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 | ₩961 | ₩1,029 | ₩937 | ₩990 | +3.06% | 684.3만 |
| 2026.10.08 | ₩791 | ₩1,253 | ₩757 | ₩1,106 | +39.80% | 6845.5만 |
| 2026.10.07 | ₩669 | ₩783 | ₩669 | ₩773 | +15.57% | 82.3만 |
| 2026.10.06 | ₩738 | ₩777 | ₩694 | ₩697 | -5.61% | 114.9만 |
| 2026.10.05 | ₩774 | ₩842 | ₩717 | ₩773 | -0.17% | 2382.9만 |
| 2026.10.02 | ₩755 | ₩758 | ₩695 | ₩747 | -1.06% | 77.4만 |
| 2026.10.01 | ₩774 | ₩839 | ₩697 | ₩718 | -7.24% | 812.4만 |
| 2026.09.30 | ₩794 | ₩794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710 |
| -10.59% |
| 31.4만 |
| 2026.09.29 | ₩814 | ₩854 | ₩697 | ₩783 | -3.77% | 87.9만 |
|---|
| 2026.09.28 | ₩857 | ₩914 | ₩815 | ₩867 | +1.25% | 109.5만 |
|---|
| 2026.09.25 | ₩1,014 | ₩1,050 | ₩965 | ₩986 | -2.76% | 135.4만 |
|---|
| 2026.09.24 | ₩1,080 | ₩1,122 | ₩1,014 | ₩1,074 | -0.49% | 147.5만 |
|---|
| 2026.09.23 | ₩1,074 | ₩1,188 | ₩974 | ₩1,120 | +4.22% | 1662.1만 |
|---|
| 2026.09.22 | ₩1,761 | ₩1,868 | ₩1,046 | ₩1,136 | -35.53% | 1.3억 |
|---|
| 2026.09.21 | ₩620 | ₩954 | ₩600 | ₩854 | +37.63% | 6237.9만 |
|---|
| 2026.09.18 | ₩387 | ₩1,374 | ₩387 | ₩745 | +92.41% | 3.3억 |
|---|
| 2026.09.17 | ₩380 | ₩414 | ₩375 | ₩387 | +1.75% | 8.2만 |
|---|
| 2026.09.16 | ₩403 | ₩403 | ₩374 | ₩382 | -5.30% | 6.8만 |
|---|
| 2026.09.15 | ₩395 | ₩410 | ₩375 | ₩396 | +0.34% | 15.6만 |
|---|
| 2026.09.14 | ₩419 | ₩574 | ₩350 | ₩420 | +0.32% | 625.5만 |
|---|
| 2026.09.11 | ₩427 | ₩447 | ₩402 | ₩407 | -4.69% | 2.2만 |
|---|
| 2026.09.10 | ₩430 | ₩456 | ₩427 | ₩434 | +0.93% | 4.1만 |
|---|
| 2026.09.09 | ₩480 | ₩480 | ₩427 | ₩444 | -7.50% | 6.6만 |
|---|
| 2026.09.08 | ₩434 | ₩490 | ₩434 | ₩463 | +6.77% | 8.9만 |
|---|
| 2026.09.04 | ₩430 | ₩455 | ₩427 | ₩442 | +2.80% | 3.5만 |
|---|
| 2026.09.03 | ₩420 | ₩451 | ₩420 | ₩432 | +2.86% | 7.5만 |
|---|
| 2026.09.02 | ₩435 | ₩462 | ₩435 | ₩438 | +0.61% | 11.1만 |
|---|
| 2026.09.01 | ₩424 | ₩454 | ₩424 | ₩440 | +3.77% | 8.6만 |
|---|
| 2026.08.31 | ₩446 | ₩462 | ₩431 | ₩451 | +1.20% | 65.2만 |
|---|
| 2026.08.28 | ₩418 | ₩574 | ₩402 | ₩472 | +13.10% | 807.2만 |
|---|
| 2026.08.27 | ₩436 | ₩446 | ₩407 | ₩407 | -6.73% | 10.2만 |
|---|
| 2026.08.26 | ₩450 | ₩451 | ₩422 | ₩430 | -4.45% | 11만 |
