.12 | ₩821 | ₩912 | ₩739 | ₩744 | -9.31% | 12.5만 |
|---|
| 2026.06.11 | ₩791 | ₩885 | ₩715 | ₩778 | -1.69% | 7.8만 |
|---|
| 2026.06.10 | ₩751 | ₩892 | ₩670 | ₩778 | +3.57% | 37.8만 |
|---|
| 2026.06.09 | ₩751 | ₩912 | ₩751 | ₩764 | +1.79% | 6.1만 |
|---|
| 2026.06.08 | ₩787 | ₩835 | ₩764 | ₩818 | +3.92% | 10.2만 |
|---|
| 2026.06.05 | ₩806 | ₩872 | ₩784 | ₩815 | +1.16% | 4.1만 |
|---|
| 2026.06.04 | ₩806 | ₩872 | ₩670 | ₩831 | +3.16% | 8.9만 |
|---|
| 2026.06.03 | ₩764 | ₩927 | ₩764 | ₩837 | +9.47% | 3.7만 |
|---|
| 2026.06.02 | ₩979 | ₩979 | ₩847 | ₩872 | -10.96% | 4.2만 |
|---|
| 2026.06.01 | ₩912 | ₩1,046 | ₩838 | ₩953 | +4.56% | 6.8만 |
|---|
| 2026.05.29 | ₩778 | ₩1,153 | ₩778 | ₩898 | +15.52% | 55.5만 |
|---|
| 2026.05.28 | ₩830 | ₩830 | ₩778 | ₩783 | -5.65% | 2.2만 |
|---|
| 2026.05.27 | ₩724 | ₩868 | ₩684 | ₩792 | +9.44% | 2.4만 |
|---|
| 2026.05.26 | ₩700 | ₩870 | ₩700 | ₩764 | +9.20% | 3.5만 |
|---|
| 2026.05.22 | ₩684 | ₩774 | ₩684 | ₩731 | +6.86% | 4만 |
|---|
| 2026.05.21 | ₩784 | ₩784 | ₩684 | ₩731 | -6.84% | 2.8만 |
|---|
| 2026.05.20 | ₩737 | ₩831 | ₩713 | ₩771 | +4.55% | 4.7만 |
|---|
| 2026.05.19 | ₩723 | ₩835 | ₩723 | ₩790 | +9.28% | 6.2만 |
|---|
| 2026.05.18 | ₩831 | ₩831 | ₩708 | ₩708 | -14.84% | 3.1만 |
|---|
| 2026.05.15 | ₩805 | ₩858 | ₩791 | ₩791 | -1.67% | 1.6만 |
|---|
| 2026.05.14 | ₩784 | ₩860 | ₩736 | ₩736 | -6.15% | 4.7만 |
|---|
| 2026.05.13 | ₩806 | ₩851 | ₩697 | ₩759 | -5.82% | 3.5만 |
|---|
| 2026.05.12 | ₩858 | ₩886 | ₩858 | ₩886 | +3.28% | 3.1만 |
|---|
| 2026.05.11 | ₩737 | ₩1,006 | ₩737 | ₩861 | +16.73% | 4.4만 |
|---|
| 2026.05.08 | ₩845 | ₩845 | ₩791 | ₩827 | -2.06% | 3.2만 |
|---|
| 2026.05.07 | ₩919 | ₩919 | ₩821 | ₩821 | -10.66% | 3만 |
|---|
| 2026.05.06 | ₩860 | ₩877 | ₩805 | ₩805 | -6.40% | 5.5만 |
|---|
| 2026.05.05 | ₩791 | ₩825 | ₩751 | ₩818 | +3.39% | 2.9만 |
|---|
| 2026.05.04 | ₩831 | ₩849 | ₩737 | ₩788 | -5.16% | 26.1만 |
|---|
| 2026.05.01 | ₩787 | ₩805 | ₩725 | ₩725 | -7.84% | 6.2천 |
|---|
| 2026.04.30 | ₩735 | ₩818 | ₩735 | ₩805 | +9.49% | 2.1만 |
|---|
| 2026.04.29 | ₩751 | ₩831 | ₩751 | ₩805 | +7.14% | 2.1만 |
|---|
| 2026.04.28 | ₩798 | ₩843 | ₩774 | ₩774 | -3.03% | 1.7만 |
|---|
| 2026.04.27 | ₩776 | ₩842 | ₩776 | ₩779 | +0.35% | 4.6만 |
|---|
| 2026.04.24 | ₩831 | ₩866 | ₩746 | ₩776 | -6.61% | 3.9만 |
|---|
| 2026.04.23 | ₩1,023 | ₩1,034 | ₩784 | ₩842 | -17.69% | 4.1만 |
|---|
| 2026.04.22 | ₩1,073 | ₩1,073 | ₩1,046 | ₩1,046 | -2.50% | 8.3천 |
