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 | ₩960 | ₩1,028 | ₩936 | ₩990 | +3.06% | 684.3만 |
| 2026.10.08 | ₩791 | ₩1,252 | ₩756 | ₩1,106 | +39.80% | 6845.5만 |
| 2026.10.07 | ₩668 | ₩783 | ₩668 | ₩772 | +15.57% | 82.3만 |
| 2026.10.06 | ₩737 | ₩776 | ₩693 | ₩696 | -5.61% | 114.9만 |
| 2026.10.05 | ₩773 | ₩841 | ₩716 | ₩772 | -0.17% | 2382.9만 |
| 2026.10.02 | ₩755 | ₩757 | ₩695 | ₩747 | -1.06% | 77.4만 |
| 2026.10.01 | ₩773 | ₩839 | ₩696 | ₩717 | -7.24% | 812.4만 |
| 2026.09.30 | ₩793 | ₩793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩709 |
| -10.59% |
| 31.4만 |
| 2026.09.29 | ₩813 | ₩853 | ₩696 | ₩783 | -3.77% | 87.9만 |
|---|
| 2026.09.28 | ₩856 | ₩913 | ₩815 | ₩867 | +1.25% | 109.5만 |
|---|
| 2026.09.25 | ₩1,014 | ₩1,050 | ₩964 | ₩986 | -2.76% | 135.4만 |
|---|
| 2026.09.24 | ₩1,079 | ₩1,122 | ₩1,014 | ₩1,074 | -0.49% | 147.5만 |
|---|
| 2026.09.23 | ₩1,074 | ₩1,187 | ₩973 | ₩1,119 | +4.22% | 1662.1만 |
|---|
| 2026.09.22 | ₩1,760 | ₩1,867 | ₩1,046 | ₩1,135 | -35.53% | 1.3억 |
|---|
| 2026.09.21 | ₩620 | ₩953 | ₩600 | ₩853 | +37.63% | 6237.9만 |
|---|
| 2026.09.18 | ₩387 | ₩1,374 | ₩387 | ₩744 | +92.41% | 3.3억 |
|---|
| 2026.09.17 | ₩380 | ₩413 | ₩375 | ₩387 | +1.75% | 8.2만 |
|---|
| 2026.09.16 | ₩403 | ₩403 | ₩373 | ₩381 | -5.30% | 6.8만 |
|---|
| 2026.09.15 | ₩395 | ₩409 | ₩375 | ₩396 | +0.34% | 15.6만 |
|---|
| 2026.09.14 | ₩419 | ₩573 | ₩349 | ₩420 | +0.32% | 625.5만 |
|---|
| 2026.09.11 | ₩427 | ₩447 | ₩401 | ₩407 | -4.69% | 2.2만 |
|---|
| 2026.09.10 | ₩429 | ₩456 | ₩427 | ₩433 | +0.93% | 4.1만 |
|---|
| 2026.09.09 | ₩480 | ₩480 | ₩427 | ₩444 | -7.50% | 6.6만 |
|---|
| 2026.09.08 | ₩433 | ₩489 | ₩433 | ₩463 | +6.77% | 8.9만 |
|---|
| 2026.09.04 | ₩429 | ₩455 | ₩427 | ₩441 | +2.80% | 3.5만 |
|---|
| 2026.09.03 | ₩420 | ₩451 | ₩420 | ₩432 | +2.86% | 7.5만 |
|---|
| 2026.09.02 | ₩435 | ₩461 | ₩435 | ₩437 | +0.61% | 11.1만 |
|---|
| 2026.09.01 | ₩424 | ₩453 | ₩424 | ₩440 | +3.77% | 8.6만 |
|---|
| 2026.08.31 | ₩445 | ₩461 | ₩431 | ₩451 | +1.20% | 65.2만 |
|---|
| 2026.08.28 | ₩417 | ₩573 | ₩401 | ₩472 | +13.10% | 807.2만 |
|---|
| 2026.08.27 | ₩436 | ₩445 | ₩407 | ₩407 | -6.73% | 10.2만 |
|---|
| 2026.08.26 | ₩449 | ₩451 | ₩421 | ₩429 | -4.45% | 11만 |
