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 | ₩21,400 | ₩21,693 | ₩20,853 | ₩20,986 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,546 | ₩21,386 | ₩20,453 | ₩21,333 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,959 | ₩20,653 | ₩19,959 | ₩20,546 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,012 | ₩20,119 | ₩19,732 | ₩20,039 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,865 | ₩20,306 | ₩19,745 | ₩19,999 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,865 | ₩20,239 | ₩19,652 | ₩19,972 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,079 | ₩20,639 | ₩19,505 | ₩19,906 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,345 | ₩20,359 | ₩19,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,026 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,958 | ₩19,292 | ₩18,691 | ₩19,265 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,132 | ₩19,252 | ₩18,731 | ₩18,958 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,212 | ₩19,425 | ₩18,865 | ₩19,225 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,052 | ₩19,252 | ₩18,625 | ₩19,212 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,306 | ₩20,332 | ₩19,012 | ₩19,052 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,067 | ₩23,094 | ₩19,585 | ₩20,386 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,521 | ₩23,654 | ₩23,014 | ₩23,027 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,855 | ₩23,855 | ₩23,148 | ₩23,414 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,735 | ₩24,735 | ₩23,321 | ₩23,574 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,255 | ₩24,962 | ₩24,188 | ₩24,548 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,442 | ₩24,708 | ₩24,188 | ₩24,495 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,015 | ₩25,456 | ₩24,428 | ₩24,655 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,282 | ₩25,295 | ₩24,188 | ₩24,522 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,841 | ₩24,175 | ₩23,641 | ₩24,055 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,935 | ₩24,255 | ₩23,401 | ₩23,721 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,548 | ₩24,682 | ₩23,855 | ₩24,121 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,642 | ₩25,429 | ₩24,375 | ₩24,989 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,776 | ₩26,550 | ₩24,909 | ₩25,029 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,189 | ₩25,856 | ₩24,935 | ₩25,629 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,656 | ₩26,016 | ₩24,895 | ₩25,269 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,589 | ₩25,989 | ₩24,882 | ₩25,936 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,122 | ₩26,109 | ₩25,055 | ₩25,589 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,203 | ₩26,656 | ₩25,149 | ₩25,215 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,603 | ₩26,683 | ₩26,029 | ₩26,256 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,337 | ₩27,443 | ₩26,349 | ₩26,816 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,510 | ₩28,311 | ₩27,217 | ₩27,337 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,230 | ₩27,670 | ₩26,630 | ₩27,510 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,097 | ₩28,324 | ₩27,110 | ₩27,177 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,764 | ₩28,297 | ₩27,657 | ₩28,097 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,217 | ₩27,990 | ₩26,950 | ₩27,697 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,190 | ₩27,590 | ₩26,816 | ₩26,923 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,724 | ₩27,870 | ₩27,243 | ₩27,350 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,884 | ₩28,151 | ₩27,457 | ₩27,670 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,470 | ₩28,044 | ₩27,177 | ₩27,737 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,924 | ₩29,285 | ₩27,137 | ₩27,884 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,124 | ₩29,738 | ₩27,564 | ₩29,378 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,269 | ₩28,391 | ₩25,629 | ₩28,124 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,266 | ₩20,506 | ₩20,119 | ₩20,306 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,853 | ₩21,106 | ₩20,559 | ₩20,639 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,533 | ₩21,080 | ₩20,533 | ₩20,853 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,013 | ₩21,493 | ₩20,786 | ₩20,826 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,626 | ₩20,906 | ₩20,146 | ₩20,679 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,266 | ₩21,266 | ₩20,092 | ₩20,679 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,306 | ₩21,853 | ₩21,240 | ₩21,520 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,146 | ₩21,693 | ₩21,026 | ₩21,266 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,212 | ₩21,000 | ₩20,159 | ₩20,733 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,212 | ₩20,693 | ₩19,972 | ₩20,212 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,319 | ₩20,719 | ₩19,919 | ₩19,986 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,653 | ₩21,760 | ₩20,693 | ₩20,853 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,734 | ₩22,854 | ₩21,440 | ₩21,667 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,387 | ₩23,094 | ₩22,054 | ₩22,841 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,787 | ₩23,094 | ₩22,200 | ₩22,387 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,414 | ₩23,881 | ₩22,881 | ₩23,094 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,628 | ₩24,041 | ₩23,361 | ₩23,414 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,201 | ₩23,828 | ₩22,801 | ₩23,641 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,494 | ₩23,588 | ₩22,067 | ₩23,494 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,467 | ₩22,974 | ₩22,254 | ₩22,400 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,346 | ₩22,480 | ₩21,200 | ₩22,467 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,520 | ₩21,840 | ₩21,426 | ₩21,800 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,214 | ₩22,467 | ₩21,667 | ₩21,707 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,066 | ₩22,000 | ₩20,906 | ₩21,867 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,359 | ₩21,213 | ₩20,306 | ₩21,106 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,839 | ₩20,653 | ₩19,772 | ₩20,439 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,292 | ₩19,799 | ₩19,292 | ₩19,545 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,825 | ₩19,692 | ₩18,638 | ₩19,412 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,798 | ₩19,052 | ₩17,718 | ₩18,865 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,371 | ₩17,811 | ₩17,331 | ₩17,771 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,651 | ₩18,118 | ₩17,544 | ₩17,691 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,224 | ₩17,878 | ₩17,224 | ₩17,557 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,157 | ₩17,504 | ₩17,037 | ₩17,331 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,104 | ₩17,544 | ₩16,850 | ₩17,424 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,130 | ₩17,437 | ₩16,984 | ₩17,037 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,690 | ₩17,317 | ₩16,650 | ₩17,277 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,263 | ₩16,637 | ₩16,157 | ₩16,624 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,343 | ₩16,650 | ₩16,050 | ₩16,463 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,277 | ₩16,570 | ₩15,716 | ₩16,263 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,090 | ₩16,930 | ₩16,023 | ₩16,423 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,743 | ₩16,423 | ₩15,743 | ₩16,117 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,823 | ₩15,956 | ₩15,436 | ₩15,823 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,036 | ₩16,370 | ₩15,903 | ₩15,943 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,489 | ₩16,077 | ₩15,489 | ₩15,823 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,050 | ₩16,063 | ₩15,143 | ₩15,196 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,797 | ₩16,810 | ₩16,090 | ₩16,197 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,797 | ₩16,904 | ₩16,437 | ₩16,824 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,597 | ₩17,024 | ₩16,197 | ₩16,704 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,437 | ₩16,957 | ₩16,317 | ₩16,583 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,290 | ₩16,770 | ₩16,290 | ₩16,383 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,223 | ₩16,330 | ₩15,996 | ₩16,290 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,956 | ₩16,570 | ₩15,956 | ₩16,397 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,756 | ₩16,157 | ₩15,436 | ₩16,010 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,876 | ₩16,050 | ₩14,702 | ₩15,996 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,223 | ₩15,396 | ₩14,942 | ₩15,129 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,023 | ₩15,516 | ₩14,929 | ₩15,183 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,849 | ₩15,089 | ₩14,556 | ₩15,049 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,636 | ₩15,636 | ₩14,556 | ₩14,876 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,663 | ₩15,863 | ₩14,876 | ₩15,409 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,037 | ₩17,117 | ₩15,850 | ₩15,930 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,477 | ₩17,571 | ₩16,784 | ₩16,997 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,850 | ₩17,958 | ₩16,023 | ₩17,624 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,424 | ₩18,278 | ₩17,424 | ₩17,824 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,184 | ₩18,251 | ₩17,344 | ₩17,371 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,211 | ₩18,478 | ₩17,184 | ₩18,451 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,371 | ₩17,637 | ₩16,837 | ₩16,997 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,224 | ₩17,651 | ₩16,810 | ₩17,397 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,117 | ₩17,291 | ₩16,757 | ₩17,024 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,571 | ₩17,704 | ₩17,237 | ₩17,291 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,718 | ₩17,904 | ₩17,544 | ₩17,691 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,317 | ₩17,838 | ₩17,024 | ₩17,557 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,797 | ₩17,411 | ₩16,664 | ₩17,384 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,651 | ₩17,651 | ₩16,237 | ₩16,770 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,544 | ₩17,704 | ₩17,304 | ₩17,677 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,557 | ₩17,998 | ₩17,397 | ₩17,451 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,010 | ₩17,544 | ₩16,984 | ₩17,451 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,037 | ₩17,224 | ₩16,890 | ₩17,010 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,770 | ₩17,010 | ₩16,570 | ₩16,810 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,423 | ₩16,850 | ₩16,383 | ₩16,543 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,050 | ₩16,383 | ₩15,983 | ₩16,237 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,970 | ₩16,117 | ₩15,770 | ₩15,996 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,183 | ₩16,183 | ₩15,690 | ₩15,983 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,370 | ₩16,490 | ₩15,663 | ₩16,117 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,624 | ₩16,757 | ₩16,370 | ₩16,477 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,143 | ₩16,423 | ₩16,036 | ₩16,263 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,130 | ₩16,357 | ₩16,010 | ₩16,157 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,756 | ₩16,397 | ₩15,623 | ₩16,143 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,983 | ₩16,370 | ₩15,770 | ₩15,996 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,437 | ₩16,597 | ₩15,930 | ₩16,023 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,903 | ₩16,317 | ₩15,903 | ₩16,263 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,916 | ₩16,143 | ₩15,703 | ₩15,796 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,303 | ₩16,717 | ₩16,157 | ₩16,157 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,090 | ₩16,423 | ₩15,876 | ₩16,410 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,930 | ₩16,077 | ₩15,676 | ₩15,903 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,610 | ₩16,130 | ₩15,503 | ₩16,050 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,143 | ₩16,143 | ₩15,263 | ₩15,436 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,783 | ₩16,237 | ₩15,516 | ₩16,023 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,117 | ₩16,303 | ₩15,903 | ₩15,943 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,197 | ₩16,797 | ₩16,090 | ₩16,210 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,597 | ₩16,797 | ₩15,823 | ₩15,916 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,157 | ₩16,637 | ₩16,023 | ₩16,597 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,850 | ₩16,410 | ₩15,850 | ₩16,250 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,503 | ₩15,796 | ₩15,343 | ₩15,783 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,823 | ₩15,823 | ₩15,263 | ₩15,516 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,023 | ₩16,023 | ₩15,516 | ₩15,956 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,357 | ₩16,637 | ₩16,010 | ₩16,250 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,916 | ₩16,837 | ₩15,716 | ₩16,704 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,730 | ₩15,996 | ₩15,476 | ₩15,850 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,156 | ₩15,850 | ₩15,049 | ₩15,650 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,183 | ₩15,556 | ₩15,076 | ₩15,436 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,249 | ₩15,690 | ₩14,969 | ₩15,636 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,236 | ₩15,596 | ₩15,089 | ₩15,476 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,742 | ₩15,143 | ₩14,395 | ₩15,049 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,662 | ₩14,942 | ₩14,516 | ₩14,716 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,343 | ₩15,343 | ₩14,649 | ₩14,676 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,489 | ₩15,743 | ₩15,223 | ₩15,369 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,063 | ₩15,356 | ₩14,809 | ₩15,343 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,822 | ₩15,276 | ₩14,729 | ₩15,196 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,076 | ₩15,516 | ₩14,395 | ₩14,809 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,062 | ₩15,316 | ₩14,035 | ₩15,009 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,542 | ₩14,676 | ₩13,728 | ₩14,089 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,476 | ₩15,650 | ₩14,049 | ₩14,329 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,943 | ₩16,357 | ₩15,596 | ₩15,663 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,077 | ₩16,490 | ₩15,289 | ₩15,983 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,651 | ₩19,212 | ₩16,010 | ₩16,330 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,076 | ₩15,743 | ₩14,716 | ₩14,756 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,249 | ₩15,703 | ₩14,289 | ₩15,383 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,611 | ₩17,758 | ₩14,942 | ₩15,263 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,744 | ₩18,358 | ₩17,691 | ₩17,798 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,704 | ₩17,971 | ₩17,477 | ₩17,731 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,691 | ₩18,718 | ₩17,931 | ₩18,011 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,065 | ₩19,225 | ₩18,651 | ₩18,665 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,905 | ₩19,265 | ₩18,251 | ₩18,972 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,198 | ₩19,545 | ₩18,865 | ₩18,945 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,106 | ₩20,279 | ₩19,118 | ₩19,225 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,732 | ₩20,666 | ₩19,599 | ₩20,186 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,465 | ₩19,825 | ₩19,318 | ₩19,585 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,092 | ₩19,639 | ₩19,012 | ₩19,372 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,399 | ₩19,505 | ₩19,105 | ₩19,479 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,252 | ₩19,612 | ₩18,985 | ₩19,465 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,932 | ₩20,066 | ₩19,025 | ₩19,278 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,186 | ₩20,399 | ₩19,772 | ₩19,959 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,266 | ₩20,279 | ₩19,745 | ₩20,119 