|---|
| 2026.04.21 | ₩1,116 | ₩1,116 | ₩1,097 | ₩1,097 | -1.68% | 2.7만 |
|---|
| 2026.04.20 | ₩1,180 | ₩1,193 | ₩1,077 | ₩1,153 | -2.27% | 3.2만 |
|---|
| 2026.04.17 | ₩1,100 | ₩1,314 | ₩1,049 | ₩1,234 | +12.20% | 1.9만 |
|---|
| 2026.04.16 | ₩1,140 | ₩1,314 | ₩1,140 | ₩1,208 | +6.00% | 4.3만 |
|---|
| 2026.04.15 | ₩1,142 | ₩1,142 | ₩1,073 | ₩1,133 | -0.82% | 2.1만 |
|---|
| 2026.04.14 | ₩1,073 | ₩1,354 | ₩1,037 | ₩1,069 | -0.38% | 7.8만 |
|---|
| 2026.04.13 | ₩992 | ₩1,043 | ₩928 | ₩1,030 | +3.78% | 2.1만 |
|---|
| 2026.04.10 | ₩963 | ₩1,140 | ₩923 | ₩1,058 | +9.89% | 2.6만 |
|---|
| 2026.04.09 | ₩945 | ₩1,113 | ₩921 | ₩991 | +4.82% | 2.3만 |
|---|
| 2026.04.08 | ₩905 | ₩1,096 | ₩846 | ₩941 | +4.00% | 13.1만 |
|---|
| 2026.04.07 | ₩873 | ₩1,032 | ₩873 | ₩988 | +13.21% | 1.1만 |
|---|
| 2026.04.06 | ₩921 | ₩921 | ₩868 | ₩868 | -5.82% | 1.8만 |
|---|
| 2026.04.02 | ₩889 | ₩898 | ₩858 | ₩898 | +1.06% | 7.3천 |
|---|
| 2026.04.01 | ₩873 | ₩885 | ₩842 | ₩885 | +1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩902 | ₩935 | ₩784 | ₩935 | +3.57% | 1.4만 |
|---|
| 2026.03.30 | ₩927 | ₩1,026 | ₩912 | ₩925 | -0.14% | 1.9만 |
|---|
| 2026.03.27 | ₩925 | ₩1,034 | ₩925 | ₩983 | +6.23% | 1.9만 |
|---|
| 2026.03.26 | ₩1,032 | ₩1,046 | ₩987 | ₩1,023 | -0.91% | 1.8만 |
|---|
| 2026.03.25 | ₩1,114 | ₩1,114 | ₩1,087 | ₩1,091 | -2.05% | 9.1천 |
|---|
| 2026.03.24 | ₩1,220 | ₩1,274 | ₩1,129 | ₩1,133 | -7.14% | 2만 |
|---|
| 2026.03.23 | ₩1,314 | ₩1,314 | ₩1,201 | ₩1,295 | -1.43% | 3.3만 |
|---|
| 2026.03.20 | ₩1,218 | ₩1,435 | ₩1,120 | ₩1,314 | +7.93% | 55.2만 |
|---|
| 2026.03.19 | ₩1,219 | ₩1,435 | ₩1,133 | ₩1,168 | -4.18% | 5.5만 |
|---|
| 2026.03.18 | ₩1,251 | ₩1,274 | ₩978 | ₩1,203 | -3.86% | 12.5만 |
|---|
| 2026.03.17 | ₩1,314 | ₩1,488 | ₩1,220 | ₩1,298 | -1.22% | 18.7만 |
|---|
| 2026.03.16 | ₩1,085 | ₩1,447 | ₩1,085 | ₩1,341 | +23.61% | 18.6만 |
|---|
| 2026.03.13 | ₩1,019 | ₩1,230 | ₩1,004 | ₩1,085 | +6.45% | 3.7만 |
|---|
| 2026.03.12 | ₩1,086 | ₩1,086 | ₩994 | ₩1,073 | -1.23% | 3.2만 |
|---|
| 2026.03.11 | ₩978 | ₩1,159 | ₩939 | ₩1,020 | +4.39% | 8.1만 |
|---|
| 2026.03.10 | ₩932 | ₩992 | ₩850 | ₩932 | 0.00% | 3.8만 |
|---|
| 2026.03.09 | ₩805 | ₩979 | ₩791 | ₩873 | +8.50% | 5.3만 |
|---|
| 2026.03.06 | ₩909 | ₩909 | ₩780 | ₩835 | -8.11% | 2.5만 |
|---|
| 2026.03.05 | ₩939 | ₩992 | ₩889 | ₩959 | +2.14% | 1.3만 |
|---|