|---|
| 2026.08.25 | ₩427 | ₩431 | ₩400 | ₩424 | -0.63% | 60.5만 |
|---|
| 2026.08.24 | ₩441 | ₩441 | ₩407 | ₩407 | -7.85% | 4.8만 |
|---|
| 2026.08.21 | ₩473 | ₩493 | ₩424 | ₩439 | -7.32% | 20.6만 |
|---|
| 2026.08.20 | ₩453 | ₩493 | ₩453 | ₩455 | +0.29% | 22.1만 |
|---|
| 2026.08.19 | ₩485 | ₩509 | ₩453 | ₩467 | -3.85% | 18.5만 |
|---|
| 2026.08.18 | ₩548 | ₩568 | ₩516 | ₩520 | -5.11% | 16.6만 |
|---|
| 2026.08.17 | ₩588 | ₩611 | ₩545 | ₩556 | -5.44% | 23.7만 |
|---|
| 2026.08.14 | ₩720 | ₩720 | ₩591 | ₩617 | -14.26% | 31.3만 |
|---|
| 2026.08.13 | ₩719 | ₩773 | ₩700 | ₩747 | +3.90% | 56.4만 |
|---|
| 2026.08.12 | ₩647 | ₩792 | ₩647 | ₩751 | +16.08% | 211.9만 |
|---|
| 2026.08.11 | ₩604 | ₩727 | ₩604 | ₩689 | +14.13% | 102.9만 |
|---|
| 2026.08.10 | ₩553 | ₩676 | ₩540 | ₩627 | +13.25% | 154.3만 |
|---|
| 2026.08.07 | ₩639 | ₩1,320 | ₩547 | ₩640 | +0.21% | 9543.2만 |
|---|
| 2026.08.06 | ₩671 | ₩727 | ₩615 | ₩640 | -4.57% | 120.6만 |
|---|
| 2026.08.05 | ₩668 | ₩728 | ₩587 | ₩680 | +1.80% | 335만 |
|---|
| 2026.08.04 | ₩1,494 | ₩1,600 | ₩833 | ₩924 | -38.12% | 1.2억 |
|---|
| 2026.08.03 | ₩371 | ₩425 | ₩347 | ₩419 | +12.95% | 9.4만 |
|---|
| 2026.07.31 | ₩357 | ₩412 | ₩355 | ₩372 | +4.10% | 7.3만 |
|---|
| 2026.07.30 | ₩385 | ₩385 | ₩339 | ₩341 | -11.42% | 3.4만 |
|---|
| 2026.07.29 | ₩413 | ₩415 | ₩333 | ₩360 | -12.90% | 15만 |
|---|
| 2026.07.28 | ₩437 | ₩464 | ₩401 | ₩415 | -5.18% | 5.5만 |
|---|
| 2026.07.27 | ₩436 | ₩503 | ₩424 | ₩427 | -2.14% | 12.7만 |
|---|
| 2026.07.24 | ₩483 | ₩716 | ₩421 | ₩471 | -2.49% | 165만 |
|---|
| 2026.07.23 | ₩453 | ₩477 | ₩421 | ₩421 | -7.06% | 1.7만 |
|---|
| 2026.07.22 | ₩447 | ₩500 | ₩447 | ₩459 | +2.69% | 4.4만 |
|---|
| 2026.07.21 | ₩441 | ₩471 | ₩441 | ₩455 | +3.02% | 2.6만 |
|---|
| 2026.07.20 | ₩497 | ₩497 | ₩445 | ₩473 | -4.83% | 2.2만 |
|---|
| 2026.07.17 | ₩481 | ₩493 | ₩441 | ₩477 | -0.83% | 1.4만 |
|---|
| 2026.07.16 | ₩489 | ₩504 | ₩441 | ₩481 | -1.63% | 3.5만 |
|---|
| 2026.07.15 | ₩560 | ₩577 | ₩467 | ₩484 | -13.57% | 9.2만 |
|---|
| 2026.07.14 | ₩540 | ₩601 | ₩507 | ₩508 | -5.93% | 7만 |
|---|
| 2026.07.13 | ₩613 | ₩620 | ₩535 | ₩548 | -10.65% | 7.3만 |
|---|
