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 | ₩21,407 | ₩21,700 | ₩20,859 | ₩20,993 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,553 | ₩21,393 | ₩20,459 | ₩21,340 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,965 | ₩20,659 | ₩19,965 | ₩20,553 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,019 | ₩20,125 | ₩19,738 | ₩20,045 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,872 | ₩20,312 | ₩19,752 | ₩20,005 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,872 | ₩20,246 | ₩19,658 | ₩19,979 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,085 | ₩20,646 | ₩19,512 | ₩19,912 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,351 | ₩20,366 | ₩19,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,032 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,964 | ₩19,298 | ₩18,697 | ₩19,271 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,138 | ₩19,258 | ₩18,738 | ₩18,964 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,218 | ₩19,431 | ₩18,871 | ₩19,231 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,058 | ₩19,258 | ₩18,631 | ₩19,218 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,312 | ₩20,339 | ₩19,018 | ₩19,058 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,075 | ₩23,102 | ₩19,592 | ₩20,392 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,529 | ₩23,662 | ₩23,022 | ₩23,035 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,862 | ₩23,862 | ₩23,155 | ₩23,422 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,743 | ₩24,743 | ₩23,328 | ₩23,582 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,263 | ₩24,970 | ₩24,196 | ₩24,556 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,450 | ₩24,716 | ₩24,196 | ₩24,503 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,023 | ₩25,464 | ₩24,436 | ₩24,663 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,289 | ₩25,304 | ₩24,196 | ₩24,530 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,849 | ₩24,183 | ₩23,649 | ₩24,062 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,942 | ₩24,263 | ₩23,409 | ₩23,729 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,556 | ₩24,690 | ₩23,862 | ₩24,129 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,650 | ₩25,437 | ₩24,383 | ₩24,997 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,784 | ₩26,558 | ₩24,917 | ₩25,037 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,197 | ₩25,864 | ₩24,943 | ₩25,637 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,664 | ₩26,024 | ₩24,903 | ₩25,277 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,597 | ₩25,998 | ₩24,890 | ₩25,944 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,130 | ₩26,118 | ₩25,063 | ₩25,597 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,211 | ₩26,665 | ₩25,157 | ₩25,224 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,612 | ₩26,692 | ₩26,038 | ₩26,265 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,346 | ₩27,452 | ₩26,358 | ₩26,825 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,519 | ₩28,320 | ₩27,225 | ₩27,346 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,239 | ₩27,679 | ₩26,638 | ₩27,519 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,106 | ₩28,333 | ₩27,119 | ₩27,185 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,773 | ₩28,306 | ₩27,666 | ₩28,106 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,225 | ₩27,999 | ₩26,959 | ₩27,706 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,199 | ₩27,599 | ₩26,825 | ₩26,932 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,733 | ₩27,879 | ₩27,252 | ₩27,359 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,893 | ₩28,160 | ₩27,466 | ₩27,679 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,479 | ₩28,053 | ₩27,185 | ₩27,746 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,934 | ₩29,294 | ₩27,145 | ₩27,893 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,134 | ₩29,748 | ₩27,572 | ₩29,387 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,278 | ₩28,400 | ₩25,637 | ₩28,133 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,272 | ₩20,512 | ₩20,125 | ₩20,312 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,859 | ₩21,113 | ₩20,566 | ₩20,646 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,539 | ₩21,086 | ₩20,539 | ₩20,859 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,020 | ₩21,500 | ₩20,793 | ₩20,833 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,633 | ₩20,913 | ₩20,152 | ₩20,686 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,273 | ₩21,273 | ₩20,099 | ₩20,686 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,313 | ₩21,860 | ₩21,247 | ₩21,527 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,153 | ₩21,700 | ₩21,033 | ₩21,273 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,219 | ₩21,006 | ₩20,166 | ₩20,739 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,219 | ₩20,699 | ₩19,979 | ₩20,219 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,326 | ₩20,726 | ₩19,925 | ₩19,992 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,660 | ₩21,767 | ₩20,699 | ₩20,859 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,741 | ₩22,861 | ₩21,447 | ₩21,674 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,394 | ₩23,102 | ₩22,061 | ₩22,848 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,795 | ₩23,102 | ₩22,207 | ₩22,394 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,422 | ₩23,889 | ₩22,888 | ₩23,102 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,635 | ₩24,049 | ₩23,368 | ₩23,422 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,208 | ₩23,836 | ₩22,808 | ₩23,649 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,501 | ₩23,595 | ₩22,074 | ₩23,502 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,474 | ₩22,981 | ₩22,261 | ₩22,408 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,353 | ₩22,488 | ₩21,206 | ₩22,474 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,527 | ₩21,847 | ₩21,433 | ₩21,807 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,221 | ₩22,474 | ₩21,674 | ₩21,714 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,073 | ₩22,007 | ₩20,913 | ₩21,874 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,366 | ₩21,220 | ₩20,312 | ₩21,113 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,845 | ₩20,659 | ₩19,778 | ₩20,446 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,298 | ₩19,805 | ₩19,298 | ₩19,552 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,831 | ₩19,698 | ₩18,644 | ₩19,418 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,803 | ₩19,058 | ₩17,723 | ₩18,871 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,376 | ₩17,817 | ₩17,336 | ₩17,777 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,656 | ₩18,124 | ₩17,550 | ₩17,697 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,229 | ₩17,883 | ₩17,229 | ₩17,563 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,163 | ₩17,510 | ₩17,043 | ₩17,336 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,109 | ₩17,550 | ₩16,856 | ₩17,430 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,136 | ₩17,443 | ₩16,989 | ₩17,043 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,696 | ₩17,323 | ₩16,656 | ₩17,283 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,269 | ₩16,642 | ₩16,162 | ₩16,629 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,349 | ₩16,656 | ₩16,055 | ₩16,469 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,282 | ₩16,575 | ₩15,721 | ₩16,269 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,095 | ₩16,936 | ₩16,028 | ₩16,429 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,748 | ₩16,429 | ₩15,748 | ₩16,122 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,828 | ₩15,962 | ₩15,441 | ₩15,828 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,042 | ₩16,375 | ₩15,908 | ₩15,948 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,494 | ₩16,082 | ₩15,494 | ₩15,828 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,055 | ₩16,068 | ₩15,147 | ₩15,201 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,802 | ₩16,816 | ₩16,095 | ₩16,202 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,802 | ₩16,909 | ₩16,442 | ₩16,829 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,602 | ₩17,029 | ₩16,202 | ₩16,709 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,442 | ₩16,963 | ₩16,322 | ₩16,589 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,295 | ₩16,776 | ₩16,295 | ₩16,389 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,228 | ₩16,335 | ₩16,002 | ₩16,295 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,962 | ₩16,575 | ₩15,962 | ₩16,402 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,761 | ₩16,162 | ₩15,441 | ₩16,015 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,881 | ₩16,055 | ₩14,707 | ₩16,002 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,228 | ₩15,401 | ₩14,947 | ₩15,134 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,027 | ₩15,521 | ₩14,934 | ₩15,188 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,854 | ₩15,094 | ₩14,560 | ₩15,054 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,641 | ₩15,641 | ₩14,560 | ₩14,881 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,668 | ₩15,868 | ₩14,881 | ₩15,414 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,043 | ₩17,123 | ₩15,855 | ₩15,935 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,483 | ₩17,576 | ₩16,789 | ₩17,003 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,856 | ₩17,963 | ₩16,028 | ₩17,630 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,430 | ₩18,284 | ₩17,430 | ₩17,830 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,190 | ₩18,257 | ₩17,350 | ₩17,376 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,216 | ₩18,484 | ₩17,189 | ₩18,457 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,376 | ₩17,643 | ₩16,842 | ₩17,003 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,229 | ₩17,656 | ₩16,816 | ₩17,403 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,123 | ₩17,296 | ₩16,762 | ₩17,029 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,576 | ₩17,710 | ₩17,243 | ₩17,296 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,723 | ₩17,910 | ₩17,550 | ₩17,697 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,323 | ₩17,843 | ₩17,029 | ₩17,563 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,802 | ₩17,416 | ₩16,669 | ₩17,390 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,656 | ₩17,656 | ₩16,242 | ₩16,776 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,550 | ₩17,710 | ₩17,310 | ₩17,683 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,563 | ₩18,003 | ₩17,403 | ₩17,456 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,016 | ₩17,550 | ₩16,989 | ₩17,456 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,043 | ₩17,229 | ₩16,896 | ₩17,016 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,776 | ₩17,016 | ₩16,575 | ₩16,816 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,429 | ₩16,856 | ₩16,389 | ₩16,549 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,055 | ₩16,389 | ₩15,988 | ₩16,242 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,975 | ₩16,122 | ₩15,775 | ₩16,002 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,188 | ₩16,188 | ₩15,695 | ₩15,988 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,375 | ₩16,495 | ₩15,668 | ₩16,122 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,629 | ₩16,762 | ₩16,375 | ₩16,482 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,148 | ₩16,429 | ₩16,042 | ₩16,269 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,135 | ₩16,362 | ₩16,015 | ₩16,162 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,761 | ₩16,402 | ₩15,628 | ₩16,148 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,988 | ₩16,375 | ₩15,775 | ₩16,002 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,442 | ₩16,602 | ₩15,935 | ₩16,028 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,908 | ₩16,322 | ₩15,908 | ₩16,269 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,922 | ₩16,148 | ₩15,708 | ₩15,801 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,309 | ₩16,722 | ₩16,162 | ₩16,162 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,095 | ₩16,429 | ₩15,882 | ₩16,415 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,935 | ₩16,082 | ₩15,681 | ₩15,908 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,615 | ₩16,135 | ₩15,508 | ₩16,055 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,148 | ₩16,148 | ₩15,268 | ₩15,441 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,788 | ₩16,242 | ₩15,521 | ₩16,028 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,122 | ₩16,309 | ₩15,908 | ₩15,948 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,202 | ₩16,802 | ₩16,095 | ₩16,215 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,602 | ₩16,802 | ₩15,828 | ₩15,922 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,162 | ₩16,642 | ₩16,028 | ₩16,602 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,855 | ₩16,415 | ₩15,855 | ₩16,255 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,508 | ₩15,801 | ₩15,348 | ₩15,788 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,828 | ₩15,828 | ₩15,268 | ₩15,521 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,028 | ₩16,028 | ₩15,521 | ₩15,962 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,362 | ₩16,642 | ₩16,015 | ₩16,255 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,922 | ₩16,842 | ₩15,721 | ₩16,709 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,735 | ₩16,002 | ₩15,481 | ₩15,855 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,161 | ₩15,855 | ₩15,054 | ₩15,655 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,188 | ₩15,561 | ₩15,081 | ₩15,441 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,254 | ₩15,695 | ₩14,974 | ₩15,641 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,241 | ₩15,601 | ₩15,094 | ₩15,481 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,747 | ₩15,147 | ₩14,400 | ₩15,054 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,667 | ₩14,947 | ₩14,520 | ₩14,720 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,348 | ₩15,348 | ₩14,654 | ₩14,680 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,494 | ₩15,748 | ₩15,228 | ₩15,374 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,067 | ₩15,361 | ₩14,814 | ₩15,348 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,827 | ₩15,281 | ₩14,734 | ₩15,201 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,081 | ₩15,521 | ₩14,400 | ₩14,814 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,066 | ₩15,321 | ₩14,040 | ₩15,014 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,547 | ₩14,680 | ₩13,733 | ₩14,093 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,481 | ₩15,655 | ₩14,053 | ₩14,333 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,948 | ₩16,362 | ₩15,601 | ₩15,668 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,082 | ₩16,495 | ₩15,294 | ₩15,988 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,657 | ₩19,218 | ₩16,015 | ₩16,335 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,081 | ₩15,748 | ₩14,720 | ₩14,760 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,254 | ₩15,708 | ₩14,293 | ₩15,388 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,616 | ₩17,763 | ₩14,947 | ₩15,268 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,750 | ₩18,364 | ₩17,697 | ₩17,803 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,710 | ₩17,977 | ₩17,483 | ₩17,737 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,697 | ₩18,724 | ₩17,937 | ₩18,017 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,071 | ₩19,231 | ₩18,657 | ₩18,671 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,911 | ₩19,271 | ₩18,257 | ₩18,978 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,205 | ₩19,552 | ₩18,871 | ₩18,951 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,112 | ₩20,286 | ₩19,125 | ₩19,231 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,738 | ₩20,673 | ₩19,605 | ₩20,192 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,472 | ₩19,832 | ₩19,325 | ₩19,592 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,098 | ₩19,645 | ₩19,018 | ₩19,378 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,405 | ₩19,512 | ₩19,111 | ₩19,485 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,258 | ₩19,618 | ₩18,991 | ₩19,472 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,939 | ₩20,072 | ₩19,031 | ₩19,285 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,192 | ₩20,406 | ₩19,778 | ₩19,965 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,272 | ₩20,286 | ₩19,752 | ₩20,125 