|---|
| 2026.08.25 | ₩427 | ₩431 | ₩400 | ₩424 | -0.63% | 60.5만 |
|---|
| 2026.08.24 | ₩442 | ₩442 | ₩407 | ₩407 | -7.85% | 4.8만 |
|---|
| 2026.08.21 | ₩474 | ₩494 | ₩424 | ₩439 | -7.32% | 20.6만 |
|---|
| 2026.08.20 | ₩454 | ₩494 | ₩454 | ₩455 | +0.29% | 22.1만 |
|---|
| 2026.08.19 | ₩486 | ₩510 | ₩454 | ₩467 | -3.85% | 18.5만 |
|---|
| 2026.08.18 | ₩548 | ₩568 | ₩516 | ₩520 | -5.11% | 16.6만 |
|---|
| 2026.08.17 | ₩588 | ₩611 | ₩546 | ₩556 | -5.44% | 23.7만 |
|---|
| 2026.08.14 | ₩721 | ₩721 | ₩591 | ₩618 | -14.26% | 31.3만 |
|---|
| 2026.08.13 | ₩719 | ₩774 | ₩701 | ₩747 | +3.90% | 56.4만 |
|---|
| 2026.08.12 | ₩647 | ₩793 | ₩647 | ₩751 | +16.08% | 211.9만 |
|---|
| 2026.08.11 | ₩604 | ₩727 | ₩604 | ₩690 | +14.13% | 102.9만 |
|---|
| 2026.08.10 | ₩554 | ₩677 | ₩540 | ₩627 | +13.25% | 154.3만 |
|---|
| 2026.08.07 | ₩639 | ₩1,321 | ₩547 | ₩641 | +0.21% | 9543.2만 |
|---|
| 2026.08.06 | ₩671 | ₩727 | ₩615 | ₩641 | -4.57% | 120.6만 |
|---|
| 2026.08.05 | ₩669 | ₩729 | ₩587 | ₩681 | +1.80% | 335만 |
|---|
| 2026.08.04 | ₩1,495 | ₩1,601 | ₩834 | ₩925 | -38.12% | 1.2억 |
|---|
| 2026.08.03 | ₩371 | ₩426 | ₩347 | ₩419 | +12.95% | 9.4만 |
|---|
| 2026.07.31 | ₩358 | ₩412 | ₩355 | ₩372 | +4.10% | 7.3만 |
|---|
| 2026.07.30 | ₩386 | ₩386 | ₩339 | ₩342 | -11.42% | 3.4만 |
|---|
| 2026.07.29 | ₩414 | ₩415 | ₩334 | ₩360 | -12.90% | 15만 |
|---|
| 2026.07.28 | ₩438 | ₩464 | ₩402 | ₩415 | -5.18% | 5.5만 |
|---|
| 2026.07.27 | ₩436 | ₩503 | ₩424 | ₩427 | -2.14% | 12.7만 |
|---|
| 2026.07.24 | ₩483 | ₩717 | ₩422 | ₩471 | -2.49% | 165만 |
|---|
| 2026.07.23 | ₩454 | ₩478 | ₩422 | ₩422 | -7.06% | 1.7만 |
|---|
| 2026.07.22 | ₩447 | ₩500 | ₩447 | ₩459 | +2.69% | 4.4만 |
|---|
| 2026.07.21 | ₩442 | ₩471 | ₩442 | ₩455 | +3.02% | 2.6만 |
|---|
| 2026.07.20 | ₩498 | ₩498 | ₩446 | ₩474 | -4.83% | 2.2만 |
|---|
| 2026.07.17 | ₩482 | ₩494 | ₩442 | ₩478 | -0.83% | 1.4만 |
|---|
| 2026.07.16 | ₩490 | ₩504 | ₩442 | ₩482 | -1.63% | 3.5만 |
|---|
| 2026.07.15 | ₩560 | ₩578 | ₩467 | ₩484 | -13.57% | 9.2만 |
|---|
| 2026.07.14 | ₩540 | ₩602 | ₩507 | ₩508 | -5.93% | 7만 |
|---|
| 2026.07.13 | ₩614 | ₩620 | ₩535 | ₩548 | -10.65% | 7.3만 |
|---|