| 2026.07.10 | ₩583 | ₩612 | ₩547 | ₩580 | -0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩581 | ₩609 | ₩560 | ₩581 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩573 | ₩655 | ₩553 | ₩559 | -2.56% | 6만 |
|---|
| 2026.07.07 | ₩672 | ₩672 | ₩547 | ₩560 | -16.67% | 6.4만 |
|---|
| 2026.07.06 | ₩637 | ₩648 | ₩605 | ₩615 | -3.56% | 3.4만 |
|---|
| 2026.07.02 | ₩653 | ₩799 | ₩617 | ₩617 | -5.51% | 4.3만 |
|---|
| 2026.07.01 | ₩613 | ₩647 | ₩565 | ₩633 | +3.26% | 3.6만 |
|---|
| 2026.06.30 | ₩600 | ₩680 | ₩571 | ₩579 | -3.56% | 5.1만 |
|---|
| 2026.06.29 | ₩624 | ₩644 | ₩581 | ₩624 | 0.00% | 6.9만 |
|---|
| 2026.06.26 | ₩568 | ₩641 | ₩559 | ₩641 | +12.91% | 4.4만 |
|---|
| 2026.06.25 | ₩568 | ₩588 | ₩540 | ₩587 | +3.29% | 10.1만 |
|---|
| 2026.06.24 | ₩629 | ₩920 | ₩515 | ₩568 | -9.75% | 206.2만 |
|---|
| 2026.06.23 | ₩640 | ₩661 | ₩608 | ₩608 | -5.00% | 2.4만 |
|---|
| 2026.06.22 | ₩651 | ₩717 | ₩627 | ₩627 | -3.69% | 3만 |
|---|
| 2026.06.18 | ₩667 | ₩715 | ₩640 | ₩661 | -0.80% | 3.6만 |
|---|
| 2026.06.17 | ₩688 | ₩749 | ₩680 | ₩709 | +3.10% | 2.4만 |
|---|
| 2026.06.16 | ₩721 | ₩777 | ₩667 | ₩721 | 0.00% | 4.9만 |
|---|
| 2026.06.15 | ₩775 | ₩827 | ₩755 | ₩756 | -2.41% | 5.7만 |
|---|
| 2026.06.12 | ₩816 | ₩907 | ₩735 | ₩740 | -9.31% | 12.5만 |
|---|
| 2026.06.11 | ₩787 | ₩880 | ₩711 | ₩773 | -1.69% | 7.8만 |
|---|
| 2026.06.10 | ₩747 | ₩887 | ₩667 | ₩773 | +3.57% | 37.8만 |
|---|
| 2026.06.09 | ₩747 | ₩907 | ₩747 | ₩760 | +1.79% | 6.1만 |
|---|
| 2026.06.08 | ₩783 | ₩831 | ₩760 | ₩813 | +3.92% | 10.2만 |
|---|
| 2026.06.05 | ₩801 | ₩867 | ₩780 | ₩811 | +1.16% | 4.1만 |
|---|
| 2026.06.04 | ₩801 | ₩867 | ₩667 | ₩827 | +3.16% | 8.9만 |
|---|
| 2026.06.03 | ₩760 | ₩921 | ₩760 | ₩832 | +9.47% | 3.7만 |
|---|
| 2026.06.02 | ₩973 | ₩973 | ₩843 | ₩867 | -10.96% | 4.2만 |
|---|
| 2026.06.01 | ₩907 | ₩1,040 | ₩833 | ₩948 | +4.56% | 6.8만 |
|---|
| 2026.05.29 | ₩773 | ₩1,147 | ₩773 | ₩893 | +15.52% | 55.5만 |
|---|
| 2026.05.28 | ₩825 | ₩825 | ₩773 | ₩779 | -5.65% | 2.2만 |
|---|
| 2026.05.27 | ₩720 | ₩863 | ₩680 | ₩788 | +9.44% | 2.4만 |
|---|
| 2026.05.26 | ₩696 | ₩865 | ₩696 | ₩760 | +9.20% | 3.5만 |
|---|
| 2026.05.22 | ₩680 | ₩769 | ₩680 | ₩727 | +6.86% | 4만 |
|---|
