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 | ₩21,429 | ₩21,723 | ₩20,881 | ₩21,015 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,574 | ₩21,416 | ₩20,481 | ₩21,362 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,986 | ₩20,681 | ₩19,986 | ₩20,574 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,040 | ₩20,147 | ₩19,759 | ₩20,066 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,893 | ₩20,334 | ₩19,773 | ₩20,026 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,893 | ₩20,267 | ₩19,679 | ₩20,000 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,106 | ₩20,668 | ₩19,532 | ₩19,933 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,372 | ₩20,387 | ₩19,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,053 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,984 | ₩19,318 | ₩18,717 | ₩19,292 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,158 | ₩19,278 | ₩18,757 | ₩18,984 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,238 | ₩19,452 | ₩18,891 | ₩19,251 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,078 | ₩19,278 | ₩18,650 | ₩19,238 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,334 | ₩20,360 | ₩19,038 | ₩19,078 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,099 | ₩23,126 | ₩19,612 | ₩20,414 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,553 | ₩23,687 | ₩23,046 | ₩23,059 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,887 | ₩23,887 | ₩23,179 | ₩23,446 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,769 | ₩24,769 | ₩23,353 | ₩23,607 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,288 | ₩24,996 | ₩24,221 | ₩24,582 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,475 | ₩24,742 | ₩24,221 | ₩24,529 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,050 | ₩25,490 | ₩24,462 | ₩24,689 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,315 | ₩25,330 | ₩24,221 | ₩24,555 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,874 | ₩24,208 | ₩23,674 | ₩24,088 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,967 | ₩24,288 | ₩23,433 | ₩23,754 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,582 | ₩24,716 | ₩23,887 | ₩24,155 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,676 | ₩25,464 | ₩24,408 | ₩25,023 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,811 | ₩26,586 | ₩24,943 | ₩25,063 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,223 | ₩25,891 | ₩24,969 | ₩25,664 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,691 | ₩26,052 | ₩24,929 | ₩25,303 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,624 | ₩26,025 | ₩24,916 | ₩25,971 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,157 | ₩26,145 | ₩25,090 | ₩25,624 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,239 | ₩26,693 | ₩25,183 | ₩25,250 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,639 | ₩26,720 | ₩26,065 | ₩26,292 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,374 | ₩27,481 | ₩26,386 | ₩26,853 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,548 | ₩28,349 | ₩27,254 | ₩27,374 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,267 | ₩27,708 | ₩26,666 | ₩27,548 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,136 | ₩28,363 | ₩27,147 | ₩27,214 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,802 | ₩28,336 | ₩27,695 | ₩28,136 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,254 | ₩28,029 | ₩26,987 | ₩27,735 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,227 | ₩27,628 | ₩26,853 | ₩26,960 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,762 | ₩27,909 | ₩27,281 | ₩27,388 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,922 | ₩28,189 | ₩27,494 | ₩27,708 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,508 | ₩28,082 | ₩27,214 | ₩27,775 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,964 | ₩29,325 | ₩27,174 | ₩27,922 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,164 | ₩29,779 | ₩27,601 | ₩29,418 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,305 | ₩28,430 | ₩25,664 | ₩28,162 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,294 | ₩20,534 | ₩20,147 | ₩20,334 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,881 | ₩21,135 | ₩20,587 | ₩20,668 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,561 | ₩21,108 | ₩20,561 | ₩20,881 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,042 | ₩21,523 | ₩20,815 | ₩20,855 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,654 | ₩20,935 | ₩20,173 | ₩20,708 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,296 | ₩21,296 | ₩20,120 | ₩20,708 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,336 | ₩21,883 | ₩21,269 | ₩21,549 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,175 | ₩21,723 | ₩21,055 | ₩21,296 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,240 | ₩21,028 | ₩20,187 | ₩20,761 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,240 | ₩20,721 | ₩20,000 | ₩20,240 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,347 | ₩20,748 | ₩19,946 | ₩20,013 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,683 | ₩21,790 | ₩20,721 | ₩20,881 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,765 | ₩22,885 | ₩21,469 | ₩21,696 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,418 | ₩23,126 | ₩22,084 | ₩22,872 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,819 | ₩23,126 | ₩22,231 | ₩22,418 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,446 | ₩23,914 | ₩22,912 | ₩23,126 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,660 | ₩24,074 | ₩23,393 | ₩23,446 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,233 | ₩23,861 | ₩22,832 | ₩23,674 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,525 | ₩23,620 | ₩22,097 | ₩23,527 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,498 | ₩23,006 | ₩22,284 | ₩22,431 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,376 | ₩22,511 | ₩21,229 | ₩22,498 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,549 | ₩21,870 | ₩21,456 | ₩21,830 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,244 | ₩22,498 | ₩21,696 | ₩21,736 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,095 | ₩22,030 | ₩20,935 | ₩21,897 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,387 | ₩21,242 | ₩20,334 | ₩21,135 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,866 | ₩20,681 | ₩19,799 | ₩20,467 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,318 | ₩19,826 | ₩19,318 | ₩19,572 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,851 | ₩19,719 | ₩18,664 | ₩19,439 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,822 | ₩19,078 | ₩17,742 | ₩18,891 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,394 | ₩17,835 | ₩17,354 | ₩17,795 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,675 | ₩18,143 | ₩17,568 | ₩17,715 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,248 | ₩17,902 | ₩17,248 | ₩17,581 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,181 | ₩17,528 | ₩17,060 | ₩17,354 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,127 | ₩17,568 | ₩16,873 | ₩17,448 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,154 | ₩17,461 | ₩17,007 | ₩17,060 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,713 | ₩17,341 | ₩16,673 | ₩17,301 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,286 | ₩16,660 | ₩16,179 | ₩16,646 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,366 | ₩16,673 | ₩16,072 | ₩16,486 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,299 | ₩16,593 | ₩15,738 | ₩16,286 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,112 | ₩16,954 | ₩16,045 | ₩16,446 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,765 | ₩16,446 | ₩15,765 | ₩16,139 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,845 | ₩15,978 | ₩15,457 | ₩15,845 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,058 | ₩16,392 | ₩15,925 | ₩15,965 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,511 | ₩16,099 | ₩15,511 | ₩15,845 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,072 | ₩16,085 | ₩15,163 | ₩15,217 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,820 | ₩16,833 | ₩16,112 | ₩16,219 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,820 | ₩16,927 | ₩16,459 | ₩16,847 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,620 | ₩17,047 | ₩16,219 | ₩16,726 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,459 | ₩16,980 | ₩16,339 | ₩16,606 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,312 | ₩16,793 | ₩16,312 | ₩16,406 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,246 | ₩16,352 | ₩16,018 | ₩16,312 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,978 | ₩16,593 | ₩15,978 | ₩16,419 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,778 | ₩16,179 | ₩15,457 | ₩16,032 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,896 | ₩16,072 | ₩14,723 | ₩16,018 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,244 | ₩15,417 | ₩14,963 | ₩15,150 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,043 | ₩15,537 | ₩14,950 | ₩15,203 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,869 | ₩15,110 | ₩14,576 | ₩15,070 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,658 | ₩15,658 | ₩14,576 | ₩14,896 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,684 | ₩15,885 | ₩14,896 | ₩15,431 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,060 | ₩17,141 | ₩15,871 | ₩15,952 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,501 | ₩17,595 | ₩16,807 | ₩17,020 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,873 | ₩17,982 | ₩16,045 | ₩17,648 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,448 | ₩18,303 | ₩17,448 | ₩17,849 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,209 | ₩18,276 | ₩17,368 | ₩17,394 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,234 | ₩18,503 | ₩17,207 | ₩18,477 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,394 | ₩17,662 | ₩16,860 | ₩17,020 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,248 | ₩17,675 | ₩16,833 | ₩17,421 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,141 | ₩17,314 | ₩16,780 | ₩17,047 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,595 | ₩17,728 | ₩17,261 | ₩17,314 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,742 | ₩17,929 | ₩17,568 | ₩17,715 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,341 | ₩17,862 | ₩17,047 | ₩17,581 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,820 | ₩17,435 | ₩16,686 | ₩17,408 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,675 | ₩17,675 | ₩16,259 | ₩16,793 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,568 | ₩17,728 | ₩17,328 | ₩17,702 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,581 | ₩18,022 | ₩17,421 | ₩17,475 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,034 | ₩17,568 | ₩17,007 | ₩17,475 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,060 | ₩17,248 | ₩16,914 | ₩17,034 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,793 | ₩17,034 | ₩16,593 | ₩16,833 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,446 | ₩16,873 | ₩16,406 | ₩16,566 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,072 | ₩16,406 | ₩16,005 | ₩16,259 