| 2026.07.10 | ₩583 | ₩612 | ₩547 | ₩580 | -0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩582 | ₩610 | ₩560 | ₩582 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩574 | ₩655 | ₩554 | ₩559 | -2.56% | 6만 |
|---|
| 2026.07.07 | ₩673 | ₩673 | ₩547 | ₩560 | -16.67% | 6.4만 |
|---|
| 2026.07.06 | ₩638 | ₩649 | ₩606 | ₩615 | -3.56% | 3.4만 |
|---|
| 2026.07.02 | ₩654 | ₩799 | ₩618 | ₩618 | -5.51% | 4.3만 |
|---|
| 2026.07.01 | ₩614 | ₩647 | ₩566 | ₩634 | +3.26% | 3.6만 |
|---|
| 2026.06.30 | ₩600 | ₩681 | ₩571 | ₩579 | -3.56% | 5.1만 |
|---|
| 2026.06.29 | ₩624 | ₩645 | ₩582 | ₩624 | 0.00% | 6.9만 |
|---|
| 2026.06.26 | ₩568 | ₩642 | ₩559 | ₩642 | +12.91% | 4.4만 |
|---|
| 2026.06.25 | ₩568 | ₩588 | ₩540 | ₩587 | +3.29% | 10.1만 |
|---|
| 2026.06.24 | ₩630 | ₩921 | ₩515 | ₩568 | -9.75% | 206.2만 |
|---|
| 2026.06.23 | ₩641 | ₩662 | ₩608 | ₩608 | -5.00% | 2.4만 |
|---|
| 2026.06.22 | ₩651 | ₩718 | ₩627 | ₩627 | -3.69% | 3만 |
|---|
| 2026.06.18 | ₩667 | ₩715 | ₩641 | ₩662 | -0.80% | 3.6만 |
|---|
| 2026.06.17 | ₩689 | ₩750 | ₩681 | ₩710 | +3.10% | 2.4만 |
|---|
| 2026.06.16 | ₩722 | ₩778 | ₩667 | ₩722 | 0.00% | 4.9만 |
|---|
| 2026.06.15 | ₩775 | ₩827 | ₩755 | ₩757 | -2.41% | 5.7만 |
|---|
| 2026.06.12 | ₩817 | ₩907 | ₩735 | ₩741 | -9.31% | 12.5만 |
|---|
| 2026.06.11 | ₩787 | ₩881 | ₩711 | ₩774 | -1.69% | 7.8만 |
|---|
| 2026.06.10 | ₩747 | ₩887 | ₩667 | ₩774 | +3.57% | 37.8만 |
|---|
| 2026.06.09 | ₩747 | ₩907 | ₩747 | ₩761 | +1.79% | 6.1만 |
|---|
| 2026.06.08 | ₩783 | ₩831 | ₩761 | ₩814 | +3.92% | 10.2만 |
|---|
| 2026.06.05 | ₩802 | ₩867 | ₩781 | ₩811 | +1.16% | 4.1만 |
|---|
| 2026.06.04 | ₩802 | ₩867 | ₩667 | ₩827 | +3.16% | 8.9만 |
|---|
| 2026.06.03 | ₩761 | ₩922 | ₩761 | ₩833 | +9.47% | 3.7만 |
|---|
| 2026.06.02 | ₩974 | ₩974 | ₩843 | ₩867 | -10.96% | 4.2만 |
|---|
| 2026.06.01 | ₩907 | ₩1,041 | ₩834 | ₩949 | +4.56% | 6.8만 |
|---|
| 2026.05.29 | ₩774 | ₩1,148 | ₩774 | ₩894 | +15.52% | 55.5만 |
|---|
| 2026.05.28 | ₩826 | ₩826 | ₩774 | ₩779 | -5.65% | 2.2만 |
|---|
| 2026.05.27 | ₩721 | ₩863 | ₩681 | ₩789 | +9.44% | 2.4만 |
|---|
| 2026.05.26 | ₩697 | ₩866 | ₩697 | ₩761 | +9.20% | 3.5만 |
|---|
| 2026.05.22 | ₩681 | ₩770 | ₩681 | ₩727 | +6.86% | 4만 |
|---|
| 2026.05.21 | ₩781 | ₩781 | ₩681 | ₩727 | -6.84% | 2.8만 |
