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 | ₩989 | +3.06% | 684.3만 |
| 2026.10.08 | ₩790 | ₩1,252 | ₩756 | ₩1,105 | +39.80% | 6845.5만 |
| 2026.10.07 | ₩668 | ₩782 | ₩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 | ₩754 | ₩757 | ₩694 | ₩746 | -1.06% | 77.4만 |
| 2026.10.01 | ₩773 | ₩838 | ₩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 | ₩782 | -3.77% | 87.9만 |
|---|
| 2026.09.28 | ₩856 | ₩913 | ₩814 | ₩866 | +1.25% | 109.5만 |
|---|
| 2026.09.25 | ₩1,013 | ₩1,049 | ₩964 | ₩985 | -2.76% | 135.4만 |
|---|
| 2026.09.24 | ₩1,078 | ₩1,121 | ₩1,013 | ₩1,073 | -0.49% | 147.5만 |
|---|
| 2026.09.23 | ₩1,073 | ₩1,186 | ₩973 | ₩1,118 | +4.22% | 1662.1만 |
|---|
| 2026.09.22 | ₩1,759 | ₩1,866 | ₩1,045 | ₩1,134 | -35.53% | 1.3억 |
|---|
| 2026.09.21 | ₩620 | ₩953 | ₩600 | ₩853 | +37.63% | 6237.9만 |
|---|
| 2026.09.18 | ₩387 | ₩1,373 | ₩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 | ₩610 | ₩545 | ₩556 | -5.44% | 23.7만 |
|---|
| 2026.08.14 | ₩720 | ₩720 | ₩590 | ₩617 | -14.26% | 31.3만 |
|---|
| 2026.08.13 | ₩718 | ₩773 | ₩700 | ₩746 | +3.90% | 56.4만 |
|---|
| 2026.08.12 | ₩646 | ₩792 | ₩646 | ₩750 | +16.08% | 211.9만 |
|---|
| 2026.08.11 | ₩604 | ₩726 | ₩604 | ₩689 | +14.13% | 102.9만 |
|---|
| 2026.08.10 | ₩553 | ₩676 | ₩540 | ₩626 | +13.25% | 154.3만 |
|---|
| 2026.08.07 | ₩638 | ₩1,320 | ₩547 | ₩640 | +0.21% | 9543.2만 |
|---|
| 2026.08.06 | ₩670 | ₩726 | ₩614 | ₩640 | -4.57% | 120.6만 |
|---|
| 2026.08.05 | ₩668 | ₩728 | ₩586 | ₩680 | +1.80% | 335만 |
|---|
| 2026.08.04 | ₩1,493 | ₩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 | ₩582 | ₩612 | ₩547 | ₩580 | -0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩581 | ₩609 | ₩560 | ₩581 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩573 | ₩654 | ₩553 | ₩559 | -2.56% | 6만 |
|---|
| 2026.07.07 | ₩672 | ₩672 | ₩547 | ₩560 | -16.67% | 6.4만 |
|---|
| 2026.07.06 | ₩637 | ₩648 | ₩605 | ₩614 | -3.56% | 3.4만 |
|---|
| 2026.07.02 | ₩653 | ₩798 | ₩617 | ₩617 | -5.51% | 4.3만 |
|---|
| 2026.07.01 | ₩613 | ₩646 | ₩565 | ₩633 | +3.26% | 3.6만 |
|---|
| 2026.06.30 | ₩600 | ₩680 | ₩570 | ₩578 | -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 | ₩586 | +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 | ₩650 | ₩717 | ₩626 | ₩626 | -3.69% | 3만 |
|---|
| 2026.06.18 | ₩666 | ₩714 | ₩640 | ₩661 | -0.80% | 3.6만 |
|---|
