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 | ₩21,413 | ₩21,706 | ₩20,865 | ₩20,999 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,558 | ₩21,399 | ₩20,465 | ₩21,346 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,971 | ₩20,665 | ₩19,971 | ₩20,558 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,024 | ₩20,131 | ₩19,744 | ₩20,051 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,878 | ₩20,318 | ₩19,757 | ₩20,011 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,878 | ₩20,251 | ₩19,664 | ₩19,984 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,091 | ₩20,652 | ₩19,517 | ₩19,918 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,357 | ₩20,371 | ₩19,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,038 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,970 | ₩19,304 | ₩18,703 | ₩19,277 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,143 | ₩19,263 | ₩18,743 | ₩18,970 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,223 | ₩19,437 | ₩18,876 | ₩19,237 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,063 | ₩19,263 | ₩18,636 | ₩19,223 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,318 | ₩20,345 | ₩19,023 | ₩19,063 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,081 | ₩23,108 | ₩19,597 | ₩20,398 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,535 | ₩23,669 | ₩23,028 | ₩23,041 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,869 | ₩23,869 | ₩23,162 | ₩23,429 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,750 | ₩24,750 | ₩23,335 | ₩23,589 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,270 | ₩24,977 | ₩24,203 | ₩24,563 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,456 | ₩24,723 | ₩24,203 | ₩24,510 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,031 | ₩25,471 | ₩24,443 | ₩24,670 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,296 | ₩25,311 | ₩24,203 | ₩24,537 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,856 | ₩24,189 | ₩23,655 | ₩24,069 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,949 | ₩24,270 | ₩23,415 | ₩23,736 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,563 | ₩24,697 | ₩23,869 | ₩24,136 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,657 | ₩25,444 | ₩24,390 | ₩25,004 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,791 | ₩26,566 | ₩24,924 | ₩25,044 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,204 | ₩25,872 | ₩24,950 | ₩25,645 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,671 | ₩26,032 | ₩24,910 | ₩25,284 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,605 | ₩26,005 | ₩24,897 | ₩25,952 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,137 | ₩26,125 | ₩25,071 | ₩25,605 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,219 | ₩26,673 | ₩25,164 | ₩25,231 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,619 | ₩26,699 | ₩26,045 | ₩26,272 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,353 | ₩27,460 | ₩26,365 | ₩26,833 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,527 | ₩28,328 | ₩27,233 | ₩27,353 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,247 | ₩27,687 | ₩26,646 | ₩27,527 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,114 | ₩28,341 | ₩27,126 | ₩27,193 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,781 | ₩28,315 | ₩27,674 | ₩28,114 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,233 | ₩28,007 | ₩26,966 | ₩27,714 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,206 | ₩27,607 | ₩26,833 | ₩26,939 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,740 | ₩27,887 | ₩27,260 | ₩27,367 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,901 | ₩28,168 | ₩27,473 | ₩27,687 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,487 | ₩28,061 | ₩27,193 | ₩27,754 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,942 | ₩29,302 | ₩27,153 | ₩27,901 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,142 | ₩29,756 | ₩27,580 | ₩29,396 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,285 | ₩28,408 | ₩25,645 | ₩28,141 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,278 | ₩20,518 | ₩20,131 | ₩20,318 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,865 | ₩21,119 | ₩20,572 | ₩20,652 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,545 | ₩21,092 | ₩20,545 | ₩20,865 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,026 | ₩21,506 | ₩20,799 | ₩20,839 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,638 | ₩20,919 | ₩20,158 | ₩20,692 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,279 | ₩21,279 | ₩20,104 | ₩20,692 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,319 | ₩21,867 | ₩21,253 | ₩21,533 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,159 | ₩21,706 | ₩21,039 | ₩21,279 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,225 | ₩21,012 | ₩20,171 | ₩20,745 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,225 | ₩20,705 | ₩19,984 | ₩20,225 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,331 | ₩20,732 | ₩19,931 | ₩19,998 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,666 | ₩21,773 | ₩20,705 | ₩20,865 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,748 | ₩22,868 | ₩21,453 | ₩21,680 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,401 | ₩23,108 | ₩22,067 | ₩22,855 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,801 | ₩23,108 | ₩22,214 | ₩22,401 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,429 | ₩23,896 | ₩22,895 | ₩23,108 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,642 | ₩24,056 | ₩23,375 | ₩23,429 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,215 | ₩23,842 | ₩22,814 | ₩23,655 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,507 | ₩23,602 | ₩22,080 | ₩23,509 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,481 | ₩22,988 | ₩22,267 | ₩22,414 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,359 | ₩22,494 | ₩21,213 | ₩22,481 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,533 | ₩21,853 | ₩21,439 | ₩21,813 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,227 | ₩22,481 | ₩21,680 | ₩21,720 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,079 | ₩22,013 | ₩20,919 | ₩21,880 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,371 | ₩21,226 | ₩20,318 | ₩21,119 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,851 | ₩20,665 | ₩19,784 | ₩20,452 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,304 | ₩19,811 | ₩19,304 | ₩19,557 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,836 | ₩19,704 | ₩18,649 | ₩19,424 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,808 | ₩19,063 | ₩17,728 | ₩18,876 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,381 | ₩17,822 | ₩17,341 | ₩17,782 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,662 | ₩18,129 | ₩17,555 | ₩17,702 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,234 | ₩17,888 | ₩17,234 | ₩17,568 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,168 | ₩17,515 | ₩17,047 | ₩17,341 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,114 | ₩17,555 | ₩16,861 | ₩17,435 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,141 | ₩17,448 | ₩16,994 | ₩17,047 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,700 | ₩17,328 | ₩16,660 | ₩17,288 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,273 | ₩16,647 | ₩16,166 | ₩16,634 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,353 | ₩16,660 | ₩16,060 | ₩16,473 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,287 | ₩16,580 | ₩15,726 | ₩16,273 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,100 | ₩16,941 | ₩16,033 | ₩16,433 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,753 | ₩16,433 | ₩15,753 | ₩16,126 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,833 | ₩15,966 | ₩15,445 | ₩15,833 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,046 | ₩16,380 | ₩15,913 | ₩15,953 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,499 | ₩16,086 | ₩15,499 | ₩15,833 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,060 | ₩16,073 | ₩15,152 | ₩15,205 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,807 | ₩16,820 | ₩16,100 | ₩16,206 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,807 | ₩16,914 | ₩16,447 | ₩16,834 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,607 | ₩17,034 | ₩16,206 | ₩16,714 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,447 | ₩16,967 | ₩16,327 | ₩16,594 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,300 | ₩16,780 | ₩16,300 | ₩16,393 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,233 | ₩16,340 | ₩16,006 | ₩16,300 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,966 | ₩16,580 | ₩15,966 | ₩16,407 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,766 | ₩16,166 | ₩15,445 | ₩16,020 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,885 | ₩16,060 | ₩14,711 | ₩16,006 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,232 | ₩15,405 | ₩14,952 | ₩15,138 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,032 | ₩15,526 | ₩14,938 | ₩15,192 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,858 | ₩15,098 | ₩14,564 | ₩15,058 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,646 | ₩15,646 | ₩14,564 | ₩14,885 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,672 | ₩15,873 | ₩14,885 | ₩15,419 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,047 | ₩17,128 | ₩15,859 | ₩15,939 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,488 | ₩17,581 | ₩16,794 | ₩17,007 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,861 | ₩17,969 | ₩16,033 | ₩17,635 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,435 | ₩18,289 | ₩17,435 | ₩17,835 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,196 | ₩18,262 | ₩17,354 | ₩17,381 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,221 | ₩18,489 | ₩17,194 | ₩18,462 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,381 | ₩17,648 | ₩16,847 | ₩17,007 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,234 | ₩17,662 | ₩16,820 | ₩17,408 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,128 | ₩17,301 | ₩16,767 | ₩17,034 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,581 | ₩17,715 | ₩17,248 | ₩17,301 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,728 | ₩17,915 | ₩17,555 | ₩17,702 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,328 | ₩17,848 | ₩17,034 | ₩17,568 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,807 | ₩17,421 | ₩16,674 | ₩17,395 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,662 | ₩17,662 | ₩16,246 | ₩16,780 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,555 | ₩17,715 | ₩17,314 | ₩17,688 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,568 | ₩18,009 | ₩17,408 | ₩17,461 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,021 | ₩17,555 | ₩16,994 | ₩17,461 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,047 | ₩17,234 | ₩16,901 | ₩17,021 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,780 | ₩17,021 | ₩16,580 | ₩16,820 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,433 | ₩16,861 | ₩16,393 | ₩16,554 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,060 | ₩16,393 | ₩15,993 | ₩16,246 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,979 | ₩16,126 | ₩15,779 | ₩16,006 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,193 | ₩16,193 | ₩15,699 | ₩15,993 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,380 | ₩16,500 | ₩15,672 | ₩16,126 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,634 | ₩16,767 | ₩16,380 | ₩16,487 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,153 | ₩16,433 | ₩16,046 | ₩16,273 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,140 | ₩16,367 | ₩16,020 | ₩16,166 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,766 | ₩16,407 | ₩15,632 | ₩16,153 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,993 | ₩16,380 | ₩15,779 | ₩16,006 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,447 | ₩16,607 | ₩15,939 | ₩16,033 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,913 | ₩16,327 | ₩15,913 | ₩16,273 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,926 | ₩16,153 | ₩15,712 | ₩15,806 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,313 | ₩16,727 | ₩16,166 | ₩16,166 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,100 | ₩16,433 | ₩15,886 | ₩16,420 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,939 | ₩16,086 | ₩15,686 | ₩15,913 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,619 | ₩16,140 | ₩15,512 | ₩16,060 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,153 | ₩16,153 | ₩15,272 | ₩15,445 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,793 | ₩16,246 | ₩15,526 | ₩16,033 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,126 | ₩16,313 | ₩15,913 | ₩15,953 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,206 | ₩16,807 | ₩16,100 | ₩16,220 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,607 | ₩16,807 | ₩15,833 | ₩15,926 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,166 | ₩16,647 | ₩16,033 | ₩16,607 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,859 | ₩16,420 | ₩15,859 | ₩16,260 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,512 | ₩15,806 | ₩15,352 | ₩15,793 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,833 | ₩15,833 | ₩15,272 | ₩15,526 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,033 | ₩16,033 | ₩15,526 | ₩15,966 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,367 | ₩16,647 | ₩16,020 | ₩16,260 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,926 | ₩16,847 | ₩15,726 | ₩16,714 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,739 | ₩16,006 | ₩15,486 | ₩15,859 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,165 | ₩15,859 | ₩15,058 | ₩15,659 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,192 | ₩15,566 | ₩15,085 | ₩15,445 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,259 | ₩15,699 | ₩14,978 | ₩15,646 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,245 | ₩15,606 | ₩15,098 | ₩15,486 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,751 | ₩15,152 | ₩14,404 | ₩15,058 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,671 | ₩14,952 | ₩14,524 | ₩14,725 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,352 | ₩15,352 | ₩14,658 | ₩14,685 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,499 | ₩15,753 | ₩15,232 | ₩15,379 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,072 | ₩15,365 | ₩14,818 | ₩15,352 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,831 | ₩15,285 | ₩14,738 | ₩15,205 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,085 | ₩15,526 | ₩14,404 | ₩14,818 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,070 | ₩15,325 | ₩14,044 | ₩15,018 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,551 | ₩14,685 | ₩13,737 | ₩14,097 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,486 | ₩15,659 | ₩14,057 | ₩14,337 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,953 | ₩16,367 | ₩15,606 | ₩15,672 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,086 | ₩16,500 | ₩15,299 | ₩15,993 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,663 | ₩19,223 | ₩16,020 | ₩16,340 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,085 | ₩15,753 | ₩14,725 | ₩14,765 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,259 | ₩15,712 | ₩14,297 | ₩15,392 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,621 | ₩17,768 | ₩14,952 | ₩15,272 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,755 | ₩18,369 | ₩17,702 | ₩17,808 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,715 | ₩17,982 | ₩17,488 | ₩17,742 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,703 | ₩18,729 | ₩17,942 | ₩18,022 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,077 | ₩19,237 | ₩18,663 | ₩18,676 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,916 | ₩19,277 | ₩18,262 | ₩18,983 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,210 | ₩19,557 | ₩18,876 | ₩18,956 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,118 | ₩20,291 | ₩19,130 | ₩19,237 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,744 | ₩20,679 | ₩19,611 | ₩20,198 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,477 | ₩19,838 | ₩19,330 | ₩19,597 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,103 | ₩19,651 | ₩19,023 | ₩19,384 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,410 | ₩19,517 | ₩19,117 | ₩19,490 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,263 | ₩19,624 | ₩18,996 | ₩19,477 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,944 | ₩20,078 | ₩19,037 | ₩19,290 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,198 | ₩20,412 | ₩19,784 | ₩19,971 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,278 | ₩20,291 | ₩19,757 | ₩20,131 