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 | ₩21,455 | ₩21,749 | ₩20,906 | ₩21,040 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,599 | ₩21,441 | ₩20,505 | ₩21,388 | +3.83% | 108.2만 |
| 2026.10.07 | ₩20,010 | ₩20,706 | ₩20,010 | ₩20,599 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,064 | ₩20,171 | ₩19,783 | ₩20,090 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,917 | ₩20,358 | ₩19,796 | ₩20,050 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,917 | ₩20,291 | ₩19,703 | ₩20,024 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,131 | ₩20,692 | ₩19,555 | ₩19,957 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,395 | ₩20,411 | ₩19,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,077 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩19,007 | ₩19,341 | ₩18,739 | ₩19,315 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,181 | ₩19,301 | ₩18,780 | ₩19,007 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,261 | ₩19,475 | ₩18,913 | ₩19,275 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,101 | ₩19,301 | ₩18,673 | ₩19,261 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,358 | ₩20,385 | ₩19,061 | ₩19,101 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,127 | ₩23,154 | ₩19,636 | ₩20,438 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,582 | ₩23,715 | ₩23,073 | ₩23,087 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,916 | ₩23,916 | ₩23,207 | ₩23,475 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,799 | ₩24,799 | ₩23,381 | ₩23,635 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,317 | ₩25,026 | ₩24,250 | ₩24,611 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,504 | ₩24,772 | ₩24,250 | ₩24,558 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,080 | ₩25,521 | ₩24,491 | ₩24,718 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,344 | ₩25,361 | ₩24,250 | ₩24,585 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,903 | ₩24,237 | ₩23,702 | ₩24,117 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,996 | ₩24,317 | ₩23,461 | ₩23,782 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,611 | ₩24,745 | ₩23,916 | ₩24,183 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,705 | ₩25,494 | ₩24,438 | ₩25,053 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,842 | ₩26,618 | ₩24,973 | ₩25,093 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,254 | ₩25,922 | ₩24,999 | ₩25,695 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,722 | ₩26,083 | ₩24,959 | ₩25,334 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,655 | ₩26,056 | ₩24,946 | ₩26,003 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,187 | ₩26,176 | ₩25,120 | ₩25,655 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,270 | ₩26,725 | ₩25,213 | ₩25,280 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,671 | ₩26,752 | ₩26,096 | ₩26,324 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,407 | ₩27,514 | ₩26,417 | ₩26,885 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,581 | ₩28,383 | ₩27,287 | ₩27,407 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,300 | ₩27,741 | ₩26,698 | ₩27,581 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,169 | ₩28,397 | ₩27,180 | ₩27,247 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,835 | ₩28,370 | ₩27,728 | ₩28,169 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,287 | ₩28,062 | ₩27,019 | ₩27,768 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,260 | ₩27,661 | ₩26,885 | ₩26,992 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,795 | ₩27,942 | ₩27,313 | ₩27,420 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,955 | ₩28,223 | ₩27,527 | ₩27,741 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,541 | ₩28,116 | ₩27,247 | ₩27,808 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,999 | ₩29,360 | ₩27,206 | ₩27,955 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,199 | ₩29,815 | ₩27,634 | ₩29,454 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,337 | ₩28,464 | ₩25,695 | ₩28,196 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,318 | ₩20,559 | ₩20,171 | ₩20,358 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,906 | ₩21,161 | ₩20,612 | ₩20,692 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,585 | ₩21,134 | ₩20,585 | ₩20,906 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,067 | ₩21,548 | ₩20,839 | ₩20,880 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,679 | ₩20,960 | ₩20,197 | ₩20,732 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,321 | ₩21,321 | ₩20,144 | ₩20,732 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,361 | ₩21,910 | ₩21,294 | ₩21,575 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,201 | ₩21,749 | ₩21,080 | ₩21,321 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,264 | ₩21,054 | ₩20,211 | ₩20,786 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,264 | ₩20,746 | ₩20,024 | ₩20,264 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,371 | ₩20,773 | ₩19,970 | ₩20,037 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,709 | ₩21,816 | ₩20,746 | ₩20,906 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,792 | ₩22,913 | ₩21,495 | ₩21,722 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,445 | ₩23,154 | ₩22,110 | ₩22,899 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,846 | ₩23,154 | ₩22,257 | ₩22,445 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,475 | ₩23,943 | ₩22,939 | ₩23,154 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,689 | ₩24,103 | ₩23,421 | ₩23,475 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,261 | ₩23,889 | ₩22,859 | ₩23,702 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,552 | ₩23,648 | ₩22,124 | ₩23,555 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,525 | ₩23,033 | ₩22,311 | ₩22,458 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,401 | ₩22,538 | ₩21,254 | ₩22,525 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,575 | ₩21,896 | ₩21,482 | ₩21,856 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,271 | ₩22,525 | ₩21,722 | ₩21,762 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,120 | ₩22,057 | ₩20,960 | ₩21,923 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,411 | ₩21,268 | ₩20,358 | ₩21,161 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,890 | ₩20,706 | ₩19,823 | ₩20,492 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,341 | ₩19,850 | ₩19,341 | ₩19,596 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,873 | ₩19,743 | ₩18,686 | ₩19,462 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,843 | ₩19,101 | ₩17,763 | ₩18,913 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,415 | ₩17,857 | ₩17,375 | ₩17,817 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,696 | ₩18,164 | ₩17,589 | ₩17,736 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,268 | ₩17,924 | ₩17,268 | ₩17,603 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,201 | ₩17,549 | ₩17,081 | ₩17,375 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,148 | ₩17,589 | ₩16,894 | ₩17,469 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,175 | ₩17,482 | ₩17,027 | ₩17,081 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,733 | ₩17,362 | ₩16,693 | ₩17,322 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,305 | ₩16,680 | ₩16,198 | ₩16,666 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,385 | ₩16,693 | ₩16,091 | ₩16,506 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,318 | ₩16,613 | ₩15,757 | ₩16,305 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,131 | ₩16,974 | ₩16,064 | ₩16,466 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,783 | ₩16,466 | ₩15,783 | ₩16,158 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,864 | ₩15,997 | ₩15,476 | ₩15,864 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,078 | ₩16,412 | ₩15,944 | ₩15,984 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,529 | ₩16,118 | ₩15,529 | ₩15,864 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,091 | ₩16,104 | ₩15,182 | ₩15,235 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,840 | ₩16,854 | ₩16,131 | ₩16,238 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,840 | ₩16,947 | ₩16,479 | ₩16,867 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,639 | ₩17,068 | ₩16,238 | ₩16,747 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,479 | ₩17,001 | ₩16,359 | ₩16,626 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,332 | ₩16,813 | ₩16,332 | ₩16,425 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,265 | ₩16,372 | ₩16,038 | ₩16,332 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,997 | ₩16,613 | ₩15,997 | ₩16,439 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,797 | ₩16,198 | ₩15,476 | ₩16,051 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,914 | ₩16,091 | ₩14,740 | ₩16,038 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,262 | ₩15,436 | ₩14,981 | ₩15,168 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,061 | ₩15,556 | ₩14,968 | ₩15,222 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,887 | ₩15,128 | ₩14,593 | ₩15,088 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,676 | ₩15,676 | ₩14,593 | ₩14,914 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,703 | ₩15,904 | ₩14,914 | ₩15,449 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,081 | ₩17,161 | ₩15,890 | ₩15,971 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,522 | ₩17,616 | ₩16,827 | ₩17,041 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,894 | ₩18,004 | ₩16,064 | ₩17,669 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,469 | ₩18,325 | ₩17,469 | ₩17,870 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,231 | ₩18,298 | ₩17,389 | ₩17,415 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,255 | ₩18,525 | ₩17,228 | ₩18,499 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,415 | ₩17,683 | ₩16,880 | ₩17,041 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,268 | ₩17,696 | ₩16,854 | ₩17,442 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,161 | ₩17,335 | ₩16,800 | ₩17,068 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,616 | ₩17,750 | ₩17,282 | ₩17,335 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,763 | ₩17,950 | ₩17,589 | ₩17,736 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,362 | ₩17,883 | ₩17,068 | ₩17,603 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,840 | ₩17,455 | ₩16,706 | ₩17,429 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,696 | ₩17,696 | ₩16,278 | ₩16,813 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,589 | ₩17,750 | ₩17,348 | ₩17,723 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,603 | ₩18,044 | ₩17,442 | ₩17,496 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,054 | ₩17,589 | ₩17,027 | ₩17,496 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,081 | ₩17,268 | ₩16,934 | ₩17,054 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,813 | ₩17,054 | ₩16,613 | ₩16,854 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,466 | ₩16,894 | ₩16,425 | ₩16,586 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,091 | ₩16,425 | ₩16,024 | ₩16,278 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩16,011 | ₩16,158 | ₩15,810 | ₩16,038 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,225 | ₩16,225 | ₩15,730 | ₩16,024 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,412 | ₩16,532 | ₩15,703 | ₩16,158 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,666 | ₩16,800 | ₩16,412 | ₩16,519 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,185 | ₩16,466 | ₩16,078 | ₩16,305 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,171 | ₩16,399 | ₩16,051 | ₩16,198 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,797 | ₩16,439 | ₩15,663 | ₩16,185 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,024 | ₩16,412 | ₩15,810 | ₩16,038 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,479 | ₩16,639 | ₩15,971 | ₩16,064 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,944 | ₩16,359 | ₩15,944 | ₩16,305 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,957 | ₩16,185 | ₩15,743 | ₩15,837 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,345 | ₩16,760 | ₩16,198 | ₩16,198 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,131 | ₩16,466 | ₩15,917 | ₩16,452 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,971 | ₩16,118 | ₩15,717 | ₩15,944 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,650 | ₩16,171 | ₩15,543 | ₩16,091 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,185 | ₩16,185 | ₩15,302 | ₩15,476 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,824 | ₩16,278 | ₩15,556 | ₩16,064 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,158 | ₩16,345 | ₩15,944 | ₩15,984 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,238 | ₩16,840 | ₩16,131 | ₩16,252 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,639 | ₩16,840 | ₩15,864 | ₩15,957 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,198 | ₩16,680 | ₩16,064 | ₩16,639 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,890 | ₩16,452 | ₩15,890 | ₩16,292 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,543 | ₩15,837 | ₩15,382 | ₩15,824 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,864 | ₩15,864 | ₩15,302 | ₩15,556 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,064 | ₩16,064 | ₩15,556 | ₩15,997 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,399 | ₩16,680 | ₩16,051 | ₩16,292 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,957 | ₩16,880 | ₩15,757 | ₩16,747 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,770 | ₩16,038 | ₩15,516 | ₩15,890 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,195 | ₩15,890 | ₩15,088 | ₩15,690 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,222 | ₩15,596 | ₩15,115 | ₩15,476 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,289 | ₩15,730 | ₩15,008 | ₩15,676 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,275 | ₩15,636 | ₩15,128 | ₩15,516 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,780 | ₩15,182 | ₩14,432 | ₩15,088 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,700 | ₩14,981 | ₩14,553 | ₩14,754 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,382 | ₩15,382 | ₩14,687 | ₩14,713 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,529 | ₩15,783 | ₩15,262 | ₩15,409 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,101 | ₩15,396 | ₩14,847 | ₩15,382 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,861 | ₩15,315 | ₩14,767 | ₩15,235 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,115 | ₩15,556 | ₩14,432 | ₩14,847 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,098 | ₩15,355 | ₩14,071 | ₩15,048 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,580 | ₩14,713 | ₩13,764 | ₩14,125 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,516 | ₩15,690 | ₩14,085 | ₩14,366 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,984 | ₩16,399 | ₩15,636 | ₩15,703 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,118 | ₩16,532 | ₩15,329 | ₩16,024 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,699 | ₩19,261 | ₩16,051 | ₩16,372 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,115 | ₩15,783 | ₩14,754 | ₩14,794 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,289 | ₩15,743 | ₩14,325 | ₩15,422 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,656 | ₩17,803 | ₩14,981 | ₩15,302 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,790 | ₩18,405 | ₩17,736 | ₩17,843 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,750 | ₩18,017 | ₩17,522 | ₩17,776 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,739 | ₩18,766 | ₩17,977 | ₩18,057 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,114 | ₩19,275 | ₩18,699 | ₩18,713 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,954 | ₩19,315 | ₩18,298 | ₩19,020 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,248 | ₩19,596 | ₩18,913 | ₩18,994 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,157 | ₩20,331 | ₩19,168 | ₩19,275 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,783 | ₩20,719 | ₩19,649 | ₩20,238 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,515 | ₩19,876 | ₩19,368 | ₩19,636 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,141 | ₩19,689 | ₩19,061 | ₩19,422 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,448 | ₩19,555 | ₩19,154 | ₩19,529 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,301 | ₩19,662 | ₩19,034 | ₩19,515 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,983 | ₩20,117 | ₩19,074 | ₩19,328 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,238 | ₩20,452 | ₩19,823 | ₩20,010 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,318 | ₩20,331 | ₩19,796 | ₩20,171 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,505 | ₩20,866 | ₩19,890 | ₩20,438 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,224 | ₩20,652 | ₩19,395 | ₩20,505 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,866 | ₩21,829 | ₩19,997 | ₩20,318 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,515 | ₩20,438 | ₩19,395 | ₩20,438 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,833 | ₩20,131 | ₩18,833 | ₩19,489 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,248 | ₩19,448 | ₩18,632 | ₩18,833 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,154 | ₩19,328 | ₩19,020 | ₩19,221 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,234 | ₩19,435 | ₩19,154 | ₩19,234 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,368 | ₩19,368 | ₩19,074 | ₩19,301 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,582 | ₩19,622 | ₩19,234 | ₩19,301 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,408 | ₩19,703 | ₩19,275 | ₩19,596 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,489 | ₩19,890 | ₩19,328 | ₩19,395 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,341 | ₩19,662 | ₩19,288 | ₩19,636 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,783 | ₩19,863 | ₩19,181 | ₩19,341 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩20,024 | ₩20,171 | ₩19,810 | ₩19,876 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,515 | ₩20,064 | ₩19,448 | ₩19,729 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,301 | ₩19,823 | ₩19,301 | ₩19,555 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,408 | ₩19,769 | ₩19,315 | ₩19,368 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,529 | ₩19,783 | ₩19,328 | ₩19,395 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,395 | ₩19,703 | ₩19,328 | ₩19,462 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,542 | ₩19,783 | ₩19,408 | ₩19,529 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,141 | ₩19,609 | ₩18,994 | ₩19,542 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,502 | ₩19,689 | ₩19,007 | ₩19,141 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,729 | ₩19,890 | ₩19,074 | ₩19,355 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,238 | ₩20,345 | ₩19,716 | ₩19,850 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,860 | ₩20,759 | ₩18,686 | ₩20,278 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,780 | ₩18,780 | ₩18,298 | ₩18,472 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,392 | ₩18,887 | ₩18,392 | ₩18,646 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,833 | ₩18,860 | ₩18,619 | ₩18,673 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,686 | ₩18,913 | ₩18,646 | ₩18,713 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,378 | ₩18,994 | ₩18,204 | ₩18,820 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,164 | ₩18,378 | ₩17,937 | ₩18,164 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,455 | ₩18,325 | ₩17,429 | ₩18,231 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,950 | ₩18,191 | ₩17,362 | ₩17,455 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,245 | ₩18,271 | ₩17,522 | ₩17,629 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,830 | ₩18,138 | ₩17,723 | ₩18,057 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,405 | ₩18,566 | ₩17,950 | ₩17,977 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,726 | ₩18,766 | ₩18,352 | ₩18,525 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,980 | ₩19,047 | ₩18,766 | ₩18,954 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,221 | ₩19,475 | ₩18,967 | ₩19,047 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,261 | ₩19,315 | ₩19,007 | ₩19,154 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,833 | ₩19,489 | ₩18,418 | ₩19,288 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,853 | ₩21,107 | ₩18,097 | ₩18,432 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,917 | ₩20,077 | ₩18,245 | ₩18,552 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,104 | ₩20,264 | ₩19,876 | ₩19,930 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,983 | ₩20,652 | ₩19,823 | ₩20,117 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,783 | ₩20,144 | ₩19,315 | ₩20,117 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,582 | ₩19,930 | ₩19,448 | ₩19,783 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,860 | ₩19,863 | ₩18,833 | ₩19,515 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,994 | ₩19,087 | ₩18,392 | ₩18,552 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,703 | ₩19,823 | ₩19,020 | ₩19,074 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,144 | ₩20,211 | ₩19,743 | ₩19,783 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,144 | ₩20,144 | ₩19,729 | ₩20,050 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,970 | ₩20,197 | ₩19,703 | ₩19,876 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,703 | ₩20,545 | ₩19,448 | ₩19,863 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,355 | ₩19,970 | ₩19,341 | ₩19,783 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,141 | ₩19,502 | ₩19,034 | ₩19,341 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,739 | ₩19,194 | ₩18,606 | ₩18,994 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,395 | ₩19,489 | ₩18,659 | ₩18,780 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,382 | ₩19,649 | ₩19,181 | ₩19,435 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,191 | ₩19,395 | ₩18,138 | ₩19,261 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,873 | ₩19,596 | ₩18,338 | ₩18,432 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,090 | ₩20,131 | ₩18,525 | ₩18,552 | -7.66% | 57.4만 |
|---|