시장 데이터를 불러오는 중
전체 종목
QuinStreet, Inc. - Common Stock 과거 주가
QuinStreet, Inc. - Common Stock · QNST · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QuinStreet, Inc. - Common Stock · QNST · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,508 | ₩21,803 | ₩20,958 | ₩21,092 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,650 | ₩21,495 | ₩20,556 | ₩21,441 | +3.83% | 108.2만 |
| 2026.10.07 | ₩20,060 | ₩20,757 | ₩20,060 | ₩20,650 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,114 | ₩20,221 | ₩19,832 | ₩20,140 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,966 | ₩20,408 | ₩19,845 | ₩20,100 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,966 | ₩20,341 | ₩19,751 | ₩20,073 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,181 | ₩20,744 | ₩19,604 | ₩20,006 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,443 | ₩20,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,127 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩19,054 | ₩19,389 | ₩18,786 | ₩19,363 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,229 | ₩19,349 | ₩18,826 | ₩19,054 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,309 | ₩19,524 | ₩18,960 | ₩19,322 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,148 | ₩19,349 | ₩18,719 | ₩19,309 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,408 | ₩20,435 | ₩19,108 | ₩19,148 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,184 | ₩23,211 | ₩19,684 | ₩20,489 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,640 | ₩23,774 | ₩23,131 | ₩23,144 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,975 | ₩23,975 | ₩23,265 | ₩23,533 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,860 | ₩24,860 | ₩23,439 | ₩23,694 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,378 | ₩25,088 | ₩24,311 | ₩24,673 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,565 | ₩24,833 | ₩24,311 | ₩24,619 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,142 | ₩25,584 | ₩24,552 | ₩24,780 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,404 | ₩25,423 | ₩24,311 | ₩24,646 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,962 | ₩24,297 | ₩23,761 | ₩24,176 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩24,056 | ₩24,378 | ₩23,519 | ₩23,841 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,673 | ₩24,807 | ₩23,975 | ₩24,243 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,766 | ₩25,558 | ₩24,498 | ₩25,115 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,906 | ₩26,684 | ₩25,035 | ₩25,155 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,316 | ₩25,987 | ₩25,061 | ₩25,759 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,786 | ₩26,148 | ₩25,021 | ₩25,397 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,718 | ₩26,121 | ₩25,008 | ₩26,067 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,249 | ₩26,241 | ₩25,182 | ₩25,718 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,335 | ₩26,791 | ₩25,276 | ₩25,343 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,738 | ₩26,818 | ₩26,161 | ₩26,389 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,475 | ₩27,582 | ₩26,483 | ₩26,952 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,649 | ₩28,454 | ₩27,354 | ₩27,475 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,368 | ₩27,810 | ₩26,764 | ₩27,649 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,239 | ₩28,467 | ₩27,247 | ₩27,314 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,904 | ₩28,440 | ₩27,797 | ₩28,239 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,354 | ₩28,132 | ₩27,086 | ₩27,837 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,328 | ₩27,730 | ₩26,952 | ₩27,059 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,864 | ₩28,011 | ₩27,381 | ₩27,488 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩28,025 | ₩28,293 | ₩27,596 | ₩27,810 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,609 | ₩28,186 | ₩27,314 | ₩27,877 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩29,071 | ₩29,433 | ₩27,274 | ₩28,025 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,272 | ₩29,889 | ₩27,703 | ₩29,527 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,402 | ₩28,534 | ₩25,759 | ₩28,266 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,368 | ₩20,610 | ₩20,221 | ₩20,408 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,958 | ₩21,213 | ₩20,663 | ₩20,744 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,636 | ₩21,186 | ₩20,636 | ₩20,958 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,119 | ₩21,602 | ₩20,891 | ₩20,931 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,730 | ₩21,012 | ₩20,248 | ₩20,784 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,374 | ₩21,374 | ₩20,194 | ₩20,784 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,414 | ₩21,964 | ₩21,347 | ₩21,629 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,253 | ₩21,803 | ₩21,133 | ₩21,374 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,315 | ₩21,106 | ₩20,261 | ₩20,838 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,315 | ₩20,797 | ₩20,073 | ₩20,315 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,422 | ₩20,824 | ₩20,020 | ₩20,087 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,763 | ₩21,870 | ₩20,797 | ₩20,958 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,849 | ₩22,970 | ₩21,548 | ₩21,776 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,500 | ₩23,211 | ₩22,165 | ₩22,956 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,903 | ₩23,211 | ₩22,313 | ₩22,500 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,533 | ₩24,002 | ₩22,996 | ₩23,211 