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 | ₩21,398 | ₩21,692 | ₩20,851 | ₩20,985 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,545 | ₩21,385 | ₩20,451 | ₩21,332 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,958 | ₩20,651 | ₩19,958 | ₩20,545 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,011 | ₩20,118 | ₩19,731 | ₩20,038 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,864 | ₩20,304 | ₩19,744 | ₩19,998 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,864 | ₩20,238 | ₩19,651 | ₩19,971 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,078 | ₩20,638 | ₩19,504 | ₩19,904 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,344 | ₩20,358 | ₩19,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,024 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,957 | ₩19,291 | ₩18,690 | ₩19,264 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,130 | ₩19,250 | ₩18,730 | ₩18,957 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,210 | ₩19,424 | ₩18,864 | ₩19,224 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,050 | ₩19,250 | ₩18,623 | ₩19,210 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,304 | ₩20,331 | ₩19,010 | ₩19,050 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,066 | ₩23,093 | ₩19,584 | ₩20,384 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,519 | ₩23,653 | ₩23,013 | ₩23,026 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,853 | ₩23,853 | ₩23,146 | ₩23,413 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,733 | ₩24,733 | ₩23,319 | ₩23,573 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,253 | ₩24,960 | ₩24,187 | ₩24,547 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,440 | ₩24,707 | ₩24,187 | ₩24,493 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,014 | ₩25,454 | ₩24,427 | ₩24,653 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,280 | ₩25,294 | ₩24,187 | ₩24,520 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,840 | ₩24,173 | ₩23,640 | ₩24,053 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,933 | ₩24,253 | ₩23,399 | ₩23,720 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,547 | ₩24,680 | ₩23,853 | ₩24,120 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,640 | ₩25,427 | ₩24,373 | ₩24,987 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,774 | ₩26,548 | ₩24,907 | ₩25,027 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,187 | ₩25,854 | ₩24,934 | ₩25,627 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,654 | ₩26,014 | ₩24,894 | ₩25,267 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,587 | ₩25,987 | ₩24,880 | ₩25,934 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,120 | ₩26,108 | ₩25,054 | ₩25,587 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,201 | ₩26,655 | ₩25,147 | ₩25,214 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,601 | ₩26,681 | ₩26,028 | ₩26,254 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,335 | ₩27,442 | ₩26,348 | ₩26,815 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,508 | ₩28,309 | ₩27,215 | ₩27,335 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,228 | ₩27,668 | ₩26,628 | ₩27,508 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,095 | ₩28,322 | ₩27,108 | ₩27,175 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,762 | ₩28,295 | ₩27,655 | ₩28,095 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,215 | ₩27,989 | ₩26,948 | ₩27,695 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,188 | ₩27,588 | ₩26,815 | ₩26,921 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,722 | ₩27,869 | ₩27,242 | ₩27,348 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,882 | ₩28,149 | ₩27,455 | ₩27,668 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,468 | ₩28,042 | ₩27,175 | ₩27,735 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,922 | ₩29,283 | ₩27,135 | ₩27,882 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,123 | ₩29,736 | ₩27,562 | ₩29,376 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,268 | ₩28,389 | ₩25,627 | ₩28,122 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,264 | ₩20,505 | ₩20,118 | ₩20,304 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,851 | ₩21,105 | ₩20,558 | ₩20,638 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,531 | ₩21,078 | ₩20,531 | ₩20,851 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,011 | ₩21,492 | ₩20,785 | ₩20,825 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,625 | ₩20,905 | ₩20,144 | ₩20,678 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,265 | ₩21,265 | ₩20,091 | ₩20,678 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,305 | ₩21,852 | ₩21,238 | ₩21,518 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,145 | ₩21,692 | ₩21,025 | ₩21,265 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,211 | ₩20,998 | ₩20,158 | ₩20,731 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,211 | ₩20,691 | ₩19,971 | ₩20,211 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,318 | ₩20,718 | ₩19,918 | ₩19,984 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,652 | ₩21,759 | ₩20,691 | ₩20,851 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,732 | ₩22,852 | ₩21,438 | ₩21,665 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,386 | ₩23,093 | ₩22,052 | ₩22,839 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,786 | ₩23,093 | ₩22,199 | ₩22,386 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,413 | ₩23,880 | ₩22,879 | ₩23,093 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,626 | ₩24,040 | ₩23,359 | ₩23,413 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,199 | ₩23,826 | ₩22,799 | ₩23,640 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,492 | ₩23,586 | ₩22,065 | ₩23,493 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,466 | ₩22,973 | ₩22,252 | ₩22,399 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,345 | ₩22,479 | ₩21,198 | ₩22,466 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,518 | ₩21,839 | ₩21,425 | ₩21,799 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,212 | ₩22,466 | ₩21,665 | ₩21,705 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,065 | ₩21,999 | ₩20,905 | ₩21,865 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,358 | ₩21,212 | ₩20,304 | ₩21,105 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,837 | ₩20,651 | ₩19,771 | ₩20,438 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,291 | ₩19,797 | ₩19,291 | ₩19,544 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,824 | ₩19,691 | ₩18,637 | ₩19,411 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,796 | ₩19,050 | ₩17,716 | ₩18,864 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,369 | ₩17,810 | ₩17,329 | ₩17,770 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,650 | ₩18,117 | ₩17,543 | ₩17,690 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,223 | ₩17,876 | ₩17,223 | ₩17,556 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,156 | ₩17,503 | ₩17,036 | ₩17,329 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,103 | ₩17,543 | ₩16,849 | ₩17,423 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,129 | ₩17,436 | ₩16,983 | ₩17,036 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,689 | ₩17,316 | ₩16,649 | ₩17,276 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,262 | ₩16,636 | ₩16,155 | ₩16,622 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,342 | ₩16,649 | ₩16,049 | ₩16,462 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,276 | ₩16,569 | ₩15,715 | ₩16,262 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,089 | ₩16,929 | ₩16,022 | ₩16,422 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,742 | ₩16,422 | ₩15,742 | ₩16,115 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,822 | ₩15,955 | ₩15,435 | ₩15,822 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,035 | ₩16,369 | ₩15,902 | ₩15,942 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,488 | ₩16,075 | ₩15,488 | ₩15,822 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,049 | ₩16,062 | ₩15,142 | ₩15,195 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,796 | ₩16,809 | ₩16,089 | ₩16,195 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,796 | ₩16,903 | ₩16,436 | ₩16,822 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,596 | ₩17,023 | ₩16,195 | ₩16,702 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,436 | ₩16,956 | ₩16,316 | ₩16,582 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,289 | ₩16,769 | ₩16,289 | ₩16,382 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,222 | ₩16,329 | ₩15,995 | ₩16,289 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,955 | ₩16,569 | ₩15,955 | ₩16,396 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,755 | ₩16,155 | ₩15,435 | ₩16,009 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,875 | ₩16,049 | ₩14,701 | ₩15,995 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,222 | ₩15,395 | ₩14,941 | ₩15,128 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,022 | ₩15,515 | ₩14,928 | ₩15,182 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,848 | ₩15,088 | ₩14,555 | ₩15,048 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,635 | ₩15,635 | ₩14,555 | ₩14,875 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,662 | ₩15,862 | ₩14,875 | ₩15,408 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,036 | ₩17,116 | ₩15,849 | ₩15,929 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,476 | ₩17,570 | ₩16,782 | ₩16,996 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,849 | ₩17,956 | ₩16,022 | ₩17,623 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,423 | ₩18,277 | ₩17,423 | ₩17,823 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,183 | ₩18,250 | ₩17,343 | ₩17,369 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,209 | ₩18,477 | ₩17,183 | ₩18,450 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,369 | ₩17,636 | ₩16,836 | ₩16,996 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,223 | ₩17,650 | ₩16,809 | ₩17,396 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,116 | ₩17,289 | ₩16,756 | ₩17,023 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,570 | ₩17,703 | ₩17,236 | ₩17,289 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,716 | ₩17,903 | ₩17,543 | ₩17,690 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,316 | ₩17,836 | ₩17,023 | ₩17,556 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,796 | ₩17,409 | ₩16,662 | ₩17,383 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,650 | ₩17,650 | ₩16,236 | ₩16,769 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,543 | ₩17,703 | ₩17,303 | ₩17,676 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,556 | ₩17,996 | ₩17,396 | ₩17,450 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,009 | ₩17,543 | ₩16,983 | ₩17,450 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,036 | ₩17,223 | ₩16,889 | ₩17,009 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,769 | ₩17,009 | ₩16,569 | ₩16,809 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,422 | ₩16,849 | ₩16,382 | ₩16,542 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,049 | ₩16,382 | ₩15,982 | ₩16,236 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,969 | ₩16,115 | ₩15,769 | ₩15,995 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,182 | ₩16,182 | ₩15,689 | ₩15,982 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,369 | ₩16,489 | ₩15,662 | ₩16,115 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,622 | ₩16,756 | ₩16,369 | ₩16,476 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,142 | ₩16,422 | ₩16,035 | ₩16,262 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,129 | ₩16,356 | ₩16,009 | ₩16,155 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,755 | ₩16,396 | ₩15,622 | ₩16,142 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,982 | ₩16,369 | ₩15,769 | ₩15,995 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,436 | ₩16,596 | ₩15,929 | ₩16,022 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,902 | ₩16,316 | ₩15,902 | ₩16,262 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,915 | ₩16,142 | ₩15,702 | ₩15,795 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,302 | ₩16,716 | ₩16,155 | ₩16,155 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,089 | ₩16,422 | ₩15,875 | ₩16,409 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,929 | ₩16,075 | ₩15,675 | ₩15,902 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,609 | ₩16,129 | ₩15,502 | ₩16,049 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,142 | ₩16,142 | ₩15,262 | ₩15,435 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,782 | ₩16,236 | ₩15,515 | ₩16,022 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,115 | ₩16,302 | ₩15,902 | ₩15,942 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,195 | ₩16,796 | ₩16,089 | ₩16,209 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,596 | ₩16,796 | ₩15,822 | ₩15,915 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,155 | ₩16,636 | ₩16,022 | ₩16,596 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,849 | ₩16,409 | ₩15,849 | ₩16,249 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,502 | ₩15,795 | ₩15,342 | ₩15,782 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,822 | ₩15,822 | ₩15,262 | ₩15,515 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,022 | ₩16,022 | ₩15,515 | ₩15,955 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,356 | ₩16,636 | ₩16,009 | ₩16,249 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,915 | ₩16,836 | ₩15,715 | ₩16,702 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,729 | ₩15,995 | ₩15,475 | ₩15,849 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,155 | ₩15,849 | ₩15,048 | ₩15,649 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,182 | ₩15,555 | ₩15,075 | ₩15,435 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,248 | ₩15,689 | ₩14,968 | ₩15,635 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,235 | ₩15,595 | ₩15,088 | ₩15,475 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,741 | ₩15,142 | ₩14,395 | ₩15,048 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,661 | ₩14,941 | ₩14,515 | ₩14,715 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,342 | ₩15,342 | ₩14,648 | ₩14,675 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,488 | ₩15,742 | ₩15,222 | ₩15,368 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,062 | ₩15,355 | ₩14,808 | ₩15,342 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,821 | ₩15,275 | ₩14,728 | ₩15,195 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,075 | ₩15,515 | ₩14,395 | ₩14,808 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,061 | ₩15,315 | ₩14,034 | ₩15,008 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,541 | ₩14,675 | ₩13,727 | ₩14,088 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,475 | ₩15,649 | ₩14,048 | ₩14,328 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,942 | ₩16,356 | ₩15,595 | ₩15,662 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,075 | ₩16,489 | ₩15,288 | ₩15,982 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,650 | ₩19,210 | ₩16,009 | ₩16,329 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,075 | ₩15,742 | ₩14,715 | ₩14,755 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,248 | ₩15,702 | ₩14,288 | ₩15,382 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,610 | ₩17,756 | ₩14,941 | ₩15,262 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,743 | ₩18,357 | ₩17,690 | ₩17,796 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,703 | ₩17,970 | ₩17,476 | ₩17,730 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,690 | ₩18,717 | ₩17,930 | ₩18,010 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,064 | ₩19,224 | ₩18,650 | ₩18,663 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,904 | ₩19,264 | ₩18,250 | ₩18,970 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,197 | ₩19,544 | ₩18,864 | ₩18,944 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,104 | ₩20,278 | ₩19,117 | ₩19,224 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,731 | ₩20,665 | ₩19,597 | ₩20,184 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,464 | ₩19,824 | ₩19,317 | ₩19,584 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,090 | ₩19,637 | ₩19,010 | ₩19,371 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,397 | ₩19,504 | ₩19,104 | ₩19,477 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,250 | ₩19,611 | ₩18,984 | ₩19,464 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,931 | ₩20,064 | ₩19,024 | ₩19,277 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,184 | ₩20,398 | ₩19,771 | ₩19,958 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,264 | ₩20,278 | ₩19,744 | ₩20,118 