|---|
| 2026.05.20 | ₩734 | ₩827 | ₩710 | ₩767 | +4.55% | 4.7만 |
|---|
| 2026.05.19 | ₩719 | ₩831 | ₩719 | ₩786 | +9.28% | 6.2만 |
|---|
| 2026.05.18 | ₩827 | ₩827 | ₩705 | ₩705 | -14.84% | 3.1만 |
|---|
| 2026.05.15 | ₩801 | ₩854 | ₩787 | ₩787 | -1.67% | 1.6만 |
|---|
| 2026.05.14 | ₩781 | ₩855 | ₩733 | ₩733 | -6.15% | 4.7만 |
|---|
| 2026.05.13 | ₩802 | ₩847 | ₩694 | ₩755 | -5.82% | 3.5만 |
|---|
| 2026.05.12 | ₩854 | ₩882 | ₩854 | ₩882 | +3.28% | 3.1만 |
|---|
| 2026.05.11 | ₩734 | ₩1,001 | ₩734 | ₩857 | +16.73% | 4.4만 |
|---|
| 2026.05.08 | ₩841 | ₩841 | ₩787 | ₩823 | -2.06% | 3.2만 |
|---|
| 2026.05.07 | ₩914 | ₩914 | ₩817 | ₩817 | -10.66% | 3만 |
|---|
| 2026.05.06 | ₩855 | ₩873 | ₩801 | ₩801 | -6.40% | 5.5만 |
|---|
| 2026.05.05 | ₩787 | ₩821 | ₩747 | ₩814 | +3.39% | 2.9만 |
|---|
| 2026.05.04 | ₩827 | ₩845 | ₩734 | ₩785 | -5.16% | 26.1만 |
|---|
| 2026.05.01 | ₩783 | ₩801 | ₩722 | ₩722 | -7.84% | 6.2천 |
|---|
| 2026.04.30 | ₩731 | ₩814 | ₩731 | ₩801 | +9.49% | 2.1만 |
|---|
| 2026.04.29 | ₩747 | ₩827 | ₩747 | ₩801 | +7.14% | 2.1만 |
|---|
| 2026.04.28 | ₩794 | ₩839 | ₩770 | ₩770 | -3.03% | 1.7만 |
|---|
| 2026.04.27 | ₩773 | ₩838 | ₩773 | ₩775 | +0.35% | 4.6만 |
|---|
| 2026.04.24 | ₩827 | ₩862 | ₩742 | ₩773 | -6.61% | 3.9만 |
|---|
| 2026.04.23 | ₩1,018 | ₩1,029 | ₩781 | ₩838 | -17.69% | 4.1만 |
|---|
| 2026.04.22 | ₩1,068 | ₩1,068 | ₩1,041 | ₩1,041 | -2.50% | 8.3천 |
|---|
| 2026.04.21 | ₩1,110 | ₩1,110 | ₩1,092 | ₩1,092 | -1.68% | 2.7만 |
|---|
| 2026.04.20 | ₩1,174 | ₩1,188 | ₩1,072 | ₩1,148 | -2.27% | 3.2만 |
|---|
| 2026.04.17 | ₩1,094 | ₩1,308 | ₩1,043 | ₩1,228 | +12.20% | 1.9만 |
|---|
| 2026.04.16 | ₩1,134 | ₩1,308 | ₩1,134 | ₩1,202 | +6.00% | 4.3만 |
|---|
| 2026.04.15 | ₩1,137 | ₩1,137 | ₩1,068 | ₩1,128 | -0.82% | 2.1만 |
|---|
| 2026.04.14 | ₩1,068 | ₩1,348 | ₩1,031 | ₩1,064 | -0.38% | 7.8만 |
|---|
| 2026.04.13 | ₩987 | ₩1,038 | ₩923 | ₩1,025 | +3.78% | 2.1만 |
|---|
| 2026.04.10 | ₩958 | ₩1,134 | ₩918 | ₩1,053 | +9.89% | 2.6만 |
|---|
| 2026.04.09 | ₩941 | ₩1,108 | ₩917 | ₩986 | +4.82% | 2.3만 |
|---|
| 2026.04.08 | ₩901 | ₩1,090 | ₩842 | ₩937 | +4.00% | 13.1만 |
|---|
| 2026.04.07 | ₩869 | ₩1,027 | ₩869 | ₩983 | +13.21% | 1.1만 |