| 2026.05.21 | ₩780 | ₩780 | ₩680 | ₩727 | -6.84% | 2.8만 |
|---|
| 2026.05.20 | ₩733 | ₩827 | ₩709 | ₩767 | +4.55% | 4.7만 |
|---|
| 2026.05.19 | ₩719 | ₩831 | ₩719 | ₩785 | +9.28% | 6.2만 |
|---|
| 2026.05.18 | ₩827 | ₩827 | ₩704 | ₩704 | -14.84% | 3.1만 |
|---|
| 2026.05.15 | ₩800 | ₩853 | ₩787 | ₩787 | -1.67% | 1.6만 |
|---|
| 2026.05.14 | ₩780 | ₩855 | ₩732 | ₩732 | -6.15% | 4.7만 |
|---|
| 2026.05.13 | ₩801 | ₩847 | ₩693 | ₩755 | -5.82% | 3.5만 |
|---|
| 2026.05.12 | ₩853 | ₩881 | ₩853 | ₩881 | +3.28% | 3.1만 |
|---|
| 2026.05.11 | ₩733 | ₩1,000 | ₩733 | ₩856 | +16.73% | 4.4만 |
|---|
| 2026.05.08 | ₩840 | ₩840 | ₩787 | ₩823 | -2.06% | 3.2만 |
|---|
| 2026.05.07 | ₩913 | ₩913 | ₩816 | ₩816 | -10.66% | 3만 |
|---|
| 2026.05.06 | ₩855 | ₩872 | ₩800 | ₩800 | -6.40% | 5.5만 |
|---|
| 2026.05.05 | ₩787 | ₩820 | ₩747 | ₩813 | +3.39% | 2.9만 |
|---|
| 2026.05.04 | ₩827 | ₩844 | ₩733 | ₩784 | -5.16% | 26.1만 |
|---|
| 2026.05.01 | ₩783 | ₩800 | ₩721 | ₩721 | -7.84% | 6.2천 |
|---|
| 2026.04.30 | ₩731 | ₩813 | ₩731 | ₩800 | +9.49% | 2.1만 |
|---|
| 2026.04.29 | ₩747 | ₩827 | ₩747 | ₩800 | +7.14% | 2.1만 |
|---|
| 2026.04.28 | ₩793 | ₩839 | ₩769 | ₩769 | -3.03% | 1.7만 |
|---|
| 2026.04.27 | ₩772 | ₩837 | ₩772 | ₩775 | +0.35% | 4.6만 |
|---|
| 2026.04.24 | ₩827 | ₩861 | ₩741 | ₩772 | -6.61% | 3.9만 |
|---|
| 2026.04.23 | ₩1,018 | ₩1,028 | ₩780 | ₩837 | -17.69% | 4.1만 |
|---|
| 2026.04.22 | ₩1,067 | ₩1,067 | ₩1,040 | ₩1,040 | -2.50% | 8.3천 |
|---|
| 2026.04.21 | ₩1,110 | ₩1,110 | ₩1,091 | ₩1,091 | -1.68% | 2.7만 |
|---|
| 2026.04.20 | ₩1,174 | ₩1,187 | ₩1,071 | ₩1,147 | -2.27% | 3.2만 |
|---|
| 2026.04.17 | ₩1,094 | ₩1,307 | ₩1,043 | ₩1,227 | +12.20% | 1.9만 |
|---|
| 2026.04.16 | ₩1,134 | ₩1,307 | ₩1,134 | ₩1,202 | +6.00% | 4.3만 |
|---|
| 2026.04.15 | ₩1,136 | ₩1,136 | ₩1,067 | ₩1,127 | -0.82% | 2.1만 |
|---|
| 2026.04.14 | ₩1,067 | ₩1,347 | ₩1,031 | ₩1,063 | -0.38% | 7.8만 |
|---|
| 2026.04.13 | ₩987 | ₩1,038 | ₩923 | ₩1,024 | +3.78% | 2.1만 |
|---|
| 2026.04.10 | ₩957 | ₩1,134 | ₩917 | ₩1,052 | +9.89% | 2.6만 |
|---|
| 2026.04.09 | ₩940 | ₩1,107 | ₩916 | ₩986 | +4.82% | 2.3만 |
|---|
| 2026.04.08 | ₩900 | ₩1,090 | ₩841 | ₩936 | +4.00% | 13.1만 |
|---|
