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 | ₩21,439 | ₩21,733 | ₩20,891 | ₩21,024 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,583 | ₩21,425 | ₩20,490 | ₩21,372 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,995 | ₩20,690 | ₩19,995 | ₩20,583 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,049 | ₩20,156 | ₩19,768 | ₩20,075 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,902 | ₩20,343 | ₩19,781 | ₩20,035 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,902 | ₩20,276 | ₩19,688 | ₩20,009 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,116 | ₩20,677 | ₩19,541 | ₩19,942 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,380 | ₩20,396 | ₩19,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,062 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,993 | ₩19,327 | ₩18,725 | ₩19,300 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,167 | ₩19,287 | ₩18,766 | ₩18,993 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,247 | ₩19,461 | ₩18,899 | ₩19,260 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,086 | ₩19,287 | ₩18,659 | ₩19,247 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,343 | ₩20,369 | ₩19,046 | ₩19,086 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,109 | ₩23,136 | ₩19,621 | ₩20,423 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,564 | ₩23,698 | ₩23,056 | ₩23,069 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,898 | ₩23,898 | ₩23,190 | ₩23,457 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,780 | ₩24,780 | ₩23,363 | ₩23,617 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,299 | ₩25,007 | ₩24,232 | ₩24,593 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,486 | ₩24,753 | ₩24,232 | ₩24,540 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,061 | ₩25,502 | ₩24,473 | ₩24,700 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,326 | ₩25,342 | ₩24,232 | ₩24,566 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,885 | ₩24,219 | ₩23,684 | ₩24,099 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,978 | ₩24,299 | ₩23,444 | ₩23,764 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,593 | ₩24,727 | ₩23,898 | ₩24,165 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,687 | ₩25,475 | ₩24,419 | ₩25,034 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,823 | ₩26,598 | ₩24,954 | ₩25,074 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,235 | ₩25,903 | ₩24,981 | ₩25,676 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,702 | ₩26,063 | ₩24,941 | ₩25,315 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,636 | ₩26,037 | ₩24,927 | ₩25,983 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,168 | ₩26,157 | ₩25,101 | ₩25,636 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,250 | ₩26,705 | ₩25,195 | ₩25,261 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,651 | ₩26,732 | ₩26,077 | ₩26,304 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,387 | ₩27,493 | ₩26,397 | ₩26,865 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,560 | ₩28,362 | ₩27,266 | ₩27,387 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,280 | ₩27,721 | ₩26,678 | ₩27,560 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,148 | ₩28,376 | ₩27,159 | ₩27,226 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,814 | ₩28,349 | ₩27,707 | ₩28,148 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,266 | ₩28,041 | ₩26,999 | ₩27,747 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,239 | ₩27,640 | ₩26,865 | ₩26,972 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,774 | ₩27,921 | ₩27,293 | ₩27,400 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,935 | ₩28,202 | ₩27,507 | ₩27,721 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,520 | ₩28,095 | ₩27,226 | ₩27,787 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,977 | ₩29,338 | ₩27,186 | ₩27,935 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,178 | ₩29,792 | ₩27,614 | ₩29,431 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,317 | ₩28,442 | ₩25,676 | ₩28,175 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,303 | ₩20,543 | ₩20,156 | ₩20,343 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,891 | ₩21,145 | ₩20,597 | ₩20,677 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,570 | ₩21,118 | ₩20,570 | ₩20,891 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,051 | ₩21,532 | ₩20,824 | ₩20,864 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,664 | ₩20,944 | ₩20,182 | ₩20,717 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,305 | ₩21,305 | ₩20,129 | ₩20,717 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,345 | ₩21,893 | ₩21,278 | ₩21,559 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,185 | ₩21,733 | ₩21,065 | ₩21,305 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,249 | ₩21,038 | ₩20,196 | ₩20,770 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,249 | ₩20,730 | ₩20,009 | ₩20,249 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,356 | ₩20,757 | ₩19,955 | ₩20,022 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,693 | ₩21,800 | ₩20,730 | ₩20,891 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,775 | ₩22,896 | ₩21,479 | ₩21,706 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,428 | ₩23,136 | ₩22,094 | ₩22,882 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,829 | ₩23,136 | ₩22,241 | ₩22,428 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,457 | ₩23,925 | ₩22,922 | ₩23,136 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,671 | ₩24,085 | ₩23,404 | ₩23,457 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,243 | ₩23,871 | ₩22,842 | ₩23,684 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,535 | ₩23,631 | ₩22,107 | ₩23,537 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,508 | ₩23,016 | ₩22,294 | ₩22,441 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,385 | ₩22,521 | ₩21,238 | ₩22,508 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,559 | ₩21,880 | ₩21,465 | ₩21,840 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,254 | ₩22,508 | ₩21,706 | ₩21,746 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,105 | ₩22,040 | ₩20,944 | ₩21,907 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,396 | ₩21,252 | ₩20,343 | ₩21,145 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,875 | ₩20,690 | ₩19,808 | ₩20,476 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,327 | ₩19,835 | ₩19,327 | ₩19,581 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,859 | ₩19,728 | ₩18,672 | ₩19,447 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,830 | ₩19,086 | ₩17,750 | ₩18,899 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,402 | ₩17,843 | ₩17,362 | ₩17,803 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,683 | ₩18,151 | ₩17,576 | ₩17,723 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,255 | ₩17,910 | ₩17,255 | ₩17,589 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,188 | ₩17,536 | ₩17,068 | ₩17,362 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,135 | ₩17,576 | ₩16,881 | ₩17,456 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,162 | ₩17,469 | ₩17,015 | ₩17,068 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,721 | ₩17,349 | ₩16,681 | ₩17,309 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,293 | ₩16,667 | ₩16,186 | ₩16,654 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,373 | ₩16,681 | ₩16,079 | ₩16,493 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,306 | ₩16,600 | ₩15,745 | ₩16,293 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,119 | ₩16,961 | ₩16,052 | ₩16,453 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,772 | ₩16,453 | ₩15,772 | ₩16,146 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,852 | ₩15,985 | ₩15,464 | ₩15,852 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,066 | ₩16,400 | ₩15,932 | ₩15,972 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,518 | ₩16,106 | ₩15,518 | ₩15,852 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,079 | ₩16,092 | ₩15,170 | ₩15,224 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,828 | ₩16,841 | ₩16,119 | ₩16,226 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,828 | ₩16,934 | ₩16,467 | ₩16,854 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,627 | ₩17,055 | ₩16,226 | ₩16,734 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,467 | ₩16,988 | ₩16,346 | ₩16,614 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,320 | ₩16,801 | ₩16,320 | ₩16,413 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,253 | ₩16,360 | ₩16,026 | ₩16,320 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,985 | ₩16,600 | ₩15,985 | ₩16,427 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,785 | ₩16,186 | ₩15,464 | ₩16,039 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,903 | ₩16,079 | ₩14,729 | ₩16,026 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,250 | ₩15,424 | ₩14,970 | ₩15,157 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,050 | ₩15,544 | ₩14,956 | ₩15,210 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,876 | ₩15,117 | ₩14,582 | ₩15,077 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,665 | ₩15,665 | ₩14,582 | ₩14,903 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,691 | ₩15,892 | ₩14,903 | ₩15,437 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,068 | ₩17,148 | ₩15,879 | ₩15,959 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,509 | ₩17,603 | ₩16,814 | ₩17,028 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,881 | ₩17,990 | ₩16,052 | ₩17,656 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,456 | ₩18,311 | ₩17,456 | ₩17,857 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,218 | ₩18,284 | ₩17,376 | ₩17,402 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,242 | ₩18,512 | ₩17,215 | ₩18,485 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,402 | ₩17,670 | ₩16,868 | ₩17,028 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,255 | ₩17,683 | ₩16,841 | ₩17,429 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,148 | ₩17,322 | ₩16,787 | ₩17,055 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,603 | ₩17,736 | ₩17,269 | ₩17,322 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,750 | ₩17,937 | ₩17,576 | ₩17,723 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,349 | ₩17,870 | ₩17,055 | ₩17,589 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,828 | ₩17,442 | ₩16,694 | ₩17,416 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,683 | ₩17,683 | ₩16,266 | ₩16,801 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,576 | ₩17,736 | ₩17,335 | ₩17,710 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,589 | ₩18,030 | ₩17,429 | ₩17,482 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,041 | ₩17,576 | ₩17,015 | ₩17,482 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,068 | ₩17,255 | ₩16,921 | ₩17,041 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,801 | ₩17,041 | ₩16,600 | ₩16,841 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,453 | ₩16,881 | ₩16,413 | ₩16,574 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,079 | ₩16,413 | ₩16,012 | ₩16,266 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,999 | ₩16,146 | ₩15,798 | ₩16,026 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,213 | ₩16,213 | ₩15,718 | ₩16,012 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,400 | ₩16,520 | ₩15,691 | ₩16,146 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,654 | ₩16,787 | ₩16,400 | ₩16,507 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,173 | ₩16,453 | ₩16,066 | ₩16,293 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,159 | ₩16,386 | ₩16,039 | ₩16,186 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,785 | ₩16,427 | ₩15,651 | ₩16,173 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,012 | ₩16,400 | ₩15,798 | ₩16,026 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,467 | ₩16,627 | ₩15,959 | ₩16,052 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,932 | ₩16,346 | ₩15,932 | ₩16,293 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,945 | ₩16,173 | ₩15,732 | ₩15,825 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,333 | ₩16,747 | ₩16,186 | ₩16,186 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,119 | ₩16,453 | ₩15,905 | ₩16,440 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,959 | ₩16,106 | ₩15,705 | ₩15,932 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,638 | ₩16,159 | ₩15,531 | ₩16,079 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,173 | ₩16,173 | ₩15,290 | ₩15,464 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,812 | ₩16,266 | ₩15,544 | ₩16,052 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,146 | ₩16,333 | ₩15,932 | ₩15,972 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,226 | ₩16,828 | ₩16,119 | ₩16,239 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,627 | ₩16,828 | ₩15,852 | ₩15,945 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,186 | ₩16,667 | ₩16,052 | ₩16,627 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,879 | ₩16,440 | ₩15,879 | ₩16,280 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,531 | ₩15,825 | ₩15,371 | ₩15,812 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,852 | ₩15,852 | ₩15,290 | ₩15,544 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,052 | ₩16,052 | ₩15,544 | ₩15,985 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,386 | ₩16,667 | ₩16,039 | ₩16,280 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,945 | ₩16,868 | ₩15,745 | ₩16,734 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,758 | ₩16,026 | ₩15,504 | ₩15,879 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,184 | ₩15,879 | ₩15,077 | ₩15,678 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,210 | ₩15,585 | ₩15,103 | ₩15,464 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,277 | ₩15,718 | ₩14,996 | ₩15,665 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,264 | ₩15,625 | ₩15,117 | ₩15,504 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,769 | ₩15,170 | ₩14,422 | ₩15,077 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,689 | ₩14,970 | ₩14,542 | ₩14,742 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,371 | ₩15,371 | ₩14,676 | ₩14,702 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,518 | ₩15,772 | ₩15,250 | ₩15,397 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,090 | ₩15,384 | ₩14,836 | ₩15,371 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,849 | ₩15,304 | ₩14,756 | ₩15,224 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,103 | ₩15,544 | ₩14,422 | ₩14,836 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,088 | ₩15,344 | ₩14,061 | ₩15,037 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,569 | ₩14,702 | ₩13,753 | ₩14,114 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,504 | ₩15,678 | ₩14,074 | ₩14,355 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,972 | ₩16,386 | ₩15,625 | ₩15,691 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,106 | ₩16,520 | ₩15,317 | ₩16,012 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,685 | ₩19,247 | ₩16,039 | ₩16,360 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,103 | ₩15,772 | ₩14,742 | ₩14,783 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,277 | ₩15,732 | ₩14,315 | ₩15,411 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,643 | ₩17,790 | ₩14,970 | ₩15,290 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,777 | ₩18,391 | ₩17,723 | ₩17,830 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,736 | ₩18,004 | ₩17,509 | ₩17,763 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,725 | ₩18,752 | ₩17,964 | ₩18,044 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,100 | ₩19,260 | ₩18,685 | ₩18,699 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,939 | ₩19,300 | ₩18,284 | ₩19,006 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,233 | ₩19,581 | ₩18,899 | ₩18,979 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,142 | ₩20,316 | ₩19,153 | ₩19,260 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,768 | ₩20,704 | ₩19,634 | ₩20,222 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,501 | ₩19,862 | ₩19,354 | ₩19,621 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,126 | ₩19,674 | ₩19,046 | ₩19,407 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,434 | ₩19,541 | ₩19,140 | ₩19,514 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,287 | ₩19,648 | ₩19,020 | ₩19,501 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,969 | ₩20,102 | ₩19,060 | ₩19,314 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,222 | ₩20,436 | ₩19,808 | ₩19,995 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,303 | ₩20,316 | ₩19,781 | ₩20,156 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,490 | ₩20,851 | ₩19,875 | ₩20,423 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,209 | ₩20,637 | ₩19,380 | ₩20,490 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,851 | ₩21,813 | ₩19,982 | ₩20,303 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,501 | ₩20,423 | ₩19,380 | ₩20,423 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,819 | ₩20,116 | ₩18,819 | ₩19,474 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,233 | ₩19,434 | ₩18,619 | ₩18,819 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,140 | ₩19,314 | ₩19,006 | ₩19,207 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,220 | ₩19,421 | ₩19,140 | ₩19,220 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,354 | ₩19,354 | ₩19,060 | ₩19,287 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,568 | ₩19,608 | ₩19,220 | ₩19,287 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,394 | ₩19,688 | ₩19,260 | ₩19,581 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,474 | ₩19,875 | ₩19,314 | ₩19,380 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,327 | ₩19,648 | ₩19,273 | ₩19,621 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,768 | ₩19,848 | ₩19,167 | ₩19,327 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩20,009 | ₩20,156 | ₩19,795 | ₩19,862 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,501 | ₩20,049 | ₩19,434 | ₩19,715 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,287 | ₩19,808 | ₩19,287 | ₩19,541 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,394 | ₩19,755 | ₩19,300 | ₩19,354 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,514 | ₩19,768 | ₩19,314 | ₩19,380 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,380 | ₩19,688 | ₩19,314 | ₩19,447 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,527 | ₩19,768 | ₩19,394 | ₩19,514 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,126 | ₩19,594 | ₩18,979 | ₩19,527 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,487 | ₩19,674 | ₩18,993 | ₩19,126 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,715 | ₩19,875 | ₩19,060 | ₩19,340 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,222 | ₩20,329 | ₩19,701 | ₩19,835 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,846 | ₩20,744 | ₩18,672 | ₩20,263 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,766 | ₩18,766 | ₩18,284 | ₩18,458 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,378 | ₩18,873 | ₩18,378 | ₩18,632 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,819 | ₩18,846 | ₩18,605 | ₩18,659 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,672 | ₩18,899 | ₩18,632 | ₩18,699 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,365 | ₩18,979 | ₩18,191 | ₩18,806 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,151 | ₩18,365 | ₩17,924 | ₩18,151 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,442 | ₩18,311 | ₩17,416 | ₩18,218 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,937 | ₩18,177 | ₩17,349 | ₩17,442 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,231 | ₩18,258 | ₩17,509 | ₩17,616 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,817 | ₩18,124 | ₩17,710 | ₩18,044 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,391 | ₩18,552 | ₩17,937 | ₩17,964 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,712 | ₩18,752 | ₩18,338 | ₩18,512 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,966 | ₩19,033 | ₩18,752 | ₩18,939 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,207 | ₩19,461 | ₩18,953 | ₩19,033 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,247 | ₩19,300 | ₩18,993 | ₩19,140 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,819 | ₩19,474 | ₩18,405 | ₩19,273 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,837 | ₩21,091 | ₩18,084 | ₩18,418 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,902 | ₩20,062 | ₩18,231 | ₩18,538 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,089 | ₩20,249 | ₩19,862 | ₩19,915 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,969 | ₩20,637 | ₩19,808 | ₩20,102 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,768 | ₩20,129 | ₩19,300 | ₩20,102 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,568 | ₩19,915 | ₩19,434 | ₩19,768 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,846 | ₩19,848 | ₩18,819 | ₩19,501 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,979 | ₩19,073 | ₩18,378 | ₩18,538 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,688 | ₩19,808 | ₩19,006 | ₩19,060 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,129 | ₩20,196 | ₩19,728 | ₩19,768 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,129 | ₩20,129 | ₩19,715 | ₩20,035 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,955 | ₩20,182 | ₩19,688 | ₩19,862 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,688 | ₩20,530 | ₩19,434 | ₩19,848 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,340 | ₩19,955 | ₩19,327 | ₩19,768 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,126 | ₩19,487 | ₩19,020 | ₩19,327 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,725 | ₩19,180 | ₩18,592 | ₩18,979 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,380 | ₩19,474 | ₩18,645 | ₩18,766 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,367 | ₩19,634 | ₩19,167 | ₩19,421 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,177 | ₩19,380 | ₩18,124 | ₩19,247 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,859 | ₩19,581 | ₩18,325 | ₩18,418 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,075 | ₩20,116 | ₩18,512 | ₩18,538 | -7.66% | 57.4만 |
|---|