|---|
| 2026.04.06 | ₩917 | ₩917 | ₩863 | ₩863 | -5.82% | 1.8만 |
|---|
| 2026.04.02 | ₩885 | ₩894 | ₩854 | ₩894 | +1.06% | 7.3천 |
|---|
| 2026.04.01 | ₩869 | ₩881 | ₩838 | ₩881 | +1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩898 | ₩930 | ₩781 | ₩930 | +3.57% | 1.4만 |
|---|
| 2026.03.30 | ₩922 | ₩1,021 | ₩907 | ₩921 | -0.14% | 1.9만 |
|---|
| 2026.03.27 | ₩921 | ₩1,029 | ₩921 | ₩978 | +6.23% | 1.9만 |
|---|
| 2026.03.26 | ₩1,027 | ₩1,041 | ₩982 | ₩1,018 | -0.91% | 1.8만 |
|---|
| 2026.03.25 | ₩1,109 | ₩1,109 | ₩1,082 | ₩1,086 | -2.05% | 9.1천 |
|---|
| 2026.03.24 | ₩1,214 | ₩1,268 | ₩1,124 | ₩1,128 | -7.14% | 2만 |
|---|
| 2026.03.23 | ₩1,308 | ₩1,308 | ₩1,196 | ₩1,289 | -1.43% | 3.3만 |
|---|
| 2026.03.20 | ₩1,212 | ₩1,428 | ₩1,114 | ₩1,308 | +7.93% | 55.2만 |
|---|
| 2026.03.19 | ₩1,213 | ₩1,428 | ₩1,128 | ₩1,162 | -4.18% | 5.5만 |
|---|
| 2026.03.18 | ₩1,245 | ₩1,268 | ₩973 | ₩1,197 | -3.86% | 12.5만 |
|---|
| 2026.03.17 | ₩1,308 | ₩1,481 | ₩1,214 | ₩1,292 | -1.22% | 18.7만 |
|---|
| 2026.03.16 | ₩1,080 | ₩1,440 | ₩1,080 | ₩1,334 | +23.61% | 18.6만 |
|---|
| 2026.03.13 | ₩1,014 | ₩1,224 | ₩999 | ₩1,080 | +6.45% | 3.7만 |
|---|
| 2026.03.12 | ₩1,081 | ₩1,081 | ₩989 | ₩1,068 | -1.23% | 3.2만 |
|---|
| 2026.03.11 | ₩973 | ₩1,153 | ₩934 | ₩1,015 | +4.39% | 8.1만 |
|---|
| 2026.03.10 | ₩927 | ₩987 | ₩846 | ₩927 | 0.00% | 3.8만 |
|---|
| 2026.03.09 | ₩801 | ₩974 | ₩787 | ₩869 | +8.50% | 5.3만 |
|---|
| 2026.03.06 | ₩905 | ₩905 | ₩777 | ₩831 | -8.11% | 2.5만 |
|---|
| 2026.03.05 | ₩934 | ₩987 | ₩885 | ₩954 | +2.14% | 1.3만 |
|---|
| 2026.03.04 | ₩934 | ₩949 | ₩921 | ₩935 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩707 | ₩973 | ₩707 | ₩947 | +33.96% | 6.9천 |
|---|
| 2026.03.02 | ₩841 | ₩907 | ₩841 | ₩871 | +3.65% | 1.1만 |
|---|
| 2026.02.27 | ₩815 | ₩907 | ₩779 | ₩882 | +8.18% | 1.4만 |
|---|
| 2026.02.26 | ₩883 | ₩987 | ₩806 | ₩859 | -2.72% | 9.3천 |
|---|
| 2026.02.25 | ₩799 | ₩882 | ₩799 | ₩882 | +10.35% | 9.8천 |
|---|
| 2026.02.24 | ₩830 | ₩830 | ₩773 | ₩773 | -6.91% | 1.3만 |
|---|
| 2026.02.23 | ₩867 | ₩987 | ₩803 | ₩934 | +7.69% | 1.7만 |
|---|
| 2026.02.20 | ₩825 | ₩934 | ₩825 | ₩919 | +11.49% | 4.8천 |
|---|