| 2026.04.07 | ₩868 | ₩1,027 | ₩868 | ₩983 | +13.21% | 1.1만 |
|---|
| 2026.04.06 | ₩916 | ₩916 | ₩863 | ₩863 | -5.82% | 1.8만 |
|---|
| 2026.04.02 | ₩884 | ₩893 | ₩853 | ₩893 | +1.06% | 7.3천 |
|---|
| 2026.04.01 | ₩868 | ₩880 | ₩837 | ₩880 | +1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩897 | ₩929 | ₩780 | ₩929 | +3.57% | 1.4만 |
|---|
| 2026.03.30 | ₩921 | ₩1,020 | ₩907 | ₩920 | -0.14% | 1.9만 |
|---|
| 2026.03.27 | ₩920 | ₩1,028 | ₩920 | ₩977 | +6.23% | 1.9만 |
|---|
| 2026.03.26 | ₩1,027 | ₩1,040 | ₩982 | ₩1,018 | -0.91% | 1.8만 |
|---|
| 2026.03.25 | ₩1,108 | ₩1,108 | ₩1,082 | ₩1,086 | -2.05% | 9.1천 |
|---|
| 2026.03.24 | ₩1,214 | ₩1,267 | ₩1,123 | ₩1,127 | -7.14% | 2만 |
|---|
| 2026.03.23 | ₩1,307 | ₩1,307 | ₩1,195 | ₩1,288 | -1.43% | 3.3만 |
|---|
| 2026.03.20 | ₩1,211 | ₩1,427 | ₩1,114 | ₩1,307 | +7.93% | 55.2만 |
|---|
| 2026.03.19 | ₩1,212 | ₩1,427 | ₩1,127 | ₩1,162 | -4.18% | 5.5만 |
|---|
| 2026.03.18 | ₩1,244 | ₩1,267 | ₩972 | ₩1,196 | -3.86% | 12.5만 |
|---|
| 2026.03.17 | ₩1,307 | ₩1,480 | ₩1,214 | ₩1,291 | -1.22% | 18.7만 |
|---|
| 2026.03.16 | ₩1,079 | ₩1,439 | ₩1,079 | ₩1,334 | +23.61% | 18.6만 |
|---|
| 2026.03.13 | ₩1,014 | ₩1,223 | ₩999 | ₩1,079 | +6.45% | 3.7만 |
|---|
| 2026.03.12 | ₩1,080 | ₩1,080 | ₩988 | ₩1,067 | -1.23% | 3.2만 |
|---|
| 2026.03.11 | ₩972 | ₩1,152 | ₩933 | ₩1,015 | +4.39% | 8.1만 |
|---|
| 2026.03.10 | ₩927 | ₩987 | ₩845 | ₩927 | 0.00% | 3.8만 |
|---|
| 2026.03.09 | ₩800 | ₩973 | ₩787 | ₩868 | +8.50% | 5.3만 |
|---|
| 2026.03.06 | ₩904 | ₩904 | ₩776 | ₩831 | -8.11% | 2.5만 |
|---|
| 2026.03.05 | ₩933 | ₩987 | ₩884 | ₩953 | +2.14% | 1.3만 |
|---|
| 2026.03.04 | ₩933 | ₩948 | ₩920 | ₩935 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩707 | ₩972 | ₩707 | ₩947 | +33.96% | 6.9천 |
|---|
| 2026.03.02 | ₩840 | ₩907 | ₩840 | ₩871 | +3.65% | 1.1만 |
|---|
| 2026.02.27 | ₩815 | ₩907 | ₩779 | ₩881 | +8.18% | 1.4만 |
|---|
| 2026.02.26 | ₩883 | ₩987 | ₩805 | ₩859 | -2.72% | 9.3천 |
|---|
| 2026.02.25 | ₩799 | ₩881 | ₩799 | ₩881 | +10.35% | 9.8천 |
|---|
| 2026.02.24 | ₩829 | ₩829 | ₩772 | ₩772 | -6.91% | 1.3만 |
|---|
| 2026.02.23 | ₩867 | ₩987 | ₩803 | ₩933 | +7.69% | 1.7만 |
|---|
| 2026.02.20 | ₩824 | ₩933 | ₩824 | ₩919 | +11.49% | 4.8천 |