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,451 | ₩20,811 | ₩19,837 | ₩20,384 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,171 | ₩20,598 | ₩19,344 | ₩20,451 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,811 | ₩21,772 | ₩19,944 | ₩20,264 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,464 | ₩20,384 | ₩19,344 | ₩20,384 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,784 | ₩20,078 | ₩18,784 | ₩19,437 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,197 | ₩19,397 | ₩18,583 | ₩18,784 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,104 | ₩19,277 | ₩18,970 | ₩19,170 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,184 | ₩19,384 | ₩19,104 | ₩19,184 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,317 | ₩19,317 | ₩19,024 | ₩19,250 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,531 | ₩19,571 | ₩19,184 | ₩19,250 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,357 | ₩19,651 | ₩19,224 | ₩19,544 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,437 | ₩19,837 | ₩19,277 | ₩19,344 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,291 | ₩19,611 | ₩19,237 | ₩19,584 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,731 | ₩19,811 | ₩19,130 | ₩19,291 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,971 | ₩20,118 | ₩19,757 | ₩19,824 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,464 | ₩20,011 | ₩19,397 | ₩19,677 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,250 | ₩19,771 | ₩19,250 | ₩19,504 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,357 | ₩19,717 | ₩19,264 | ₩19,317 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,477 | ₩19,731 | ₩19,277 | ₩19,344 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,344 | ₩19,651 | ₩19,277 | ₩19,411 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,491 | ₩19,731 | ₩19,357 | ₩19,477 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,090 | ₩19,557 | ₩18,944 | ₩19,491 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,451 | ₩19,637 | ₩18,957 | ₩19,090 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,677 | ₩19,837 | ₩19,024 | ₩19,304 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,184 | ₩20,291 | ₩19,664 | ₩19,797 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,810 | ₩20,705 | ₩18,637 | ₩20,224 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,730 | ₩18,730 | ₩18,250 | ₩18,423 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,343 | ₩18,837 | ₩18,343 | ₩18,597 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,784 | ₩18,810 | ₩18,570 | ₩18,623 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,637 | ₩18,864 | ₩18,597 | ₩18,663 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,330 | ₩18,944 | ₩18,157 | ₩18,770 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,117 | ₩18,330 | ₩17,890 | ₩18,117 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,409 | ₩18,277 | ₩17,383 | ₩18,183 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,903 | ₩18,143 | ₩17,316 | ₩17,409 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,197 | ₩18,223 | ₩17,476 | ₩17,583 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,783 | ₩18,090 | ₩17,676 | ₩18,010 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,357 | ₩18,517 | ₩17,903 | ₩17,930 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,677 | ₩18,717 | ₩18,303 | ₩18,477 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,930 | ₩18,997 | ₩18,717 | ₩18,904 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,170 | ₩19,424 | ₩18,917 | ₩18,997 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,210 | ₩19,264 | ₩18,957 | ₩19,104 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,784 | ₩19,437 | ₩18,370 | ₩19,237 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,798 | ₩21,051 | ₩18,050 | ₩18,383 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,864 | ₩20,024 | ₩18,197 | ₩18,503 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,051 | ₩20,211 | ₩19,824 | ₩19,877 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,931 | ₩20,598 | ₩19,771 | ₩20,064 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,731 | ₩20,091 | ₩19,264 | ₩20,064 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,531 | ₩19,877 | ₩19,397 | ₩19,731 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,810 | ₩19,811 | ₩18,784 | ₩19,464 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,944 | ₩19,037 | ₩18,343 | ₩18,503 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,651 | ₩19,771 | ₩18,970 | ₩19,024 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,091 | ₩20,158 | ₩19,691 | ₩19,731 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,091 | ₩20,091 | ₩19,677 | ₩19,998 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,918 | ₩20,144 | ₩19,651 | ₩19,824 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,651 | ₩20,491 | ₩19,397 | ₩19,811 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,304 | ₩19,918 | ₩19,291 | ₩19,731 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,090 | ₩19,451 | ₩18,984 | ₩19,291 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,690 | ₩19,144 | ₩18,557 | ₩18,944 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,344 | ₩19,437 | ₩18,610 | ₩18,730 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,331 | ₩19,597 | ₩19,130 | ₩19,384 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,143 | ₩19,344 | ₩18,090 | ₩19,210 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,824 | ₩19,544 | ₩18,290 | ₩18,383 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,038 | ₩20,078 | ₩18,477 | ₩18,503 | -7.66% | 57.4만 |
|---|