| 2026.02.19 | ₩707 | ₩850 | ₩707 | ₩837 | +18.30% | 3.5만 |
|---|
| 2026.02.18 | ₩707 | ₩761 | ₩707 | ₩761 | +7.55% | 1.6천 |
|---|
| 2026.02.17 | ₩777 | ₩778 | ₩707 | ₩743 | -4.30% | 1.3만 |
|---|
| 2026.02.13 | ₩765 | ₩814 | ₩734 | ₩742 | -2.97% | 4.9만 |
|---|
| 2026.02.12 | ₩827 | ₩867 | ₩777 | ₩777 | -6.13% | 8.1천 |
|---|
| 2026.02.11 | ₩810 | ₩841 | ₩803 | ₩841 | +3.79% | 6.4천 |
|---|
| 2026.02.10 | ₩983 | ₩983 | ₩766 | ₩794 | -19.27% | 6.3천 |
|---|
| 2026.02.09 | ₩734 | ₩867 | ₩734 | ₩802 | +9.27% | 5.8만 |
|---|
| 2026.02.06 | ₩802 | ₩818 | ₩687 | ₩718 | -10.48% | 1.5만 |
|---|
| 2026.02.05 | ₩975 | ₩978 | ₩827 | ₩833 | -14.64% | 2.2만 |
|---|
| 2026.02.04 | ₩962 | ₩987 | ₩930 | ₩958 | -0.42% | 6.9천 |
|---|
| 2026.02.03 | ₩974 | ₩1,030 | ₩930 | ₩998 | +2.47% | 6만 |
|---|
| 2026.02.02 | ₩1,214 | ₩1,214 | ₩801 | ₩1,019 | -16.04% | 11.8만 |
|---|
| 2026.01.30 | ₩1,281 | ₩1,348 | ₩1,214 | ₩1,258 | -1.77% | 7.9만 |
|---|
| 2026.01.29 | ₩1,374 | ₩1,468 | ₩1,254 | ₩1,348 | -1.94% | 6.7만 |
|---|
| 2026.01.28 | ₩1,735 | ₩1,735 | ₩1,317 | ₩1,393 | -19.69% | 4.1만 |
|---|
| 2026.01.27 | ₩1,535 | ₩1,835 | ₩1,501 | ₩1,601 | +4.35% | 9.2만 |
|---|
| 2026.01.26 | ₩1,414 | ₩1,601 | ₩1,414 | ₩1,555 | +9.91% | 3만 |
|---|
| 2026.01.23 | ₩1,535 | ₩1,535 | ₩1,454 | ₩1,495 | -2.61% | 1.2만 |
|---|
| 2026.01.22 | ₩1,508 | ₩1,601 | ₩1,388 | ₩1,535 | +1.77% | 8.1만 |
|---|
| 2026.01.21 | ₩1,174 | ₩1,761 | ₩1,162 | ₩1,695 | +44.32% | 41만 |
|---|
| 2026.01.20 | ₩1,201 | ₩1,220 | ₩1,181 | ₩1,220 | +1.56% | 1.9천 |
|---|
| 2026.01.16 | ₩1,165 | ₩1,241 | ₩1,160 | ₩1,214 | +4.24% | 6.7천 |
|---|
| 2026.01.15 | ₩1,157 | ₩1,330 | ₩1,144 | ₩1,154 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩1,193 | ₩1,334 | ₩1,106 | ₩1,140 | -4.47% | 9.6만 |
|---|
| 2026.01.13 | ₩1,062 | ₩1,294 | ₩1,053 | ₩1,102 | +3.77% | 2.9만 |
|---|
| 2026.01.12 | ₩1,084 | ₩1,084 | ₩1,053 | ₩1,055 | -2.59% | 3천 |
|---|
| 2026.01.09 | ₩1,129 | ₩1,132 | ₩1,081 | ₩1,084 | -4.02% | 9천 |
|---|
| 2026.01.08 | ₩1,137 | ₩1,156 | ₩1,120 | ₩1,156 | +1.64% | 5.3천 |
|---|
| 2026.01.07 | ₩1,190 | ₩1,190 | ₩1,084 | ₩1,084 | -8.97% | 8.3천 |
|---|
| 2026.01.06 | ₩1,129 | ₩1,170 | ₩1,129 | ₩1,138 | +0.83% | 6.4천 |
|---|