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,992 | ₩16,139 | ₩15,791 | ₩16,018 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,205 | ₩16,205 | ₩15,711 | ₩16,005 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,392 | ₩16,513 | ₩15,684 | ₩16,139 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,646 | ₩16,780 | ₩16,392 | ₩16,499 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,165 | ₩16,446 | ₩16,058 | ₩16,286 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,152 | ₩16,379 | ₩16,032 | ₩16,179 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,778 | ₩16,419 | ₩15,644 | ₩16,165 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,005 | ₩16,392 | ₩15,791 | ₩16,018 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,459 | ₩16,620 | ₩15,952 | ₩16,045 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,925 | ₩16,339 | ₩15,925 | ₩16,286 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,938 | ₩16,165 | ₩15,724 | ₩15,818 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,326 | ₩16,740 | ₩16,179 | ₩16,179 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,112 | ₩16,446 | ₩15,898 | ₩16,433 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,952 | ₩16,099 | ₩15,698 | ₩15,925 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,631 | ₩16,152 | ₩15,524 | ₩16,072 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,165 | ₩16,165 | ₩15,284 | ₩15,457 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,805 | ₩16,259 | ₩15,537 | ₩16,045 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,139 | ₩16,326 | ₩15,925 | ₩15,965 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,219 | ₩16,820 | ₩16,112 | ₩16,232 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,620 | ₩16,820 | ₩15,845 | ₩15,938 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,179 | ₩16,660 | ₩16,045 | ₩16,620 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,871 | ₩16,433 | ₩15,871 | ₩16,272 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,524 | ₩15,818 | ₩15,364 | ₩15,805 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,845 | ₩15,845 | ₩15,284 | ₩15,537 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,045 | ₩16,045 | ₩15,537 | ₩15,978 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,379 | ₩16,660 | ₩16,032 | ₩16,272 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,938 | ₩16,860 | ₩15,738 | ₩16,726 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,751 | ₩16,018 | ₩15,497 | ₩15,871 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,177 | ₩15,871 | ₩15,070 | ₩15,671 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,203 | ₩15,578 | ₩15,097 | ₩15,457 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,270 | ₩15,711 | ₩14,990 | ₩15,658 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,257 | ₩15,618 | ₩15,110 | ₩15,497 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,763 | ₩15,163 | ₩14,415 | ₩15,070 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,682 | ₩14,963 | ₩14,535 | ₩14,736 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,364 | ₩15,364 | ₩14,669 | ₩14,696 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,511 | ₩15,765 | ₩15,244 | ₩15,390 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,083 | ₩15,377 | ₩14,829 | ₩15,364 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,843 | ₩15,297 | ₩14,749 | ₩15,217 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,097 | ₩15,537 | ₩14,415 | ₩14,829 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,081 | ₩15,337 | ₩14,055 | ₩15,030 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,562 | ₩14,696 | ₩13,747 | ₩14,108 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,497 | ₩15,671 | ₩14,068 | ₩14,348 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,965 | ₩16,379 | ₩15,618 | ₩15,684 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,099 | ₩16,513 | ₩15,310 | ₩16,005 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,677 | ₩19,238 | ₩16,032 | ₩16,352 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,097 | ₩15,765 | ₩14,736 | ₩14,776 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,270 | ₩15,724 | ₩14,308 | ₩15,404 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,635 | ₩17,782 | ₩14,963 | ₩15,284 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,769 | ₩18,383 | ₩17,715 | ₩17,822 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,728 | ₩17,996 | ₩17,501 | ₩17,755 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,717 | ₩18,744 | ₩17,956 | ₩18,036 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,091 | ₩19,251 | ₩18,677 | ₩18,690 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,931 | ₩19,292 | ₩18,276 | ₩18,998 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,225 | ₩19,572 | ₩18,891 | ₩18,971 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,133 | ₩20,307 | ₩19,145 | ₩19,251 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,759 | ₩20,694 | ₩19,626 | ₩20,213 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,492 | ₩19,853 | ₩19,345 | ₩19,612 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,118 | ₩19,666 | ₩19,038 | ₩19,398 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,425 | ₩19,532 | ₩19,131 | ₩19,505 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,278 | ₩19,639 | ₩19,011 | ₩19,492 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,960 | ₩20,093 | ₩19,051 | ₩19,305 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,213 | ₩20,427 | ₩19,799 | ₩19,986 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,294 | ₩20,307 | ₩19,773 | ₩20,147 