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 | ₩21,428 | ₩21,721 | ₩20,880 | ₩21,013 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,573 | ₩21,414 | ₩20,479 | ₩21,361 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,985 | ₩20,679 | ₩19,985 | ₩20,573 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,038 | ₩20,145 | ₩19,758 | ₩20,065 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,891 | ₩20,332 | ₩19,771 | ₩20,025 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,891 | ₩20,265 | ₩19,678 | ₩19,998 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,105 | ₩20,666 | ₩19,531 | ₩19,931 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,370 | ₩20,386 | ₩19,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,052 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,983 | ₩19,317 | ₩18,716 | ₩19,290 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,157 | ₩19,277 | ₩18,756 | ₩18,983 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,237 | ₩19,450 | ₩18,889 | ₩19,250 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,076 | ₩19,277 | ₩18,649 | ₩19,237 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,332 | ₩20,359 | ₩19,036 | ₩19,076 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,097 | ₩23,124 | ₩19,611 | ₩20,412 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,552 | ₩23,685 | ₩23,044 | ₩23,057 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,886 | ₩23,886 | ₩23,178 | ₩23,445 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,767 | ₩24,767 | ₩23,351 | ₩23,605 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,286 | ₩24,994 | ₩24,220 | ₩24,580 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,473 | ₩24,740 | ₩24,220 | ₩24,527 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,048 | ₩25,489 | ₩24,460 | ₩24,687 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,313 | ₩25,328 | ₩24,220 | ₩24,553 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,872 | ₩24,206 | ₩23,672 | ₩24,086 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,966 | ₩24,286 | ₩23,431 | ₩23,752 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,580 | ₩24,714 | ₩23,886 | ₩24,153 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,674 | ₩25,462 | ₩24,407 | ₩25,021 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,809 | ₩26,584 | ₩24,941 | ₩25,061 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,221 | ₩25,889 | ₩24,968 | ₩25,662 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,689 | ₩26,050 | ₩24,928 | ₩25,302 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,622 | ₩26,023 | ₩24,914 | ₩25,970 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,155 | ₩26,143 | ₩25,088 | ₩25,622 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,237 | ₩26,691 | ₩25,181 | ₩25,248 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,637 | ₩26,718 | ₩26,063 | ₩26,290 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,372 | ₩27,479 | ₩26,384 | ₩26,851 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,546 | ₩28,347 | ₩27,252 | ₩27,372 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,265 | ₩27,706 | ₩26,664 | ₩27,546 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,134 | ₩28,361 | ₩27,145 | ₩27,212 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,800 | ₩28,334 | ₩27,693 | ₩28,134 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,252 | ₩28,027 | ₩26,985 | ₩27,733 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,225 | ₩27,626 | ₩26,851 | ₩26,958 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,760 | ₩27,907 | ₩27,279 | ₩27,386 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,920 | ₩28,187 | ₩27,492 | ₩27,706 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,506 | ₩28,080 | ₩27,212 | ₩27,773 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,962 | ₩29,323 | ₩27,172 | ₩27,920 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,162 | ₩29,777 | ₩27,599 | ₩29,416 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,303 | ₩28,428 | ₩25,662 | ₩28,160 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,292 | ₩20,532 | ₩20,145 | ₩20,332 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,880 | ₩21,134 | ₩20,586 | ₩20,666 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,559 | ₩21,107 | ₩20,559 | ₩20,880 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,040 | ₩21,521 | ₩20,813 | ₩20,853 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,653 | ₩20,933 | ₩20,172 | ₩20,706 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,294 | ₩21,294 | ₩20,118 | ₩20,706 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,334 | ₩21,882 | ₩21,267 | ₩21,548 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,174 | ₩21,721 | ₩21,053 | ₩21,294 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,239 | ₩21,027 | ₩20,185 | ₩20,760 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,239 | ₩20,719 | ₩19,998 | ₩20,239 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,345 | ₩20,746 | ₩19,945 | ₩20,011 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,681 | ₩21,788 | ₩20,719 | ₩20,880 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,763 | ₩22,884 | ₩21,468 | ₩21,695 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,416 | ₩23,124 | ₩22,082 | ₩22,870 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,817 | ₩23,124 | ₩22,229 | ₩22,416 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,445 | ₩23,912 | ₩22,910 | ₩23,124 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,658 | ₩24,073 | ₩23,391 | ₩23,445 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,231 | ₩23,859 | ₩22,830 | ₩23,672 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,523 | ₩23,618 | ₩22,095 | ₩23,525 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,496 | ₩23,004 | ₩22,282 | ₩22,429 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,374 | ₩22,510 | ₩21,227 | ₩22,496 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,548 | ₩21,868 | ₩21,454 | ₩21,828 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,242 | ₩22,496 | ₩21,695 | ₩21,735 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,094 | ₩22,029 | ₩20,933 | ₩21,895 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,386 | ₩21,240 | ₩20,332 | ₩21,134 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,865 | ₩20,679 | ₩19,798 | ₩20,466 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,317 | ₩19,824 | ₩19,317 | ₩19,571 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,849 | ₩19,718 | ₩18,662 | ₩19,437 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,821 | ₩19,076 | ₩17,740 | ₩18,889 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,393 | ₩17,834 | ₩17,353 | ₩17,794 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,674 | ₩18,141 | ₩17,567 | ₩17,714 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,246 | ₩17,901 | ₩17,246 | ₩17,580 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,179 | ₩17,527 | ₩17,059 | ₩17,353 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,126 | ₩17,567 | ₩16,872 | ₩17,447 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,153 | ₩17,460 | ₩17,006 | ₩17,059 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,712 | ₩17,340 | ₩16,672 | ₩17,300 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,284 | ₩16,658 | ₩16,178 | ₩16,645 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,365 | ₩16,672 | ₩16,071 | ₩16,485 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,298 | ₩16,592 | ₩15,737 | ₩16,284 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,111 | ₩16,952 | ₩16,044 | ₩16,445 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,763 | ₩16,445 | ₩15,763 | ₩16,137 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,844 | ₩15,977 | ₩15,456 | ₩15,844 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,057 | ₩16,391 | ₩15,924 | ₩15,964 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,510 | ₩16,097 | ₩15,510 | ₩15,844 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,071 | ₩16,084 | ₩15,162 | ₩15,216 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,819 | ₩16,832 | ₩16,111 | ₩16,218 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,819 | ₩16,926 | ₩16,458 | ₩16,845 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,618 | ₩17,046 | ₩16,218 | ₩16,725 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,458 | ₩16,979 | ₩16,338 | ₩16,605 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,311 | ₩16,792 | ₩16,311 | ₩16,405 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,244 | ₩16,351 | ₩16,017 | ₩16,311 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,977 | ₩16,592 | ₩15,977 | ₩16,418 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,777 | ₩16,178 | ₩15,456 | ₩16,031 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,895 | ₩16,071 | ₩14,721 | ₩16,017 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,242 | ₩15,416 | ₩14,962 | ₩15,149 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,042 | ₩15,536 | ₩14,948 | ₩15,202 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,868 | ₩15,109 | ₩14,574 | ₩15,069 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,657 | ₩15,657 | ₩14,574 | ₩14,895 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,683 | ₩15,884 | ₩14,895 | ₩15,429 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,059 | ₩17,139 | ₩15,870 | ₩15,950 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,500 | ₩17,594 | ₩16,805 | ₩17,019 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,872 | ₩17,981 | ₩16,044 | ₩17,647 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,447 | ₩18,302 | ₩17,447 | ₩17,847 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,208 | ₩18,275 | ₩17,366 | ₩17,393 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,233 | ₩18,502 | ₩17,206 | ₩18,475 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,393 | ₩17,660 | ₩16,859 | ₩17,019 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,246 | ₩17,674 | ₩16,832 | ₩17,420 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,139 | ₩17,313 | ₩16,779 | ₩17,046 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,594 | ₩17,727 | ₩17,260 | ₩17,313 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,740 | ₩17,928 | ₩17,567 | ₩17,714 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,340 | ₩17,861 | ₩17,046 | ₩17,580 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,819 | ₩17,433 | ₩16,685 | ₩17,407 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,674 | ₩17,674 | ₩16,258 | ₩16,792 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,567 | ₩17,727 | ₩17,326 | ₩17,700 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,580 | ₩18,021 | ₩17,420 | ₩17,473 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,032 | ₩17,567 | ₩17,006 | ₩17,473 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,059 | ₩17,246 | ₩16,912 | ₩17,032 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,792 | ₩17,032 | ₩16,592 | ₩16,832 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,445 | ₩16,872 | ₩16,405 | ₩16,565 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,071 | ₩16,405 | ₩16,004 | ₩16,258 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,990 | ₩16,137 | ₩15,790 | ₩16,017 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,204 | ₩16,204 | ₩15,710 | ₩16,004 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,391 | ₩16,511 | ₩15,683 | ₩16,137 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,645 | ₩16,779 | ₩16,391 | ₩16,498 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,164 | ₩16,445 | ₩16,057 | ₩16,284 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,151 | ₩16,378 | ₩16,031 | ₩16,178 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,777 | ₩16,418 | ₩15,643 | ₩16,164 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,004 | ₩16,391 | ₩15,790 | ₩16,017 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,458 | ₩16,618 | ₩15,950 | ₩16,044 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,924 | ₩16,338 | ₩15,924 | ₩16,284 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,937 | ₩16,164 | ₩15,723 | ₩15,817 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,324 | ₩16,739 | ₩16,178 | ₩16,178 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,111 | ₩16,445 | ₩15,897 | ₩16,431 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,950 | ₩16,097 | ₩15,697 | ₩15,924 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,630 | ₩16,151 | ₩15,523 | ₩16,071 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,164 | ₩16,164 | ₩15,282 | ₩15,456 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,803 | ₩16,258 | ₩15,536 | ₩16,044 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,137 | ₩16,324 | ₩15,924 | ₩15,964 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,218 | ₩16,819 | ₩16,111 | ₩16,231 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,618 | ₩16,819 | ₩15,844 | ₩15,937 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,178 | ₩16,658 | ₩16,044 | ₩16,618 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,870 | ₩16,431 | ₩15,870 | ₩16,271 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,523 | ₩15,817 | ₩15,363 | ₩15,803 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,844 | ₩15,844 | ₩15,282 | ₩15,536 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,044 | ₩16,044 | ₩15,536 | ₩15,977 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,378 | ₩16,658 | ₩16,031 | ₩16,271 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,937 | ₩16,859 | ₩15,737 | ₩16,725 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,750 | ₩16,017 | ₩15,496 | ₩15,870 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,176 | ₩15,870 | ₩15,069 | ₩15,670 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,202 | ₩15,576 | ₩15,095 | ₩15,456 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,269 | ₩15,710 | ₩14,989 | ₩15,657 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,256 | ₩15,616 | ₩15,109 | ₩15,496 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,761 | ₩15,162 | ₩14,414 | ₩15,069 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,681 | ₩14,962 | ₩14,534 | ₩14,735 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,363 | ₩15,363 | ₩14,668 | ₩14,695 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,510 | ₩15,763 | ₩15,242 | ₩15,389 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,082 | ₩15,376 | ₩14,828 | ₩15,363 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,842 | ₩15,296 | ₩14,748 | ₩15,216 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,095 | ₩15,536 | ₩14,414 | ₩14,828 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,080 | ₩15,336 | ₩14,053 | ₩15,029 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,561 | ₩14,695 | ₩13,746 | ₩14,107 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,496 | ₩15,670 | ₩14,067 | ₩14,347 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,964 | ₩16,378 | ₩15,616 | ₩15,683 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,097 | ₩16,511 | ₩15,309 | ₩16,004 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,676 | ₩19,237 | ₩16,031 | ₩16,351 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,095 | ₩15,763 | ₩14,735 | ₩14,775 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,269 | ₩15,723 | ₩14,307 | ₩15,403 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,634 | ₩17,781 | ₩14,962 | ₩15,282 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,767 | ₩18,382 | ₩17,714 | ₩17,821 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,727 | ₩17,994 | ₩17,500 | ₩17,754 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,716 | ₩18,742 | ₩17,954 | ₩18,034 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,090 | ₩19,250 | ₩18,676 | ₩18,689 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,929 | ₩19,290 | ₩18,275 | ₩18,996 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,223 | ₩19,571 | ₩18,889 | ₩18,969 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,132 | ₩20,305 | ₩19,143 | ₩19,250 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,758 | ₩20,693 | ₩19,624 | ₩20,212 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,490 | ₩19,851 | ₩19,344 | ₩19,611 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,116 | ₩19,664 | ₩19,036 | ₩19,397 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,424 | ₩19,531 | ₩19,130 | ₩19,504 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,277 | ₩19,637 | ₩19,010 | ₩19,490 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,958 | ₩20,092 | ₩19,050 | ₩19,303 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,212 | ₩20,426 | ₩19,798 | ₩19,985 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,292 | ₩20,305 | ₩19,771 | ₩20,145 