| 2026.01.05 | ₩1,188 | ₩1,188 | ₩1,188 | ₩1,188 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩1,134 | ₩1,188 | ₩1,134 | ₩1,188 | +4.71% | 2.7천 |
|---|
| 2025.12.31 | ₩1,161 | ₩1,220 | ₩1,078 | ₩1,188 | +2.30% | 2만 |
|---|
| 2025.12.30 | ₩1,205 | ₩1,205 | ₩1,174 | ₩1,188 | -1.44% | 6.7천 |
|---|
| 2025.12.29 | ₩1,178 | ₩1,232 | ₩1,077 | ₩1,178 | 0.00% | 8.2천 |
|---|
| 2025.12.26 | ₩1,281 | ₩1,281 | ₩1,169 | ₩1,210 | -5.52% | 9.6천 |
|---|
| 2025.12.24 | ₩1,334 | ₩1,334 | ₩1,268 | ₩1,268 | -5.00% | 9.2천 |
|---|
| 2025.12.23 | ₩1,162 | ₩1,268 | ₩1,162 | ₩1,268 | +9.07% | 2천 |
|---|
| 2025.12.22 | ₩1,302 | ₩1,302 | ₩1,214 | ₩1,268 | -2.66% | 7천 |
|---|
| 2025.12.19 | ₩945 | ₩1,334 | ₩945 | ₩1,234 | +30.65% | 10.4만 |
|---|
| 2025.12.18 | ₩974 | ₩1,010 | ₩939 | ₩1,010 | +3.70% | 1.4만 |
|---|
| 2025.12.17 | ₩969 | ₩978 | ₩969 | ₩978 | +0.96% | 1.5천 |
|---|
| 2025.12.16 | ₩994 | ₩1,025 | ₩894 | ₩969 | -2.55% | 2.5만 |
|---|
| 2025.12.15 | ₩921 | ₩1,046 | ₩894 | ₩1,014 | +10.14% | 3.9만 |
|---|
| 2025.12.12 | ₩934 | ₩958 | ₩910 | ₩910 | -2.57% | 1.1만 |
|---|
| 2025.12.11 | ₩974 | ₩1,001 | ₩947 | ₩957 | -1.78% | 8.7천 |
|---|
| 2025.12.10 | ₩1,001 | ₩1,001 | ₩934 | ₩1,001 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩1,001 | ₩1,050 | ₩1,001 | ₩1,019 | +1.87% | 5.1천 |
|---|
| 2025.12.08 | ₩1,034 | ₩1,064 | ₩1,034 | ₩1,042 | +0.77% | 1.1만 |
|---|
| 2025.12.05 | ₩1,069 | ₩1,081 | ₩1,041 | ₩1,069 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩1,093 | ₩1,094 | ₩1,002 | ₩1,072 | -1.95% | 1.5만 |
|---|
| 2025.12.03 | ₩1,068 | ₩1,094 | ₩1,001 | ₩1,001 | -6.25% | 3.3만 |
|---|
| 2025.12.02 | ₩1,174 | ₩1,174 | ₩1,098 | ₩1,121 | -4.55% | 2만 |
|---|
| 2025.12.01 | ₩1,124 | ₩1,197 | ₩1,108 | ₩1,157 | +2.97% | 3.3만 |
|---|
| 2025.11.28 | ₩1,218 | ₩1,218 | ₩1,133 | ₩1,160 | -4.82% | 2.1만 |
|---|
| 2025.11.26 | ₩1,174 | ₩1,348 | ₩1,174 | ₩1,218 | +3.75% | 1.1만 |
|---|
| 2025.11.25 | ₩1,141 | ₩1,172 | ₩1,141 | ₩1,148 | +0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩1,141 | ₩1,174 | ₩1,141 | ₩1,148 | +0.58% | 5.4만 |
|---|
| 2025.11.21 | ₩1,241 | ₩1,241 | ₩1,094 | ₩1,220 | -1.72% | 3.2만 |
|---|
| 2025.11.20 | ₩1,254 | ₩1,300 | ₩1,228 | ₩1,236 | -1.49% | 6.2만 |
|---|