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,747 | ₩24,163 | ₩23,479 | ₩23,533 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,318 | ₩23,948 | ₩22,916 | ₩23,761 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,608 | ₩23,707 | ₩22,178 | ₩23,613 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,581 | ₩23,090 | ₩22,366 | ₩22,514 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,454 | ₩22,594 | ₩21,307 | ₩22,581 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,629 | ₩21,951 | ₩21,535 | ₩21,910 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,326 | ₩22,581 | ₩21,776 | ₩21,816 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,173 | ₩22,111 | ₩21,012 | ₩21,977 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,462 | ₩21,320 | ₩20,408 | ₩21,213 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,939 | ₩20,757 | ₩19,872 | ₩20,543 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,389 | ₩19,899 | ₩19,389 | ₩19,644 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,920 | ₩19,792 | ₩18,732 | ₩19,510 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,888 | ₩19,148 | ₩17,807 | ₩18,960 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,459 | ₩17,901 | ₩17,418 | ₩17,861 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,740 | ₩18,209 | ₩17,633 | ₩17,780 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,311 | ₩17,968 | ₩17,311 | ₩17,646 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,244 | ₩17,593 | ₩17,123 | ₩17,418 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,190 | ₩17,633 | ₩16,936 | ₩17,512 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,217 | ₩17,526 | ₩17,070 | ₩17,123 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,775 | ₩17,405 | ₩16,734 | ₩17,365 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,346 | ₩16,721 | ₩16,238 | ₩16,708 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,426 | ₩16,734 | ₩16,131 | ₩16,547 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,359 | ₩16,654 | ₩15,796 | ₩16,346 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,171 | ₩17,016 | ₩16,104 | ₩16,506 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,823 | ₩16,506 | ₩15,823 | ₩16,198 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,903 | ₩16,037 | ₩15,514 | ₩15,903 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,118 | ₩16,453 | ₩15,984 | ₩16,024 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,568 | ₩16,158 | ₩15,568 | ₩15,903 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,131 | ₩16,144 | ₩15,219 | ₩15,273 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,882 | ₩16,895 | ₩16,171 | ₩16,279 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,882 | ₩16,989 | ₩16,520 | ₩16,909 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,681 | ₩17,110 | ₩16,279 | ₩16,788 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,520 | ₩17,043 | ₩16,399 | ₩16,667 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,372 | ₩16,855 | ₩16,372 | ₩16,466 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,305 | ₩16,413 | ₩16,077 | ₩16,372 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩16,037 | ₩16,654 | ₩16,037 | ₩16,480 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,836 | ₩16,238 | ₩15,514 | ₩16,091 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,951 | ₩16,131 | ₩14,777 | ₩16,077 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,300 | ₩15,474 | ₩15,018 | ₩15,206 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,099 | ₩15,595 | ₩15,005 | ₩15,259 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,924 | ₩15,166 | ₩14,629 | ₩15,125 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,715 | ₩15,715 | ₩14,629 | ₩14,951 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,742 | ₩15,943 | ₩14,951 | ₩15,487 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,123 | ₩17,204 | ₩15,930 | ₩16,010 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,566 | ₩17,660 | ₩16,869 | ₩17,083 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,936 | ₩18,049 | ₩16,104 | ₩17,713 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,512 | ₩18,370 | ₩17,512 | ₩17,914 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,276 | ₩18,344 | ₩17,432 | ₩17,459 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,298 | ₩18,571 | ₩17,271 | ₩18,545 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,459 | ₩17,727 | ₩16,922 | ₩17,083 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,311 | ₩17,740 | ₩16,895 | ₩17,485 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,204 | ₩17,378 | ₩16,842 | ₩17,110 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,660 | ₩17,794 | ₩17,324 | ₩17,378 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,807 | ₩17,995 | ₩17,633 | ₩17,780 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,405 | ₩17,928 | ₩17,110 | ₩17,646 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,882 | ₩17,499 | ₩16,748 | ₩17,472 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,740 | ₩17,740 | ₩16,319 | ₩16,855 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,633 | ₩17,794 | ₩17,391 | ₩17,767 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,646 | ₩18,089 | ₩17,485 | ₩17,539 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,096 | ₩17,633 | ₩17,070 | ₩17,539 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,123 | ₩17,311 | ₩16,976 | ₩17,096 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,855 | ₩17,096 | ₩16,654 | ₩16,895 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,506 | ₩16,936 | ₩16,466 | ₩16,627 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,131 | ₩16,466 | ₩16,064 | ₩16,319 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩16,051 | ₩16,198 | ₩15,849 | ₩16,077 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,265 | ₩16,265 | ₩15,769 | ₩16,064 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,453 | ₩16,574 | ₩15,742 | ₩16,198 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,708 | ₩16,842 | ₩16,453 | ₩16,560 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,225 | ₩16,506 | ₩16,118 | ₩16,346 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,211 | ₩16,439 | ₩16,091 | ₩16,238 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,836 | ₩16,480 | ₩15,702 | ₩16,225 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,064 | ₩16,453 | ₩15,849 | ₩16,077 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,520 | ₩16,681 | ₩16,010 | ₩16,104 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,984 | ₩16,399 | ₩15,984 | ₩16,346 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,997 | ₩16,225 | ₩15,782 | ₩15,876 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,386 | ₩16,801 | ₩16,238 | ₩16,238 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,171 | ₩16,506 | ₩15,957 | ₩16,493 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩16,010 | ₩16,158 | ₩15,756 | ₩15,984 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,689 | ₩16,211 | ₩15,581 | ₩16,131 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,225 | ₩16,225 | ₩15,340 | ₩15,514 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,863 | ₩16,319 | ₩15,595 | ₩16,104 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,198 | ₩16,386 | ₩15,984 | ₩16,024 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,279 | ₩16,882 | ₩16,171 | ₩16,292 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,681 | ₩16,882 | ₩15,903 | ₩15,997 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,238 | ₩16,721 | ₩16,104 | ₩16,681 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,930 | ₩16,493 | ₩15,930 | ₩16,332 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,581 | ₩15,876 | ₩15,420 | ₩15,863 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,903 | ₩15,903 | ₩15,340 | ₩15,595 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,104 | ₩16,104 | ₩15,595 | ₩16,037 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,439 | ₩16,721 | ₩16,091 | ₩16,332 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,997 | ₩16,922 | ₩15,796 | ₩16,788 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,809 | ₩16,077 | ₩15,554 | ₩15,930 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,233 | ₩15,930 | ₩15,125 | ₩15,729 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,259 | ₩15,635 | ₩15,152 | ₩15,514 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,326 | ₩15,769 | ₩15,045 | ₩15,715 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,313 | ₩15,675 | ₩15,166 | ₩15,554 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,817 | ₩15,219 | ₩14,468 | ₩15,125 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,736 | ₩15,018 | ₩14,589 | ₩14,790 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,420 | ₩15,420 | ₩14,723 | ₩14,750 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,568 | ₩15,823 | ₩15,300 | ₩15,447 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,139 | ₩15,434 | ₩14,884 | ₩15,420 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,897 | ₩15,353 | ₩14,804 | ₩15,273 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,152 | ₩15,595 | ₩14,468 | ₩14,884 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,133 | ₩15,394 | ₩14,106 | ₩15,085 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,616 | ₩14,750 | ₩13,798 | ₩14,160 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,554 | ₩15,729 | ₩14,120 | ₩14,401 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩16,024 | ₩16,439 | ₩15,675 | ₩15,742 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,158 | ₩16,574 | ₩15,367 | ₩16,064 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,746 | ₩19,309 | ₩16,091 | ₩16,413 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,152 | ₩15,823 | ₩14,790 | ₩14,830 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,326 | ₩15,782 | ₩14,361 | ₩15,461 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,700 | ₩17,847 | ₩15,018 | ₩15,340 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,834 | ₩18,451 | ₩17,780 | ₩17,888 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,794 | ₩18,062 | ₩17,566 | ₩17,821 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,786 | ₩18,813 | ₩18,022 | ₩18,102 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,161 | ₩19,322 | ₩18,746 | ₩18,759 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩19,001 | ₩19,363 | ₩18,344 | ₩19,068 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,296 | ₩19,644 | ₩18,960 | ₩19,041 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,207 | ₩20,382 | ₩19,215 | ₩19,322 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,832 | ₩20,771 | ₩19,698 | ₩20,288 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,564 | ₩19,926 | ₩19,416 | ₩19,684 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,188 | ₩19,738 | ₩19,108 | ₩19,470 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,497 | ₩19,604 | ₩19,202 | ₩19,577 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,349 | ₩19,711 | ₩19,081 | ₩19,564 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩20,033 | ₩20,167 | ₩19,121 | ₩19,376 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,288 | ₩20,502 | ₩19,872 | ₩20,060 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,368 | ₩20,382 | ₩19,845 | ₩20,221 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,556 | ₩20,918 | ₩19,939 | ₩20,489 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,274 | ₩20,703 | ₩19,443 | ₩20,556 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,918 | ₩21,883 | ₩20,046 | ₩20,368 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,564 | ₩20,489 | ₩19,443 | ₩20,489 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,880 | ₩20,181 | ₩18,880 | ₩19,537 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,296 | ₩19,497 | ₩18,679 | ₩18,880 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,202 | ₩19,376 | ₩19,068 | ₩19,269 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,282 | ₩19,483 | ₩19,202 | ₩19,282 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,416 | ₩19,416 | ₩19,121 | ₩19,349 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,631 | ₩19,671 | ₩19,282 | ₩19,349 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,456 | ₩19,751 | ₩19,322 | ₩19,644 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,537 | ₩19,939 | ₩19,376 | ₩19,443 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,389 | ₩19,711 | ₩19,336 | ₩19,684 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,832 | ₩19,912 | ₩19,229 | ₩19,389 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩20,073 | ₩20,221 | ₩19,859 | ₩19,926 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,564 | ₩20,114 | ₩19,497 | ₩19,778 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,349 | ₩19,872 | ₩19,349 | ₩19,604 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,456 | ₩19,819 | ₩19,363 | ₩19,416 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,577 | ₩19,832 | ₩19,376 | ₩19,443 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,443 | ₩19,751 | ₩19,376 | ₩19,510 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,591 | ₩19,832 | ₩19,456 | ₩19,577 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,188 | ₩19,658 | ₩19,041 | ₩19,591 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,550 | ₩19,738 | ₩19,054 | ₩19,188 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,778 | ₩19,939 | ₩19,121 | ₩19,403 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,288 | ₩20,395 | ₩19,765 | ₩19,899 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,907 | ₩20,811 | ₩18,732 | ₩20,328 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,826 | ₩18,826 | ₩18,344 | ₩18,518 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,437 | ₩18,934 | ₩18,437 | ₩18,692 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,880 | ₩18,907 | ₩18,665 | ₩18,719 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,732 | ₩18,960 | ₩18,692 | ₩18,759 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,424 | ₩19,041 | ₩18,250 | ₩18,866 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,209 | ₩18,424 | ₩17,981 | ₩18,209 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,499 | ₩18,370 | ₩17,472 | ₩18,276 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,995 | ₩18,236 | ₩17,405 | ₩17,499 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,290 | ₩18,317 | ₩17,566 | ₩17,673 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,874 | ₩18,183 | ₩17,767 | ₩18,102 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,451 | ₩18,612 | ₩17,995 | ₩18,022 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,773 | ₩18,813 | ₩18,397 | ₩18,571 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩19,027 | ₩19,094 | ₩18,813 | ₩19,001 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,269 | ₩19,524 | ₩19,014 | ₩19,094 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,309 | ₩19,363 | ₩19,054 | ₩19,202 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,880 | ₩19,537 | ₩18,464 | ₩19,336 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,905 | ₩21,159 | ₩18,142 | ₩18,478 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,966 | ₩20,127 | ₩18,290 | ₩18,598 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,154 | ₩20,315 | ₩19,926 | ₩19,979 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩20,033 | ₩20,703 | ₩19,872 | ₩20,167 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,832 | ₩20,194 | ₩19,363 | ₩20,167 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,631 | ₩19,979 | ₩19,497 | ₩19,832 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,907 | ₩19,912 | ₩18,880 | ₩19,564 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩19,041 | ₩19,135 | ₩18,437 | ₩18,598 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,751 | ₩19,872 | ₩19,068 | ₩19,121 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,194 | ₩20,261 | ₩19,792 | ₩19,832 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,194 | ₩20,194 | ₩19,778 | ₩20,100 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩20,020 | ₩20,248 | ₩19,751 | ₩19,926 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,751 | ₩20,596 | ₩19,497 | ₩19,912 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,403 | ₩20,020 | ₩19,389 | ₩19,832 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,188 | ₩19,550 | ₩19,081 | ₩19,389 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,786 | ₩19,242 | ₩18,652 | ₩19,041 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,443 | ₩19,537 | ₩18,706 | ₩18,826 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,430 | ₩19,698 | ₩19,229 | ₩19,483 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,236 | ₩19,443 | ₩18,183 | ₩19,309 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,920 | ₩19,644 | ₩18,384 | ₩18,478 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,140 | ₩20,181 | ₩18,571 | ₩18,598 | -7.66% | 57.4만 |
|---|