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,459 | ₩20,819 | ₩19,845 | ₩20,392 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,179 | ₩20,606 | ₩19,351 | ₩20,459 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,819 | ₩21,780 | ₩19,952 | ₩20,272 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,472 | ₩20,392 | ₩19,351 | ₩20,392 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,791 | ₩20,085 | ₩18,791 | ₩19,445 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,205 | ₩19,405 | ₩18,591 | ₩18,791 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,111 | ₩19,285 | ₩18,978 | ₩19,178 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,191 | ₩19,391 | ₩19,111 | ₩19,191 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,325 | ₩19,325 | ₩19,031 | ₩19,258 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,538 | ₩19,578 | ₩19,191 | ₩19,258 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,365 | ₩19,658 | ₩19,231 | ₩19,552 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,445 | ₩19,845 | ₩19,285 | ₩19,351 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,298 | ₩19,618 | ₩19,245 | ₩19,592 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,738 | ₩19,819 | ₩19,138 | ₩19,298 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,979 | ₩20,125 | ₩19,765 | ₩19,832 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,472 | ₩20,019 | ₩19,405 | ₩19,685 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,258 | ₩19,778 | ₩19,258 | ₩19,512 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,365 | ₩19,725 | ₩19,271 | ₩19,325 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,485 | ₩19,738 | ₩19,285 | ₩19,351 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,351 | ₩19,658 | ₩19,285 | ₩19,418 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,498 | ₩19,738 | ₩19,365 | ₩19,485 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,098 | ₩19,565 | ₩18,951 | ₩19,498 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,458 | ₩19,645 | ₩18,964 | ₩19,098 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,685 | ₩19,845 | ₩19,031 | ₩19,311 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,192 | ₩20,299 | ₩19,672 | ₩19,805 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,818 | ₩20,713 | ₩18,644 | ₩20,232 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,738 | ₩18,738 | ₩18,257 | ₩18,431 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,350 | ₩18,844 | ₩18,350 | ₩18,604 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,791 | ₩18,818 | ₩18,577 | ₩18,631 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,644 | ₩18,871 | ₩18,604 | ₩18,671 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,337 | ₩18,951 | ₩18,164 | ₩18,778 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,124 | ₩18,337 | ₩17,897 | ₩18,124 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,416 | ₩18,284 | ₩17,390 | ₩18,190 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,910 | ₩18,150 | ₩17,323 | ₩17,416 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,204 | ₩18,230 | ₩17,483 | ₩17,590 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,790 | ₩18,097 | ₩17,683 | ₩18,017 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,364 | ₩18,524 | ₩17,910 | ₩17,937 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,684 | ₩18,724 | ₩18,310 | ₩18,484 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,938 | ₩19,004 | ₩18,724 | ₩18,911 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,178 | ₩19,431 | ₩18,924 | ₩19,004 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,218 | ₩19,271 | ₩18,964 | ₩19,111 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,791 | ₩19,445 | ₩18,377 | ₩19,245 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,806 | ₩21,060 | ₩18,057 | ₩18,391 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,872 | ₩20,032 | ₩18,204 | ₩18,511 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,059 | ₩20,219 | ₩19,832 | ₩19,885 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,939 | ₩20,606 | ₩19,778 | ₩20,072 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,738 | ₩20,099 | ₩19,271 | ₩20,072 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,538 | ₩19,885 | ₩19,405 | ₩19,738 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,818 | ₩19,819 | ₩18,791 | ₩19,472 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,951 | ₩19,044 | ₩18,350 | ₩18,511 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,658 | ₩19,778 | ₩18,978 | ₩19,031 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,099 | ₩20,166 | ₩19,698 | ₩19,738 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,099 | ₩20,099 | ₩19,685 | ₩20,005 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,925 | ₩20,152 | ₩19,658 | ₩19,832 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,658 | ₩20,499 | ₩19,405 | ₩19,819 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,311 | ₩19,925 | ₩19,298 | ₩19,738 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,098 | ₩19,458 | ₩18,991 | ₩19,298 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,697 | ₩19,151 | ₩18,564 | ₩18,951 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,351 | ₩19,445 | ₩18,617 | ₩18,738 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,338 | ₩19,605 | ₩19,138 | ₩19,391 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,150 | ₩19,351 | ₩18,097 | ₩19,218 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,831 | ₩19,552 | ₩18,297 | ₩18,391 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,045 | ₩20,085 | ₩18,484 | ₩18,511 | -7.66% | 57.4만 |
|---|