| 2025.11.19 | ₩1,308 | ₩1,313 | ₩1,254 | ₩1,254 | -4.08% | 6.1천 |
|---|
| 2025.11.18 | ₩1,334 | ₩1,334 | ₩1,256 | ₩1,321 | -1.00% | 1.9만 |
|---|
| 2025.11.17 | ₩1,294 | ₩1,334 | ₩1,228 | ₩1,281 | -1.03% | 2.8만 |
|---|
| 2025.11.14 | ₩1,334 | ₩1,381 | ₩1,334 | ₩1,334 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩1,378 | ₩1,414 | ₩1,374 | ₩1,374 | -0.29% | 1.4만 |
|---|
| 2025.11.12 | ₩1,442 | ₩1,495 | ₩1,374 | ₩1,374 | -4.72% | 1.7만 |
|---|
| 2025.11.11 | ₩1,374 | ₩1,374 | ₩1,296 | ₩1,321 | -3.88% | 4.3만 |
|---|
| 2025.11.10 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,348 | -9.82% | 1.9만 |
|---|
| 2025.11.07 | ₩1,575 | ₩1,575 | ₩1,401 | ₩1,401 | -11.02% | 2.2만 |
|---|
| 2025.11.06 | ₩1,655 | ₩1,695 | ₩1,556 | ₩1,601 | -3.23% | 2.6만 |
|---|
| 2025.11.05 | ₩1,561 | ₩1,695 | ₩1,561 | ₩1,695 | +8.55% | 1만 |
|---|
| 2025.11.04 | ₩1,508 | ₩1,535 | ₩1,468 | ₩1,508 | 0.00% | 1.4만 |
|---|
| 2025.11.03 | ₩1,548 | ₩1,575 | ₩1,508 | ₩1,521 | -1.72% | 2.6만 |
|---|
| 2025.10.31 | ₩1,601 | ₩1,615 | ₩1,575 | ₩1,588 | -0.83% | 3만 |
|---|
| 2025.10.30 | ₩1,668 | ₩1,708 | ₩1,621 | ₩1,655 | -0.80% | 2.6만 |
|---|
| 2025.10.29 | ₩1,693 | ₩1,708 | ₩1,641 | ₩1,668 | -1.50% | 2.5만 |
|---|
| 2025.10.28 | ₩1,628 | ₩1,695 | ₩1,628 | ₩1,657 | +1.80% | 1.8만 |
|---|
| 2025.10.27 | ₩1,615 | ₩1,675 | ₩1,615 | ₩1,641 | +1.65% | 1.8천 |
|---|
| 2025.10.24 | ₩1,633 | ₩1,708 | ₩1,628 | ₩1,655 | +1.31% | 2.9만 |
|---|
| 2025.10.23 | ₩1,681 | ₩1,681 | ₩1,581 | ₩1,628 | -3.17% | 1.7만 |
|---|
| 2025.10.22 | ₩1,681 | ₩1,695 | ₩1,621 | ₩1,668 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩1,681 | ₩1,749 | ₩1,681 | ₩1,711 | +1.75% | 2.2만 |
|---|
| 2025.10.20 | ₩1,721 | ₩1,828 | ₩1,615 | ₩1,735 | +0.78% | 5.6만 |
|---|
| 2025.10.17 | ₩1,775 | ₩1,881 | ₩1,721 | ₩1,748 | -1.50% | 4.6만 |
|---|
| 2025.10.16 | ₩1,922 | ₩1,935 | ₩1,815 | ₩1,841 | -4.17% | 1.8만 |
|---|
| 2025.10.15 | ₩1,748 | ₩2,002 | ₩1,748 | ₩1,922 | +9.92% | 6.1만 |
|---|
| 2025.10.14 | ₩1,761 | ₩1,801 | ₩1,735 | ₩1,775 | +0.76% | 4.8만 |
|---|
| 2025.10.13 | ₩1,751 | ₩1,828 | ₩1,751 | ₩1,761 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩1,887 | ₩1,908 | ₩1,775 | ₩1,801 | -4.53% | 3.4만 |
|---|