| 2026.06.17 | ₩688 | ₩749 | ₩680 | ₩709 | +3.10% | 2.4만 |
|---|
| 2026.06.16 | ₩721 | ₩777 | ₩666 | ₩721 | 0.00% | 4.9만 |
|---|
| 2026.06.15 | ₩774 | ₩826 | ₩754 | ₩756 | -2.41% | 5.7만 |
|---|
| 2026.06.12 | ₩816 | ₩906 | ₩734 | ₩740 | -9.31% | 12.5만 |
|---|
| 2026.06.11 | ₩786 | ₩880 | ₩710 | ₩773 | -1.69% | 7.8만 |
|---|
| 2026.06.10 | ₩746 | ₩886 | ₩666 | ₩773 | +3.57% | 37.8만 |
|---|
| 2026.06.09 | ₩746 | ₩906 | ₩746 | ₩760 | +1.79% | 6.1만 |
|---|
| 2026.06.08 | ₩782 | ₩830 | ₩760 | ₩813 | +3.92% | 10.2만 |
|---|
| 2026.06.05 | ₩801 | ₩866 | ₩780 | ₩810 | +1.16% | 4.1만 |
|---|
| 2026.06.04 | ₩801 | ₩866 | ₩666 | ₩826 | +3.16% | 8.9만 |
|---|
| 2026.06.03 | ₩760 | ₩921 | ₩760 | ₩832 | +9.47% | 3.7만 |
|---|
| 2026.06.02 | ₩973 | ₩973 | ₩842 | ₩866 | -10.96% | 4.2만 |
|---|
| 2026.06.01 | ₩906 | ₩1,040 | ₩833 | ₩948 | +4.56% | 6.8만 |
|---|
| 2026.05.29 | ₩773 | ₩1,146 | ₩773 | ₩893 | +15.52% | 55.5만 |
|---|
| 2026.05.28 | ₩825 | ₩825 | ₩773 | ₩778 | -5.65% | 2.2만 |
|---|
| 2026.05.27 | ₩720 | ₩862 | ₩680 | ₩788 | +9.44% | 2.4만 |
|---|
| 2026.05.26 | ₩696 | ₩865 | ₩696 | ₩760 | +9.20% | 3.5만 |
|---|
| 2026.05.22 | ₩680 | ₩769 | ₩680 | ₩726 | +6.86% | 4만 |
|---|
| 2026.05.21 | ₩780 | ₩780 | ₩680 | ₩726 | -6.84% | 2.8만 |
|---|
| 2026.05.20 | ₩733 | ₩826 | ₩709 | ₩766 | +4.55% | 4.7만 |
|---|
| 2026.05.19 | ₩718 | ₩830 | ₩718 | ₩785 | +9.28% | 6.2만 |
|---|
| 2026.05.18 | ₩826 | ₩826 | ₩704 | ₩704 | -14.84% | 3.1만 |
|---|
| 2026.05.15 | ₩800 | ₩853 | ₩786 | ₩786 | -1.67% | 1.6만 |
|---|
| 2026.05.14 | ₩780 | ₩854 | ₩732 | ₩732 | -6.15% | 4.7만 |
|---|
| 2026.05.13 | ₩801 | ₩846 | ₩693 | ₩754 | -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 | ₩786 | ₩822 | -2.06% | 3.2만 |
|---|
| 2026.05.07 | ₩913 | ₩913 | ₩816 | ₩816 | -10.66% | 3만 |
|---|
| 2026.05.06 | ₩854 | ₩872 | ₩800 | ₩800 | -6.40% | 5.5만 |
|---|
| 2026.05.05 | ₩786 | ₩820 | ₩746 | ₩813 | +3.39% | 2.9만 |
|---|
| 2026.05.04 | ₩826 | ₩844 | ₩733 | ₩784 | -5.16% | 26.1만 |
|---|
| 2026.05.01 | ₩782 | ₩800 | ₩721 | ₩721 | -7.84% | 6.2천 |
|---|
| 2026.04.30 | ₩730 | ₩813 | ₩730 | ₩800 | +9.49% | 2.1만 |
|---|
| 2026.04.29 | ₩746 | ₩826 | ₩746 | ₩800 | +7.14% | 2.1만 |
|---|
| 2026.04.28 | ₩793 | ₩838 | ₩769 | ₩769 | -3.03% | 1.7만 |
|---|
| 2026.04.27 | ₩772 | ₩837 | ₩772 | ₩774 | +0.35% | 4.6만 |
|---|
| 2026.04.24 | ₩826 | ₩861 | ₩741 | ₩772 | -6.61% | 3.9만 |
|---|