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,479 | ₩20,840 | ₩19,865 | ₩20,412 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,199 | ₩20,626 | ₩19,370 | ₩20,479 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,840 | ₩21,802 | ₩19,971 | ₩20,292 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,490 | ₩20,412 | ₩19,370 | ₩20,412 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,809 | ₩20,105 | ₩18,809 | ₩19,464 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,223 | ₩19,424 | ₩18,609 | ₩18,809 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,130 | ₩19,303 | ₩18,996 | ₩19,197 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,210 | ₩19,410 | ₩19,130 | ₩19,210 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,344 | ₩19,344 | ₩19,050 | ₩19,277 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,557 | ₩19,597 | ₩19,210 | ₩19,277 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,384 | ₩19,678 | ₩19,250 | ₩19,571 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,464 | ₩19,865 | ₩19,303 | ₩19,370 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,317 | ₩19,637 | ₩19,263 | ₩19,611 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,758 | ₩19,838 | ₩19,157 | ₩19,317 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,998 | ₩20,145 | ₩19,784 | ₩19,851 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,490 | ₩20,038 | ₩19,424 | ₩19,704 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,277 | ₩19,798 | ₩19,277 | ₩19,531 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,384 | ₩19,744 | ₩19,290 | ₩19,344 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,504 | ₩19,758 | ₩19,303 | ₩19,370 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,370 | ₩19,678 | ₩19,303 | ₩19,437 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,517 | ₩19,758 | ₩19,384 | ₩19,504 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,116 | ₩19,584 | ₩18,969 | ₩19,517 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,477 | ₩19,664 | ₩18,983 | ₩19,116 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,704 | ₩19,865 | ₩19,050 | ₩19,330 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,212 | ₩20,319 | ₩19,691 | ₩19,824 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,836 | ₩20,733 | ₩18,662 | ₩20,252 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,756 | ₩18,756 | ₩18,275 | ₩18,449 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,368 | ₩18,863 | ₩18,368 | ₩18,622 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,809 | ₩18,836 | ₩18,595 | ₩18,649 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,662 | ₩18,889 | ₩18,622 | ₩18,689 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,355 | ₩18,969 | ₩18,181 | ₩18,796 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,141 | ₩18,355 | ₩17,914 | ₩18,141 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,433 | ₩18,302 | ₩17,407 | ₩18,208 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,928 | ₩18,168 | ₩17,340 | ₩17,433 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,221 | ₩18,248 | ₩17,500 | ₩17,607 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,807 | ₩18,115 | ₩17,700 | ₩18,034 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,382 | ₩18,542 | ₩17,928 | ₩17,954 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,702 | ₩18,742 | ₩18,328 | ₩18,502 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,956 | ₩19,023 | ₩18,742 | ₩18,929 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,197 | ₩19,450 | ₩18,943 | ₩19,023 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,237 | ₩19,290 | ₩18,983 | ₩19,130 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,809 | ₩19,464 | ₩18,395 | ₩19,263 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,826 | ₩21,080 | ₩18,074 | ₩18,408 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,891 | ₩20,052 | ₩18,221 | ₩18,529 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,078 | ₩20,239 | ₩19,851 | ₩19,905 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,958 | ₩20,626 | ₩19,798 | ₩20,092 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,758 | ₩20,118 | ₩19,290 | ₩20,092 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,557 | ₩19,905 | ₩19,424 | ₩19,758 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,836 | ₩19,838 | ₩18,809 | ₩19,490 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,969 | ₩19,063 | ₩18,368 | ₩18,529 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,678 | ₩19,798 | ₩18,996 | ₩19,050 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,118 | ₩20,185 | ₩19,718 | ₩19,758 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,118 | ₩20,118 | ₩19,704 | ₩20,025 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,945 | ₩20,172 | ₩19,678 | ₩19,851 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,678 | ₩20,519 | ₩19,424 | ₩19,838 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,330 | ₩19,945 | ₩19,317 | ₩19,758 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,116 | ₩19,477 | ₩19,010 | ₩19,317 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,716 | ₩19,170 | ₩18,582 | ₩18,969 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,370 | ₩19,464 | ₩18,636 | ₩18,756 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,357 | ₩19,624 | ₩19,157 | ₩19,410 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,168 | ₩19,370 | ₩18,115 | ₩19,237 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,849 | ₩19,571 | ₩18,315 | ₩18,408 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,065 | ₩20,105 | ₩18,502 | ₩18,529 | -7.66% | 57.4만 |
|---|