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,465 | ₩20,825 | ₩19,851 | ₩20,398 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,185 | ₩20,612 | ₩19,357 | ₩20,465 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,825 | ₩21,787 | ₩19,958 | ₩20,278 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,477 | ₩20,398 | ₩19,357 | ₩20,398 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,796 | ₩20,091 | ₩18,796 | ₩19,450 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,210 | ₩19,410 | ₩18,596 | ₩18,796 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,117 | ₩19,290 | ₩18,983 | ₩19,183 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,197 | ₩19,397 | ₩19,117 | ₩19,197 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,330 | ₩19,330 | ₩19,037 | ₩19,263 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,544 | ₩19,584 | ₩19,197 | ₩19,263 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,370 | ₩19,664 | ₩19,237 | ₩19,557 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,450 | ₩19,851 | ₩19,290 | ₩19,357 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,304 | ₩19,624 | ₩19,250 | ₩19,597 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,744 | ₩19,824 | ₩19,143 | ₩19,304 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,984 | ₩20,131 | ₩19,771 | ₩19,838 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,477 | ₩20,024 | ₩19,410 | ₩19,691 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,263 | ₩19,784 | ₩19,263 | ₩19,517 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,370 | ₩19,731 | ₩19,277 | ₩19,330 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,490 | ₩19,744 | ₩19,290 | ₩19,357 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,357 | ₩19,664 | ₩19,290 | ₩19,424 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,504 | ₩19,744 | ₩19,370 | ₩19,490 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,103 | ₩19,571 | ₩18,956 | ₩19,504 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,464 | ₩19,651 | ₩18,970 | ₩19,103 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,691 | ₩19,851 | ₩19,037 | ₩19,317 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,198 | ₩20,305 | ₩19,677 | ₩19,811 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,823 | ₩20,719 | ₩18,649 | ₩20,238 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,743 | ₩18,743 | ₩18,262 | ₩18,436 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,356 | ₩18,850 | ₩18,356 | ₩18,609 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,796 | ₩18,823 | ₩18,583 | ₩18,636 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,649 | ₩18,876 | ₩18,609 | ₩18,676 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,342 | ₩18,956 | ₩18,169 | ₩18,783 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,129 | ₩18,342 | ₩17,902 | ₩18,129 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,421 | ₩18,289 | ₩17,395 | ₩18,196 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,915 | ₩18,155 | ₩17,328 | ₩17,421 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,209 | ₩18,236 | ₩17,488 | ₩17,595 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,795 | ₩18,102 | ₩17,688 | ₩18,022 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,369 | ₩18,529 | ₩17,915 | ₩17,942 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,689 | ₩18,729 | ₩18,316 | ₩18,489 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,943 | ₩19,010 | ₩18,729 | ₩18,916 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,183 | ₩19,437 | ₩18,930 | ₩19,010 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,223 | ₩19,277 | ₩18,970 | ₩19,117 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,796 | ₩19,450 | ₩18,382 | ₩19,250 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,812 | ₩21,066 | ₩18,062 | ₩18,396 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,878 | ₩20,038 | ₩18,209 | ₩18,516 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,064 | ₩20,225 | ₩19,838 | ₩19,891 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,944 | ₩20,612 | ₩19,784 | ₩20,078 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,744 | ₩20,104 | ₩19,277 | ₩20,078 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,544 | ₩19,891 | ₩19,410 | ₩19,744 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,823 | ₩19,824 | ₩18,796 | ₩19,477 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,956 | ₩19,050 | ₩18,356 | ₩18,516 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,664 | ₩19,784 | ₩18,983 | ₩19,037 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,104 | ₩20,171 | ₩19,704 | ₩19,744 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,104 | ₩20,104 | ₩19,691 | ₩20,011 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,931 | ₩20,158 | ₩19,664 | ₩19,838 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,664 | ₩20,505 | ₩19,410 | ₩19,824 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,317 | ₩19,931 | ₩19,304 | ₩19,744 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,103 | ₩19,464 | ₩18,996 | ₩19,304 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,703 | ₩19,157 | ₩18,569 | ₩18,956 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,357 | ₩19,450 | ₩18,623 | ₩18,743 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,344 | ₩19,611 | ₩19,143 | ₩19,397 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,155 | ₩19,357 | ₩18,102 | ₩19,223 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,836 | ₩19,557 | ₩18,302 | ₩18,396 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,051 | ₩20,091 | ₩18,489 | ₩18,516 | -7.66% | 57.4만 |
|---|