| 2026.04.23 | ₩1,017 | ₩1,028 | ₩780 | ₩837 | -17.69% | 4.1만 |
|---|
| 2026.04.22 | ₩1,066 | ₩1,066 | ₩1,040 | ₩1,040 | -2.50% | 8.3천 |
|---|
| 2026.04.21 | ₩1,109 | ₩1,109 | ₩1,090 | ₩1,090 | -1.68% | 2.7만 |
|---|
| 2026.04.20 | ₩1,173 | ₩1,186 | ₩1,070 | ₩1,146 | -2.27% | 3.2만 |
|---|
| 2026.04.17 | ₩1,093 | ₩1,306 | ₩1,042 | ₩1,226 | +12.20% | 1.9만 |
|---|
| 2026.04.16 | ₩1,133 | ₩1,306 | ₩1,133 | ₩1,201 | +6.00% | 4.3만 |
|---|
| 2026.04.15 | ₩1,136 | ₩1,136 | ₩1,066 | ₩1,126 | -0.82% | 2.1만 |
|---|
| 2026.04.14 | ₩1,066 | ₩1,346 | ₩1,030 | ₩1,062 | -0.38% | 7.8만 |
|---|
| 2026.04.13 | ₩986 | ₩1,037 | ₩922 | ₩1,024 | +3.78% | 2.1만 |
|---|
| 2026.04.10 | ₩957 | ₩1,133 | ₩917 | ₩1,052 | +9.89% | 2.6만 |
|---|
| 2026.04.09 | ₩940 | ₩1,106 | ₩916 | ₩985 | +4.82% | 2.3만 |
|---|
| 2026.04.08 | ₩900 | ₩1,089 | ₩841 | ₩936 | +4.00% | 13.1만 |
|---|
| 2026.04.07 | ₩868 | ₩1,026 | ₩868 | ₩982 | +13.21% | 1.1만 |
|---|
| 2026.04.06 | ₩916 | ₩916 | ₩862 | ₩862 | -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 | ₩906 | ₩920 | -0.14% | 1.9만 |
|---|
| 2026.03.27 | ₩920 | ₩1,028 | ₩920 | ₩977 | +6.23% | 1.9만 |
|---|
| 2026.03.26 | ₩1,026 | ₩1,040 | ₩981 | ₩1,017 | -0.91% | 1.8만 |
|---|
| 2026.03.25 | ₩1,108 | ₩1,108 | ₩1,081 | ₩1,085 | -2.05% | 9.1천 |
|---|
| 2026.03.24 | ₩1,213 | ₩1,266 | ₩1,122 | ₩1,126 | -7.14% | 2만 |
|---|
| 2026.03.23 | ₩1,306 | ₩1,306 | ₩1,194 | ₩1,288 | -1.43% | 3.3만 |
|---|
| 2026.03.20 | ₩1,210 | ₩1,426 | ₩1,113 | ₩1,306 | +7.93% | 55.2만 |
|---|
| 2026.03.19 | ₩1,212 | ₩1,426 | ₩1,126 | ₩1,161 | -4.18% | 5.5만 |
|---|
| 2026.03.18 | ₩1,244 | ₩1,266 | ₩972 | ₩1,196 | -3.86% | 12.5만 |
|---|
| 2026.03.17 | ₩1,306 | ₩1,480 | ₩1,213 | ₩1,290 | -1.22% | 18.7만 |
|---|
| 2026.03.16 | ₩1,078 | ₩1,438 | ₩1,078 | ₩1,333 | +23.61% | 18.6만 |
|---|
| 2026.03.13 | ₩1,013 | ₩1,222 | ₩998 | ₩1,078 | +6.45% | 3.7만 |
|---|
| 2026.03.12 | ₩1,080 | ₩1,080 | ₩988 | ₩1,066 | -1.23% | 3.2만 |
|---|
| 2026.03.11 | ₩972 | ₩1,152 | ₩933 | ₩1,014 | +4.39% | 8.1만 |
|---|
| 2026.03.10 | ₩926 | ₩986 | ₩845 | ₩926 | 0.00% | 3.8만 |
|---|
| 2026.03.09 | ₩800 | ₩973 | ₩786 | ₩868 | +8.50% | 5.3만 |
|---|
| 2026.03.06 | ₩904 | ₩904 | ₩776 | ₩830 | -8.11% | 2.5만 |
|---|
| 2026.03.05 | ₩933 | ₩986 | ₩884 | ₩953 | +2.14% | 1.3만 |
|---|
| 2026.03.04 | ₩933 | ₩948 | ₩920 | ₩934 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩706 | ₩972 | ₩706 | ₩946 | +33.96% | 6.9천 |