| 2026.03.04 | ₩939 | ₩953 | ₩925 | ₩940 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩711 | ₩978 | ₩711 | ₩952 | +33.96% | 6.9천 |
|---|
| 2026.03.02 | ₩845 | ₩912 | ₩845 | ₩876 | +3.65% | 1.1만 |
|---|
| 2026.02.27 | ₩819 | ₩912 | ₩783 | ₩886 | +8.18% | 1.4만 |
|---|
| 2026.02.26 | ₩888 | ₩992 | ₩810 | ₩864 | -2.72% | 9.3천 |
|---|
| 2026.02.25 | ₩803 | ₩886 | ₩803 | ₩886 | +10.35% | 9.8천 |
|---|
| 2026.02.24 | ₩834 | ₩834 | ₩776 | ₩776 | -6.91% | 1.3만 |
|---|
| 2026.02.23 | ₩872 | ₩992 | ₩807 | ₩939 | +7.69% | 1.7만 |
|---|
| 2026.02.20 | ₩829 | ₩939 | ₩829 | ₩924 | +11.49% | 4.8천 |
|---|
| 2026.02.19 | ₩711 | ₩854 | ₩711 | ₩841 | +18.30% | 3.5만 |
|---|
| 2026.02.18 | ₩711 | ₩764 | ₩711 | ₩764 | +7.55% | 1.6천 |
|---|
| 2026.02.17 | ₩780 | ₩782 | ₩711 | ₩747 | -4.30% | 1.3만 |
|---|
| 2026.02.13 | ₩768 | ₩818 | ₩737 | ₩746 | -2.97% | 4.9만 |
|---|
| 2026.02.12 | ₩831 | ₩872 | ₩780 | ₩780 | -6.13% | 8.1천 |
|---|
| 2026.02.11 | ₩814 | ₩845 | ₩807 | ₩845 | +3.79% | 6.4천 |
|---|
| 2026.02.10 | ₩988 | ₩988 | ₩770 | ₩798 | -19.27% | 6.3천 |
|---|
| 2026.02.09 | ₩737 | ₩872 | ₩737 | ₩806 | +9.27% | 5.8만 |
|---|
| 2026.02.06 | ₩806 | ₩822 | ₩691 | ₩721 | -10.48% | 1.5만 |
|---|
| 2026.02.05 | ₩980 | ₩983 | ₩831 | ₩837 | -14.64% | 2.2만 |
|---|
| 2026.02.04 | ₩967 | ₩992 | ₩935 | ₩963 | -0.42% | 6.9천 |
|---|
| 2026.02.03 | ₩979 | ₩1,035 | ₩935 | ₩1,003 | +2.47% | 6만 |
|---|
| 2026.02.02 | ₩1,220 | ₩1,220 | ₩805 | ₩1,024 | -16.04% | 11.8만 |
|---|
| 2026.01.30 | ₩1,287 | ₩1,354 | ₩1,220 | ₩1,264 | -1.77% | 7.9만 |
|---|
| 2026.01.29 | ₩1,381 | ₩1,475 | ₩1,260 | ₩1,354 | -1.94% | 6.7만 |
|---|
| 2026.01.28 | ₩1,743 | ₩1,743 | ₩1,323 | ₩1,400 | -19.69% | 4.1만 |
|---|
| 2026.01.27 | ₩1,542 | ₩1,844 | ₩1,509 | ₩1,609 | +4.35% | 9.2만 |
|---|
| 2026.01.26 | ₩1,421 | ₩1,609 | ₩1,421 | ₩1,562 | +9.91% | 3만 |
|---|
| 2026.01.23 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,502 | -2.61% | 1.2만 |
|---|
| 2026.01.22 | ₩1,515 | ₩1,609 | ₩1,395 | ₩1,542 | +1.77% | 8.1만 |
|---|
| 2026.01.21 | ₩1,180 | ₩1,770 | ₩1,168 | ₩1,703 | +44.32% | 41만 |
|---|
| 2026.01.20 | ₩1,207 | ₩1,226 | ₩1,187 | ₩1,226 | +1.56% | 1.9천 |
|---|
| 2026.01.16 | ₩1,171 | ₩1,247 | ₩1,165 | ₩1,220 | +4.24% | 6.7천 |
|---|
| 2026.01.15 | ₩1,163 | ₩1,337 | ₩1,149 | ₩1,160 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩1,199 | ₩1,341 | ₩1,112 | ₩1,145 | -4.47% | 9.6만 |
|---|
| 2026.01.13 | ₩1,067 | ₩1,301 | ₩1,058 | ₩1,108 | +3.77% | 2.9만 |