|---|
| 2026.02.19 | ₩707 | ₩849 | ₩707 | ₩836 | +18.30% | 3.5만 |
|---|
| 2026.02.18 | ₩707 | ₩760 | ₩707 | ₩760 | +7.55% | 1.6천 |
|---|
| 2026.02.17 | ₩776 | ₩777 | ₩707 | ₩743 | -4.30% | 1.3만 |
|---|
| 2026.02.13 | ₩764 | ₩813 | ₩733 | ₩741 | -2.97% | 4.9만 |
|---|
| 2026.02.12 | ₩827 | ₩867 | ₩776 | ₩776 | -6.13% | 8.1천 |
|---|
| 2026.02.11 | ₩809 | ₩840 | ₩803 | ₩840 | +3.79% | 6.4천 |
|---|
| 2026.02.10 | ₩983 | ₩983 | ₩765 | ₩793 | -19.27% | 6.3천 |
|---|
| 2026.02.09 | ₩733 | ₩867 | ₩733 | ₩801 | +9.27% | 5.8만 |
|---|
| 2026.02.06 | ₩801 | ₩817 | ₩687 | ₩717 | -10.48% | 1.5만 |
|---|
| 2026.02.05 | ₩975 | ₩977 | ₩827 | ₩832 | -14.64% | 2.2만 |
|---|
| 2026.02.04 | ₩961 | ₩987 | ₩929 | ₩957 | -0.42% | 6.9천 |
|---|
| 2026.02.03 | ₩973 | ₩1,030 | ₩929 | ₩998 | +2.47% | 6만 |
|---|
| 2026.02.02 | ₩1,214 | ₩1,214 | ₩800 | ₩1,019 | -16.04% | 11.8만 |
|---|
| 2026.01.30 | ₩1,280 | ₩1,347 | ₩1,214 | ₩1,258 | -1.77% | 7.9만 |
|---|
| 2026.01.29 | ₩1,374 | ₩1,467 | ₩1,254 | ₩1,347 | -1.94% | 6.7만 |
|---|
| 2026.01.28 | ₩1,734 | ₩1,734 | ₩1,316 | ₩1,392 | -19.69% | 4.1만 |
|---|
| 2026.01.27 | ₩1,534 | ₩1,834 | ₩1,500 | ₩1,600 | +4.35% | 9.2만 |
|---|
| 2026.01.26 | ₩1,414 | ₩1,600 | ₩1,414 | ₩1,554 | +9.91% | 3만 |
|---|
| 2026.01.23 | ₩1,534 | ₩1,534 | ₩1,454 | ₩1,494 | -2.61% | 1.2만 |
|---|
| 2026.01.22 | ₩1,507 | ₩1,600 | ₩1,387 | ₩1,534 | +1.77% | 8.1만 |
|---|
| 2026.01.21 | ₩1,174 | ₩1,760 | ₩1,162 | ₩1,694 | +44.32% | 41만 |
|---|
| 2026.01.20 | ₩1,200 | ₩1,219 | ₩1,180 | ₩1,219 | +1.56% | 1.9천 |
|---|
| 2026.01.16 | ₩1,164 | ₩1,240 | ₩1,159 | ₩1,214 | +4.24% | 6.7천 |
|---|
| 2026.01.15 | ₩1,156 | ₩1,330 | ₩1,143 | ₩1,154 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩1,192 | ₩1,334 | ₩1,106 | ₩1,139 | -4.47% | 9.6만 |
|---|
| 2026.01.13 | ₩1,062 | ₩1,294 | ₩1,052 | ₩1,102 | +3.77% | 2.9만 |
|---|
| 2026.01.12 | ₩1,083 | ₩1,083 | ₩1,052 | ₩1,055 | -2.59% | 3천 |
|---|
| 2026.01.09 | ₩1,128 | ₩1,131 | ₩1,080 | ₩1,083 | -4.02% | 9천 |
|---|
| 2026.01.08 | ₩1,136 | ₩1,155 | ₩1,119 | ₩1,155 | +1.64% | 5.3천 |
|---|
| 2026.01.07 | ₩1,190 | ₩1,190 | ₩1,083 | ₩1,083 | -8.97% | 8.3천 |
|---|