|---|
| 2026.03.02 | ₩840 | ₩906 | ₩840 | ₩870 | +3.65% | 1.1만 |
|---|
| 2026.02.27 | ₩814 | ₩906 | ₩778 | ₩881 | +8.18% | 1.4만 |
|---|
| 2026.02.26 | ₩882 | ₩986 | ₩805 | ₩858 | -2.72% | 9.3천 |
|---|
| 2026.02.25 | ₩798 | ₩881 | ₩798 | ₩881 | +10.35% | 9.8천 |
|---|
| 2026.02.24 | ₩829 | ₩829 | ₩772 | ₩772 | -6.91% | 1.3만 |
|---|
| 2026.02.23 | ₩866 | ₩986 | ₩802 | ₩933 | +7.69% | 1.7만 |
|---|
| 2026.02.20 | ₩824 | ₩933 | ₩824 | ₩918 | +11.49% | 4.8천 |
|---|
| 2026.02.19 | ₩706 | ₩849 | ₩706 | ₩836 | +18.30% | 3.5만 |
|---|
| 2026.02.18 | ₩706 | ₩760 | ₩706 | ₩760 | +7.55% | 1.6천 |
|---|
| 2026.02.17 | ₩776 | ₩777 | ₩706 | ₩742 | -4.30% | 1.3만 |
|---|
| 2026.02.13 | ₩764 | ₩813 | ₩733 | ₩741 | -2.97% | 4.9만 |
|---|
| 2026.02.12 | ₩826 | ₩866 | ₩776 | ₩776 | -6.13% | 8.1천 |
|---|
| 2026.02.11 | ₩809 | ₩840 | ₩802 | ₩840 | +3.79% | 6.4천 |
|---|
| 2026.02.10 | ₩982 | ₩982 | ₩765 | ₩793 | -19.27% | 6.3천 |
|---|
| 2026.02.09 | ₩733 | ₩866 | ₩733 | ₩801 | +9.27% | 5.8만 |
|---|
| 2026.02.06 | ₩801 | ₩817 | ₩686 | ₩717 | -10.48% | 1.5만 |
|---|
| 2026.02.05 | ₩974 | ₩977 | ₩826 | ₩832 | -14.64% | 2.2만 |
|---|
| 2026.02.04 | ₩961 | ₩986 | ₩929 | ₩957 | -0.42% | 6.9천 |
|---|
| 2026.02.03 | ₩973 | ₩1,029 | ₩929 | ₩997 | +2.47% | 6만 |
|---|
| 2026.02.02 | ₩1,213 | ₩1,213 | ₩800 | ₩1,018 | -16.04% | 11.8만 |
|---|
| 2026.01.30 | ₩1,280 | ₩1,346 | ₩1,213 | ₩1,257 | -1.77% | 7.9만 |
|---|
| 2026.01.29 | ₩1,373 | ₩1,466 | ₩1,253 | ₩1,346 | -1.94% | 6.7만 |
|---|
| 2026.01.28 | ₩1,733 | ₩1,733 | ₩1,316 | ₩1,392 | -19.69% | 4.1만 |
|---|
| 2026.01.27 | ₩1,533 | ₩1,833 | ₩1,500 | ₩1,600 | +4.35% | 9.2만 |
|---|
| 2026.01.26 | ₩1,413 | ₩1,600 | ₩1,413 | ₩1,553 | +9.91% | 3만 |
|---|
| 2026.01.23 | ₩1,533 | ₩1,533 | ₩1,453 | ₩1,493 | -2.61% | 1.2만 |
|---|
| 2026.01.22 | ₩1,506 | ₩1,600 | ₩1,386 | ₩1,533 | +1.77% | 8.1만 |
|---|
| 2026.01.21 | ₩1,173 | ₩1,759 | ₩1,161 | ₩1,693 | +44.32% | 41만 |
|---|
| 2026.01.20 | ₩1,200 | ₩1,218 | ₩1,180 | ₩1,218 | +1.56% | 1.9천 |
|---|
| 2026.01.16 | ₩1,164 | ₩1,240 | ₩1,158 | ₩1,213 | +4.24% | 6.7천 |
|---|
| 2026.01.15 | ₩1,156 | ₩1,329 | ₩1,142 | ₩1,153 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩1,192 | ₩1,333 | ₩1,105 | ₩1,138 | -4.47% | 9.6만 |
|---|
| 2026.01.13 | ₩1,061 | ₩1,293 | ₩1,052 | ₩1,101 | +3.77% | 2.9만 |
|---|