|---|
| 2026.01.12 | ₩1,089 | ₩1,089 | ₩1,058 | ₩1,061 | -2.59% | 3천 |
|---|
| 2026.01.09 | ₩1,134 | ₩1,137 | ₩1,086 | ₩1,089 | -4.02% | 9천 |
|---|
| 2026.01.08 | ₩1,142 | ₩1,161 | ₩1,125 | ₩1,161 | +1.64% | 5.3천 |
|---|
| 2026.01.07 | ₩1,196 | ₩1,196 | ₩1,089 | ₩1,089 | -8.97% | 8.3천 |
|---|
| 2026.01.06 | ₩1,134 | ₩1,176 | ₩1,134 | ₩1,144 | +0.83% | 6.4천 |
|---|
| 2026.01.05 | ₩1,193 | ₩1,193 | ₩1,193 | ₩1,193 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩1,140 | ₩1,193 | ₩1,140 | ₩1,193 | +4.71% | 2.7천 |
|---|
| 2025.12.31 | ₩1,167 | ₩1,226 | ₩1,083 | ₩1,193 | +2.30% | 2만 |
|---|
| 2025.12.30 | ₩1,211 | ₩1,211 | ₩1,180 | ₩1,193 | -1.44% | 6.7천 |
|---|
| 2025.12.29 | ₩1,184 | ₩1,238 | ₩1,082 | ₩1,184 | 0.00% | 8.2천 |
|---|
| 2025.12.26 | ₩1,287 | ₩1,287 | ₩1,175 | ₩1,216 | -5.52% | 9.6천 |
|---|
| 2025.12.24 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,274 | -5.00% | 9.2천 |
|---|
| 2025.12.23 | ₩1,168 | ₩1,274 | ₩1,168 | ₩1,274 | +9.07% | 2천 |
|---|
| 2025.12.22 | ₩1,309 | ₩1,309 | ₩1,220 | ₩1,274 | -2.66% | 7천 |
|---|
| 2025.12.19 | ₩949 | ₩1,341 | ₩949 | ₩1,240 | +30.65% | 10.4만 |
|---|
| 2025.12.18 | ₩979 | ₩1,015 | ₩944 | ₩1,015 | +3.70% | 1.4만 |
|---|
| 2025.12.17 | ₩973 | ₩983 | ₩973 | ₩983 | +0.96% | 1.5천 |
|---|
| 2025.12.16 | ₩999 | ₩1,030 | ₩898 | ₩973 | -2.55% | 2.5만 |
|---|
| 2025.12.15 | ₩925 | ₩1,051 | ₩898 | ₩1,019 | +10.14% | 3.9만 |
|---|
| 2025.12.12 | ₩939 | ₩963 | ₩914 | ₩914 | -2.57% | 1.1만 |
|---|
| 2025.12.11 | ₩979 | ₩1,006 | ₩952 | ₩961 | -1.78% | 8.7천 |
|---|
| 2025.12.10 | ₩1,006 | ₩1,006 | ₩939 | ₩1,006 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩1,006 | ₩1,055 | ₩1,006 | ₩1,024 | +1.87% | 5.1천 |
|---|
| 2025.12.08 | ₩1,039 | ₩1,069 | ₩1,039 | ₩1,047 | +0.77% | 1.1만 |
|---|
| 2025.12.05 | ₩1,074 | ₩1,086 | ₩1,046 | ₩1,074 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩1,098 | ₩1,100 | ₩1,007 | ₩1,077 | -1.95% | 1.5만 |
|---|
| 2025.12.03 | ₩1,073 | ₩1,100 | ₩1,006 | ₩1,006 | -6.25% | 3.3만 |
|---|
| 2025.12.02 | ₩1,180 | ₩1,180 | ₩1,104 | ₩1,126 | -4.55% | 2만 |
|---|
| 2025.12.01 | ₩1,129 | ₩1,203 | ₩1,113 | ₩1,163 | +2.97% | 3.3만 |
|---|
| 2025.11.28 | ₩1,224 | ₩1,224 | ₩1,138 | ₩1,165 | -4.82% | 2.1만 |
|---|
| 2025.11.26 | ₩1,180 | ₩1,354 | ₩1,180 | ₩1,224 | +3.75% | 1.1만 |
|---|
| 2025.11.25 | ₩1,146 | ₩1,177 | ₩1,146 | ₩1,153 | +0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩1,146 | ₩1,180 | ₩1,146 | ₩1,153 | +0.58% | 5.4만 |