| 2026.01.06 | ₩1,128 | ₩1,170 | ₩1,128 | ₩1,138 | +0.83% | 6.4천 |
|---|
| 2026.01.05 | ₩1,187 | ₩1,187 | ₩1,187 | ₩1,187 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩1,134 | ₩1,187 | ₩1,134 | ₩1,187 | +4.71% | 2.7천 |
|---|
| 2025.12.31 | ₩1,160 | ₩1,219 | ₩1,078 | ₩1,187 | +2.30% | 2만 |
|---|
| 2025.12.30 | ₩1,204 | ₩1,204 | ₩1,174 | ₩1,187 | -1.44% | 6.7천 |
|---|
| 2025.12.29 | ₩1,178 | ₩1,231 | ₩1,076 | ₩1,178 | 0.00% | 8.2천 |
|---|
| 2025.12.26 | ₩1,280 | ₩1,280 | ₩1,168 | ₩1,210 | -5.52% | 9.6천 |
|---|
| 2025.12.24 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,267 | -5.00% | 9.2천 |
|---|
| 2025.12.23 | ₩1,162 | ₩1,267 | ₩1,162 | ₩1,267 | +9.07% | 2천 |
|---|
| 2025.12.22 | ₩1,302 | ₩1,302 | ₩1,214 | ₩1,267 | -2.66% | 7천 |
|---|
| 2025.12.19 | ₩944 | ₩1,334 | ₩944 | ₩1,234 | +30.65% | 10.4만 |
|---|
| 2025.12.18 | ₩973 | ₩1,010 | ₩939 | ₩1,010 | +3.70% | 1.4만 |
|---|
| 2025.12.17 | ₩968 | ₩977 | ₩968 | ₩977 | +0.96% | 1.5천 |
|---|
| 2025.12.16 | ₩994 | ₩1,024 | ₩893 | ₩968 | -2.55% | 2.5만 |
|---|
| 2025.12.15 | ₩920 | ₩1,046 | ₩893 | ₩1,014 | +10.14% | 3.9만 |
|---|
| 2025.12.12 | ₩933 | ₩957 | ₩909 | ₩909 | -2.57% | 1.1만 |
|---|
| 2025.12.11 | ₩973 | ₩1,000 | ₩947 | ₩956 | -1.78% | 8.7천 |
|---|
| 2025.12.10 | ₩1,000 | ₩1,000 | ₩933 | ₩1,000 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩1,000 | ₩1,050 | ₩1,000 | ₩1,019 | +1.87% | 5.1천 |
|---|
| 2025.12.08 | ₩1,034 | ₩1,063 | ₩1,034 | ₩1,042 | +0.77% | 1.1만 |
|---|
| 2025.12.05 | ₩1,068 | ₩1,080 | ₩1,040 | ₩1,068 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩1,092 | ₩1,094 | ₩1,002 | ₩1,071 | -1.95% | 1.5만 |
|---|
| 2025.12.03 | ₩1,067 | ₩1,094 | ₩1,000 | ₩1,000 | -6.25% | 3.3만 |
|---|
| 2025.12.02 | ₩1,174 | ₩1,174 | ₩1,098 | ₩1,120 | -4.55% | 2만 |
|---|
| 2025.12.01 | ₩1,123 | ₩1,196 | ₩1,107 | ₩1,156 | +2.97% | 3.3만 |
|---|
| 2025.11.28 | ₩1,218 | ₩1,218 | ₩1,132 | ₩1,159 | -4.82% | 2.1만 |
|---|
| 2025.11.26 | ₩1,174 | ₩1,347 | ₩1,174 | ₩1,218 | +3.75% | 1.1만 |
|---|
| 2025.11.25 | ₩1,140 | ₩1,171 | ₩1,140 | ₩1,147 | +0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩1,140 | ₩1,174 | ₩1,140 | ₩1,147 | +0.58% | 5.4만 |
|---|
| 2025.11.21 | ₩1,240 | ₩1,240 | ₩1,094 | ₩1,219 | -1.72% | 3.2만 |