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,453 | ₩20,813 | ₩19,839 | ₩20,386 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,172 | ₩20,599 | ₩19,345 | ₩20,453 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,813 | ₩21,773 | ₩19,946 | ₩20,266 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,465 | ₩20,386 | ₩19,345 | ₩20,386 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,785 | ₩20,079 | ₩18,785 | ₩19,439 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,198 | ₩19,399 | ₩18,585 | ₩18,785 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,105 | ₩19,278 | ₩18,972 | ₩19,172 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,185 | ₩19,385 | ₩19,105 | ₩19,185 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,318 | ₩19,318 | ₩19,025 | ₩19,252 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,532 | ₩19,572 | ₩19,185 | ₩19,252 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,359 | ₩19,652 | ₩19,225 | ₩19,545 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,439 | ₩19,839 | ₩19,278 | ₩19,345 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,292 | ₩19,612 | ₩19,238 | ₩19,585 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,732 | ₩19,812 | ₩19,132 | ₩19,292 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,972 | ₩20,119 | ₩19,759 | ₩19,825 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,465 | ₩20,012 | ₩19,399 | ₩19,679 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,252 | ₩19,772 | ₩19,252 | ₩19,505 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,359 | ₩19,719 | ₩19,265 | ₩19,318 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,479 | ₩19,732 | ₩19,278 | ₩19,345 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,345 | ₩19,652 | ₩19,278 | ₩19,412 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,492 | ₩19,732 | ₩19,359 | ₩19,479 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,092 | ₩19,559 | ₩18,945 | ₩19,492 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,452 | ₩19,639 | ₩18,958 | ₩19,092 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,679 | ₩19,839 | ₩19,025 | ₩19,305 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,186 | ₩20,292 | ₩19,665 | ₩19,799 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,812 | ₩20,706 | ₩18,638 | ₩20,226 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,731 | ₩18,731 | ₩18,251 | ₩18,425 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,345 | ₩18,838 | ₩18,345 | ₩18,598 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,785 | ₩18,812 | ₩18,571 | ₩18,625 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,638 | ₩18,865 | ₩18,598 | ₩18,665 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,331 | ₩18,945 | ₩18,158 | ₩18,771 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,118 | ₩18,331 | ₩17,891 | ₩18,118 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,411 | ₩18,278 | ₩17,384 | ₩18,184 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,904 | ₩18,144 | ₩17,317 | ₩17,411 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,198 | ₩18,224 | ₩17,477 | ₩17,584 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,784 | ₩18,091 | ₩17,677 | ₩18,011 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,358 | ₩18,518 | ₩17,904 | ₩17,931 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,678 | ₩18,718 | ₩18,305 | ₩18,478 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,932 | ₩18,998 | ₩18,718 | ₩18,905 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,172 | ₩19,425 | ₩18,918 | ₩18,998 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,212 | ₩19,265 | ₩18,958 | ₩19,105 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,785 | ₩19,439 | ₩18,371 | ₩19,238 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,799 | ₩21,053 | ₩18,051 | ₩18,385 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,865 | ₩20,026 | ₩18,198 | ₩18,505 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,052 | ₩20,212 | ₩19,825 | ₩19,879 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,932 | ₩20,599 | ₩19,772 | ₩20,066 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,732 | ₩20,092 | ₩19,265 | ₩20,066 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,532 | ₩19,879 | ₩19,399 | ₩19,732 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,812 | ₩19,812 | ₩18,785 | ₩19,465 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,945 | ₩19,038 | ₩18,345 | ₩18,505 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,652 | ₩19,772 | ₩18,972 | ₩19,025 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,092 | ₩20,159 | ₩19,692 | ₩19,732 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,092 | ₩20,092 | ₩19,679 | ₩19,999 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,919 | ₩20,146 | ₩19,652 | ₩19,825 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,652 | ₩20,493 | ₩19,399 | ₩19,812 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,305 | ₩19,919 | ₩19,292 | ₩19,732 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,092 | ₩19,452 | ₩18,985 | ₩19,292 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,691 | ₩19,145 | ₩18,558 | ₩18,945 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,345 | ₩19,439 | ₩18,611 | ₩18,731 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,332 | ₩19,599 | ₩19,132 | ₩19,385 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,144 | ₩19,345 | ₩18,091 | ₩19,212 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,825 | ₩19,545 | ₩18,291 | ₩18,385 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,039 | ₩20,079 | ₩18,478 | ₩18,505 | -7.66% | 57.4만 |
|---|