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,481 | ₩20,841 | ₩19,866 | ₩20,414 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,628 | ₩19,372 | ₩20,481 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,841 | ₩21,803 | ₩19,973 | ₩20,294 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,492 | ₩20,414 | ₩19,372 | ₩20,414 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,811 | ₩20,106 | ₩18,811 | ₩19,465 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,225 | ₩19,425 | ₩18,610 | ₩18,811 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,131 | ₩19,305 | ₩18,998 | ₩19,198 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,211 | ₩19,412 | ₩19,131 | ₩19,211 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,345 | ₩19,345 | ₩19,051 | ₩19,278 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,559 | ₩19,599 | ₩19,211 | ₩19,278 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,385 | ₩19,679 | ₩19,251 | ₩19,572 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,465 | ₩19,866 | ₩19,305 | ₩19,372 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,318 | ₩19,639 | ₩19,265 | ₩19,612 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,759 | ₩19,839 | ₩19,158 | ₩19,318 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩20,000 | ₩20,147 | ₩19,786 | ₩19,853 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,492 | ₩20,040 | ₩19,425 | ₩19,706 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,278 | ₩19,799 | ₩19,278 | ₩19,532 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,385 | ₩19,746 | ₩19,292 | ₩19,345 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,505 | ₩19,759 | ₩19,305 | ₩19,372 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,372 | ₩19,679 | ₩19,305 | ₩19,439 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,519 | ₩19,759 | ₩19,385 | ₩19,505 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,118 | ₩19,585 | ₩18,971 | ₩19,519 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,479 | ₩19,666 | ₩18,984 | ₩19,118 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,706 | ₩19,866 | ₩19,051 | ₩19,332 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,213 | ₩20,320 | ₩19,692 | ₩19,826 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,837 | ₩20,734 | ₩18,664 | ₩20,253 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,757 | ₩18,757 | ₩18,276 | ₩18,450 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,370 | ₩18,864 | ₩18,370 | ₩18,624 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,811 | ₩18,837 | ₩18,597 | ₩18,650 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,664 | ₩18,891 | ₩18,624 | ₩18,690 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,356 | ₩18,971 | ₩18,183 | ₩18,797 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,143 | ₩18,356 | ₩17,915 | ₩18,143 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,435 | ₩18,303 | ₩17,408 | ₩18,209 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,929 | ₩18,169 | ₩17,341 | ₩17,435 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,223 | ₩18,249 | ₩17,501 | ₩17,608 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,809 | ₩18,116 | ₩17,702 | ₩18,036 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,383 | ₩18,543 | ₩17,929 | ₩17,956 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,704 | ₩18,744 | ₩18,330 | ₩18,503 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,958 | ₩19,024 | ₩18,744 | ₩18,931 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,198 | ₩19,452 | ₩18,944 | ₩19,024 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,238 | ₩19,292 | ₩18,984 | ₩19,131 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,811 | ₩19,465 | ₩18,396 | ₩19,265 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,828 | ₩21,082 | ₩18,076 | ₩18,410 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,893 | ₩20,053 | ₩18,223 | ₩18,530 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,080 | ₩20,240 | ₩19,853 | ₩19,906 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,960 | ₩20,628 | ₩19,799 | ₩20,093 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,759 | ₩20,120 | ₩19,292 | ₩20,093 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,559 | ₩19,906 | ₩19,425 | ₩19,759 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,837 | ₩19,839 | ₩18,811 | ₩19,492 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,971 | ₩19,064 | ₩18,370 | ₩18,530 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,679 | ₩19,799 | ₩18,998 | ₩19,051 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,120 | ₩20,187 | ₩19,719 | ₩19,759 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,120 | ₩20,120 | ₩19,706 | ₩20,026 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,946 | ₩20,173 | ₩19,679 | ₩19,853 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,679 | ₩20,521 | ₩19,425 | ₩19,839 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,332 | ₩19,946 | ₩19,318 | ₩19,759 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,118 | ₩19,479 | ₩19,011 | ₩19,318 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,717 | ₩19,171 | ₩18,583 | ₩18,971 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,372 | ₩19,465 | ₩18,637 | ₩18,757 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,358 | ₩19,626 | ₩19,158 | ₩19,412 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,169 | ₩19,372 | ₩18,116 | ₩19,238 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,851 | ₩19,572 | ₩18,316 | ₩18,410 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,066 | ₩20,106 | ₩18,503 | ₩18,530 | -7.66% | 57.4만 |
|---|