|---|
| 2025.11.20 | ₩1,254 | ₩1,299 | ₩1,227 | ₩1,235 | -1.49% | 6.2만 |
|---|
| 2025.11.19 | ₩1,307 | ₩1,312 | ₩1,254 | ₩1,254 | -4.08% | 6.1천 |
|---|
| 2025.11.18 | ₩1,334 | ₩1,334 | ₩1,255 | ₩1,320 | -1.00% | 1.9만 |
|---|
| 2025.11.17 | ₩1,294 | ₩1,334 | ₩1,227 | ₩1,280 | -1.03% | 2.8만 |
|---|
| 2025.11.14 | ₩1,334 | ₩1,380 | ₩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 | ₩1,494 | ₩1,374 | ₩1,374 | -4.72% | 1.7만 |
|---|
| 2025.11.11 | ₩1,374 | ₩1,374 | ₩1,295 | ₩1,320 | -3.88% | 4.3만 |
|---|
| 2025.11.10 | ₩1,494 | ₩1,494 | ₩1,347 | ₩1,347 | -9.82% | 1.9만 |
|---|
| 2025.11.07 | ₩1,574 | ₩1,574 | ₩1,400 | ₩1,400 | -11.02% | 2.2만 |
|---|
| 2025.11.06 | ₩1,654 | ₩1,694 | ₩1,555 | ₩1,600 | -3.23% | 2.6만 |
|---|
| 2025.11.05 | ₩1,560 | ₩1,694 | ₩1,560 | ₩1,694 | +8.55% | 1만 |
|---|
| 2025.11.04 | ₩1,507 | ₩1,534 | ₩1,467 | ₩1,507 | 0.00% | 1.4만 |
|---|
| 2025.11.03 | ₩1,547 | ₩1,574 | ₩1,507 | ₩1,520 | -1.72% | 2.6만 |
|---|
| 2025.10.31 | ₩1,600 | ₩1,614 | ₩1,574 | ₩1,587 | -0.83% | 3만 |
|---|
| 2025.10.30 | ₩1,667 | ₩1,707 | ₩1,620 | ₩1,654 | -0.80% | 2.6만 |
|---|
| 2025.10.29 | ₩1,692 | ₩1,707 | ₩1,640 | ₩1,667 | -1.50% | 2.5만 |
|---|
| 2025.10.28 | ₩1,627 | ₩1,694 | ₩1,627 | ₩1,656 | +1.80% | 1.8만 |
|---|
| 2025.10.27 | ₩1,614 | ₩1,674 | ₩1,614 | ₩1,640 | +1.65% | 1.8천 |
|---|
| 2025.10.24 | ₩1,632 | ₩1,707 | ₩1,627 | ₩1,654 | +1.31% | 2.9만 |
|---|
| 2025.10.23 | ₩1,680 | ₩1,680 | ₩1,580 | ₩1,627 | -3.17% | 1.7만 |
|---|
| 2025.10.22 | ₩1,680 | ₩1,694 | ₩1,620 | ₩1,667 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩1,680 | ₩1,748 | ₩1,680 | ₩1,710 | +1.75% | 2.2만 |
|---|
| 2025.10.20 | ₩1,720 | ₩1,827 | ₩1,614 | ₩1,734 | +0.78% | 5.6만 |
|---|
| 2025.10.17 | ₩1,774 | ₩1,880 | ₩1,720 | ₩1,747 | -1.50% | 4.6만 |
|---|
| 2025.10.16 | ₩1,920 | ₩1,934 | ₩1,814 | ₩1,840 | -4.17% | 1.8만 |
|---|
| 2025.10.15 | ₩1,747 | ₩2,000 | ₩1,747 | ₩1,920 | +9.92% | 6.1만 |
|---|
| 2025.10.14 | ₩1,760 | ₩1,800 | ₩1,734 | ₩1,774 | +0.76% | 4.8만 |
|---|
| 2025.10.13 | ₩1,750 | ₩1,827 | ₩1,750 | ₩1,760 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩1,886 | ₩1,907 | ₩1,774 | ₩1,800 | -4.53% | 3.4만 |
|---|