| 2026.01.12 | ₩1,082 | ₩1,082 | ₩1,052 | ₩1,054 | -2.59% | 3천 |
|---|
| 2026.01.09 | ₩1,128 | ₩1,130 | ₩1,080 | ₩1,082 | -4.02% | 9천 |
|---|
| 2026.01.08 | ₩1,136 | ₩1,154 | ₩1,118 | ₩1,154 | +1.64% | 5.3천 |
|---|
| 2026.01.07 | ₩1,189 | ₩1,189 | ₩1,082 | ₩1,082 | -8.97% | 8.3천 |
|---|
| 2026.01.06 | ₩1,128 | ₩1,169 | ₩1,128 | ₩1,137 | +0.83% | 6.4천 |
|---|
| 2026.01.05 | ₩1,186 | ₩1,186 | ₩1,186 | ₩1,186 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩1,133 | ₩1,186 | ₩1,133 | ₩1,186 | +4.71% | 2.7천 |
|---|
| 2025.12.31 | ₩1,160 | ₩1,218 | ₩1,077 | ₩1,186 | +2.30% | 2만 |
|---|
| 2025.12.30 | ₩1,204 | ₩1,204 | ₩1,173 | ₩1,186 | -1.44% | 6.7천 |
|---|
| 2025.12.29 | ₩1,177 | ₩1,230 | ₩1,076 | ₩1,177 | 0.00% | 8.2천 |
|---|
| 2025.12.26 | ₩1,280 | ₩1,280 | ₩1,168 | ₩1,209 | -5.52% | 9.6천 |
|---|
| 2025.12.24 | ₩1,333 | ₩1,333 | ₩1,266 | ₩1,266 | -5.00% | 9.2천 |
|---|
| 2025.12.23 | ₩1,161 | ₩1,266 | ₩1,161 | ₩1,266 | +9.07% | 2천 |
|---|
| 2025.12.22 | ₩1,301 | ₩1,301 | ₩1,213 | ₩1,266 | -2.66% | 7천 |
|---|
| 2025.12.19 | ₩944 | ₩1,333 | ₩944 | ₩1,233 | +30.65% | 10.4만 |
|---|
| 2025.12.18 | ₩973 | ₩1,009 | ₩938 | ₩1,009 | +3.70% | 1.4만 |
|---|
| 2025.12.17 | ₩968 | ₩977 | ₩968 | ₩977 | +0.96% | 1.5천 |
|---|
| 2025.12.16 | ₩993 | ₩1,024 | ₩893 | ₩968 | -2.55% | 2.5만 |
|---|
| 2025.12.15 | ₩920 | ₩1,045 | ₩893 | ₩1,013 | +10.14% | 3.9만 |
|---|
| 2025.12.12 | ₩933 | ₩957 | ₩909 | ₩909 | -2.57% | 1.1만 |
|---|
| 2025.12.11 | ₩973 | ₩1,000 | ₩946 | ₩956 | -1.78% | 8.7천 |
|---|
| 2025.12.10 | ₩1,000 | ₩1,000 | ₩933 | ₩1,000 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩1,000 | ₩1,049 | ₩1,000 | ₩1,018 | +1.87% | 5.1천 |
|---|
| 2025.12.08 | ₩1,033 | ₩1,062 | ₩1,033 | ₩1,041 | +0.77% | 1.1만 |
|---|
| 2025.12.05 | ₩1,068 | ₩1,080 | ₩1,040 | ₩1,068 | 0.00% | 2.6천 |
|---|
| 2025.12.04 | ₩1,092 | ₩1,093 | ₩1,001 | ₩1,070 | -1.95% | 1.5만 |
|---|
| 2025.12.03 | ₩1,066 | ₩1,093 | ₩1,000 | ₩1,000 | -6.25% | 3.3만 |
|---|
| 2025.12.02 | ₩1,173 | ₩1,173 | ₩1,097 | ₩1,120 | -4.55% | 2만 |
|---|
| 2025.12.01 | ₩1,122 | ₩1,196 | ₩1,106 | ₩1,156 | +2.97% | 3.3만 |
|---|
| 2025.11.28 | ₩1,217 | ₩1,217 | ₩1,132 | ₩1,158 | -4.82% | 2.1만 |
|---|
| 2025.11.26 | ₩1,173 | ₩1,346 | ₩1,173 | ₩1,217 | +3.75% | 1.1만 |
|---|
| 2025.11.25 | ₩1,140 | ₩1,170 | ₩1,140 | ₩1,146 | +0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩1,140 | ₩1,173 | ₩1,140 | ₩1,146 | +0.58% | 5.4만 |