|---|
| 2025.11.21 | ₩1,247 | ₩1,247 | ₩1,100 | ₩1,226 | -1.72% | 3.2만 |
|---|
| 2025.11.20 | ₩1,260 | ₩1,306 | ₩1,234 | ₩1,242 | -1.49% | 6.2만 |
|---|
| 2025.11.19 | ₩1,314 | ₩1,319 | ₩1,260 | ₩1,260 | -4.08% | 6.1천 |
|---|
| 2025.11.18 | ₩1,341 | ₩1,341 | ₩1,262 | ₩1,327 | -1.00% | 1.9만 |
|---|
| 2025.11.17 | ₩1,301 | ₩1,341 | ₩1,234 | ₩1,287 | -1.03% | 2.8만 |
|---|
| 2025.11.14 | ₩1,341 | ₩1,388 | ₩1,341 | ₩1,341 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩1,385 | ₩1,421 | ₩1,381 | ₩1,381 | -0.29% | 1.4만 |
|---|
| 2025.11.12 | ₩1,450 | ₩1,502 | ₩1,381 | ₩1,381 | -4.72% | 1.7만 |
|---|
| 2025.11.11 | ₩1,381 | ₩1,381 | ₩1,302 | ₩1,327 | -3.88% | 4.3만 |
|---|
| 2025.11.10 | ₩1,502 | ₩1,502 | ₩1,354 | ₩1,354 | -9.82% | 1.9만 |
|---|
| 2025.11.07 | ₩1,582 | ₩1,582 | ₩1,408 | ₩1,408 | -11.02% | 2.2만 |
|---|
| 2025.11.06 | ₩1,663 | ₩1,703 | ₩1,563 | ₩1,609 | -3.23% | 2.6만 |
|---|
| 2025.11.05 | ₩1,569 | ₩1,703 | ₩1,569 | ₩1,703 | +8.55% | 1만 |
|---|
| 2025.11.04 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,515 | 0.00% | 1.4만 |
|---|
| 2025.11.03 | ₩1,555 | ₩1,582 | ₩1,515 | ₩1,529 | -1.72% | 2.6만 |
|---|
| 2025.10.31 | ₩1,609 | ₩1,622 | ₩1,582 | ₩1,596 | -0.83% | 3만 |
|---|
| 2025.10.30 | ₩1,676 | ₩1,716 | ₩1,629 | ₩1,663 | -0.80% | 2.6만 |
|---|
| 2025.10.29 | ₩1,702 | ₩1,716 | ₩1,649 | ₩1,676 | -1.50% | 2.5만 |
|---|
| 2025.10.28 | ₩1,636 | ₩1,703 | ₩1,636 | ₩1,665 | +1.80% | 1.8만 |
|---|
| 2025.10.27 | ₩1,622 | ₩1,683 | ₩1,622 | ₩1,649 | +1.65% | 1.8천 |
|---|
| 2025.10.24 | ₩1,641 | ₩1,716 | ₩1,636 | ₩1,663 | +1.31% | 2.9만 |
|---|
| 2025.10.23 | ₩1,690 | ₩1,690 | ₩1,589 | ₩1,636 | -3.17% | 1.7만 |
|---|
| 2025.10.22 | ₩1,690 | ₩1,703 | ₩1,629 | ₩1,676 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩1,690 | ₩1,758 | ₩1,690 | ₩1,719 | +1.75% | 2.2만 |
|---|
| 2025.10.20 | ₩1,730 | ₩1,837 | ₩1,622 | ₩1,743 | +0.78% | 5.6만 |
|---|
| 2025.10.17 | ₩1,783 | ₩1,891 | ₩1,730 | ₩1,757 | -1.50% | 4.6만 |
|---|
| 2025.10.16 | ₩1,931 | ₩1,944 | ₩1,824 | ₩1,850 | -4.17% | 1.8만 |
|---|
| 2025.10.15 | ₩1,757 | ₩2,011 | ₩1,757 | ₩1,931 | +9.92% | 6.1만 |
|---|
| 2025.10.14 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,783 | +0.76% | 4.8만 |
|---|
| 2025.10.13 | ₩1,759 | ₩1,837 | ₩1,759 | ₩1,770 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩1,896 | ₩1,917 | ₩1,783 | ₩1,810 | -4.53% | 3.4만 |
|---|