|---|
| 2025.11.21 | ₩1,240 | ₩1,240 | ₩1,093 | ₩1,218 | -1.72% | 3.2만 |
|---|
| 2025.11.20 | ₩1,253 | ₩1,298 | ₩1,226 | ₩1,234 | -1.49% | 6.2만 |
|---|
| 2025.11.19 | ₩1,306 | ₩1,312 | ₩1,253 | ₩1,253 | -4.08% | 6.1천 |
|---|
| 2025.11.18 | ₩1,333 | ₩1,333 | ₩1,254 | ₩1,320 | -1.00% | 1.9만 |
|---|
| 2025.11.17 | ₩1,293 | ₩1,333 | ₩1,226 | ₩1,280 | -1.03% | 2.8만 |
|---|
| 2025.11.14 | ₩1,333 | ₩1,380 | ₩1,333 | ₩1,333 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩1,377 | ₩1,413 | ₩1,373 | ₩1,373 | -0.29% | 1.4만 |
|---|
| 2025.11.12 | ₩1,441 | ₩1,493 | ₩1,373 | ₩1,373 | -4.72% | 1.7만 |
|---|
| 2025.11.11 | ₩1,373 | ₩1,373 | ₩1,294 | ₩1,320 | -3.88% | 4.3만 |
|---|
| 2025.11.10 | ₩1,493 | ₩1,493 | ₩1,346 | ₩1,346 | -9.82% | 1.9만 |
|---|
| 2025.11.07 | ₩1,573 | ₩1,573 | ₩1,400 | ₩1,400 | -11.02% | 2.2만 |
|---|
| 2025.11.06 | ₩1,653 | ₩1,693 | ₩1,554 | ₩1,600 | -3.23% | 2.6만 |
|---|
| 2025.11.05 | ₩1,560 | ₩1,693 | ₩1,560 | ₩1,693 | +8.55% | 1만 |
|---|
| 2025.11.04 | ₩1,506 | ₩1,533 | ₩1,466 | ₩1,506 | 0.00% | 1.4만 |
|---|
| 2025.11.03 | ₩1,546 | ₩1,573 | ₩1,506 | ₩1,520 | -1.72% | 2.6만 |
|---|
| 2025.10.31 | ₩1,600 | ₩1,613 | ₩1,573 | ₩1,586 | -0.83% | 3만 |
|---|
| 2025.10.30 | ₩1,666 | ₩1,706 | ₩1,620 | ₩1,653 | -0.80% | 2.6만 |
|---|
| 2025.10.29 | ₩1,692 | ₩1,706 | ₩1,640 | ₩1,666 | -1.50% | 2.5만 |
|---|
| 2025.10.28 | ₩1,626 | ₩1,693 | ₩1,626 | ₩1,656 | +1.80% | 1.8만 |
|---|
| 2025.10.27 | ₩1,613 | ₩1,673 | ₩1,613 | ₩1,640 | +1.65% | 1.8천 |
|---|
| 2025.10.24 | ₩1,632 | ₩1,706 | ₩1,626 | ₩1,653 | +1.31% | 2.9만 |
|---|
| 2025.10.23 | ₩1,680 | ₩1,680 | ₩1,580 | ₩1,626 | -3.17% | 1.7만 |
|---|
| 2025.10.22 | ₩1,680 | ₩1,693 | ₩1,620 | ₩1,666 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩1,680 | ₩1,747 | ₩1,680 | ₩1,709 | +1.75% | 2.2만 |
|---|
| 2025.10.20 | ₩1,719 | ₩1,826 | ₩1,613 | ₩1,733 | +0.78% | 5.6만 |
|---|
| 2025.10.17 | ₩1,773 | ₩1,879 | ₩1,719 | ₩1,746 | -1.50% | 4.6만 |
|---|
| 2025.10.16 | ₩1,919 | ₩1,933 | ₩1,813 | ₩1,839 | -4.17% | 1.8만 |
|---|
| 2025.10.15 | ₩1,746 | ₩1,999 | ₩1,746 | ₩1,919 | +9.92% | 6.1만 |
|---|
| 2025.10.14 | ₩1,759 | ₩1,799 | ₩1,733 | ₩1,773 | +0.76% | 4.8만 |
|---|
| 2025.10.13 | ₩1,749 | ₩1,826 | ₩1,749 | ₩1,759 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩1,885 | ₩1,906 | ₩1,773 | ₩1,799 | -4.53% | 3.4만 |
|---|