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 | ₩21,432 | ₩21,726 | ₩20,884 | ₩21,018 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,577 | ₩21,419 | ₩20,484 | ₩21,366 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,989 | ₩20,684 | ₩19,989 | ₩20,577 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,043 | ₩20,150 | ₩19,762 | ₩20,069 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,896 | ₩20,337 | ₩19,775 | ₩20,029 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,896 | ₩20,270 | ₩19,682 | ₩20,003 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,110 | ₩20,671 | ₩19,535 | ₩19,936 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,375 | ₩20,390 | ₩19,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,056 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,987 | ₩19,321 | ₩18,720 | ₩19,294 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,161 | ₩19,281 | ₩18,760 | ₩18,987 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,241 | ₩19,455 | ₩18,894 | ₩19,254 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,081 | ₩19,281 | ₩18,653 | ₩19,241 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,337 | ₩20,363 | ₩19,041 | ₩19,081 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,103 | ₩23,129 | ₩19,615 | ₩20,417 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,557 | ₩23,690 | ₩23,049 | ₩23,062 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,891 | ₩23,891 | ₩23,183 | ₩23,450 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,773 | ₩24,773 | ₩23,356 | ₩23,610 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,292 | ₩25,000 | ₩24,225 | ₩24,586 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,479 | ₩24,746 | ₩24,225 | ₩24,532 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,053 | ₩25,494 | ₩24,465 | ₩24,693 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,318 | ₩25,334 | ₩24,225 | ₩24,559 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,878 | ₩24,212 | ₩23,677 | ₩24,091 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,971 | ₩24,292 | ₩23,437 | ₩23,757 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,586 | ₩24,719 | ₩23,891 | ₩24,158 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,679 | ₩25,468 | ₩24,412 | ₩25,027 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,815 | ₩26,590 | ₩24,946 | ₩25,067 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,227 | ₩25,895 | ₩24,973 | ₩25,668 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,695 | ₩26,056 | ₩24,933 | ₩25,307 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,628 | ₩26,029 | ₩24,920 | ₩25,975 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,160 | ₩26,149 | ₩25,093 | ₩25,628 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,243 | ₩26,697 | ₩25,187 | ₩25,254 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,643 | ₩26,724 | ₩26,069 | ₩26,296 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,378 | ₩27,485 | ₩26,390 | ₩26,857 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,552 | ₩28,354 | ₩27,258 | ₩27,378 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,271 | ₩27,712 | ₩26,670 | ₩27,552 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,140 | ₩28,367 | ₩27,151 | ₩27,218 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,806 | ₩28,340 | ₩27,699 | ₩28,140 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,258 | ₩28,033 | ₩26,991 | ₩27,739 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,231 | ₩27,632 | ₩26,857 | ₩26,964 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,766 | ₩27,913 | ₩27,285 | ₩27,392 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,926 | ₩28,193 | ₩27,499 | ₩27,712 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,512 | ₩28,087 | ₩27,218 | ₩27,779 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,968 | ₩29,329 | ₩27,178 | ₩27,926 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,169 | ₩29,783 | ₩27,605 | ₩29,423 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,309 | ₩28,434 | ₩25,668 | ₩28,167 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,297 | ₩20,537 | ₩20,150 | ₩20,337 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,884 | ₩21,138 | ₩20,591 | ₩20,671 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,564 | ₩21,112 | ₩20,564 | ₩20,884 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,045 | ₩21,526 | ₩20,818 | ₩20,858 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,657 | ₩20,938 | ₩20,176 | ₩20,711 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,299 | ₩21,299 | ₩20,123 | ₩20,711 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,339 | ₩21,887 | ₩21,272 | ₩21,553 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,178 | ₩21,726 | ₩21,058 | ₩21,299 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,243 | ₩21,031 | ₩20,190 | ₩20,764 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,243 | ₩20,724 | ₩20,003 | ₩20,243 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,350 | ₩20,751 | ₩19,949 | ₩20,016 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,686 | ₩21,793 | ₩20,724 | ₩20,884 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,769 | ₩22,889 | ₩21,472 | ₩21,700 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,421 | ₩23,129 | ₩22,087 | ₩22,875 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,822 | ₩23,129 | ₩22,234 | ₩22,421 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,450 | ₩23,918 | ₩22,915 | ₩23,129 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,664 | ₩24,078 | ₩23,397 | ₩23,450 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,236 | ₩23,864 | ₩22,835 | ₩23,677 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,528 | ₩23,624 | ₩22,100 | ₩23,530 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,501 | ₩23,009 | ₩22,287 | ₩22,434 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,379 | ₩22,515 | ₩21,232 | ₩22,501 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,553 | ₩21,873 | ₩21,459 | ₩21,833 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,247 | ₩22,501 | ₩21,700 | ₩21,740 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,098 | ₩22,034 | ₩20,938 | ₩21,900 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,390 | ₩21,245 | ₩20,337 | ₩21,138 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,869 | ₩20,684 | ₩19,802 | ₩20,470 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,321 | ₩19,829 | ₩19,321 | ₩19,575 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,853 | ₩19,722 | ₩18,666 | ₩19,441 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,825 | ₩19,081 | ₩17,744 | ₩18,894 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,397 | ₩17,838 | ₩17,357 | ₩17,798 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,678 | ₩18,145 | ₩17,571 | ₩17,718 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,250 | ₩17,905 | ₩17,250 | ₩17,584 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,183 | ₩17,531 | ₩17,063 | ₩17,357 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,130 | ₩17,571 | ₩16,876 | ₩17,451 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,157 | ₩17,464 | ₩17,010 | ₩17,063 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,716 | ₩17,344 | ₩16,676 | ₩17,304 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,288 | ₩16,662 | ₩16,181 | ₩16,649 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,368 | ₩16,676 | ₩16,074 | ₩16,488 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,301 | ₩16,595 | ₩15,740 | ₩16,288 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,114 | ₩16,956 | ₩16,048 | ₩16,448 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,767 | ₩16,448 | ₩15,767 | ₩16,141 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,847 | ₩15,981 | ₩15,460 | ₩15,847 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,061 | ₩16,395 | ₩15,927 | ₩15,967 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,513 | ₩16,101 | ₩15,513 | ₩15,847 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,074 | ₩16,088 | ₩15,166 | ₩15,219 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,823 | ₩16,836 | ₩16,114 | ₩16,221 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,823 | ₩16,929 | ₩16,462 | ₩16,849 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,622 | ₩17,050 | ₩16,221 | ₩16,729 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,462 | ₩16,983 | ₩16,341 | ₩16,609 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,315 | ₩16,796 | ₩16,315 | ₩16,408 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,248 | ₩16,355 | ₩16,021 | ₩16,315 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,981 | ₩16,595 | ₩15,981 | ₩16,422 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,780 | ₩16,181 | ₩15,460 | ₩16,034 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,898 | ₩16,074 | ₩14,725 | ₩16,021 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,246 | ₩15,420 | ₩14,965 | ₩15,152 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,045 | ₩15,540 | ₩14,952 | ₩15,206 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,872 | ₩15,112 | ₩14,578 | ₩15,072 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,660 | ₩15,660 | ₩14,578 | ₩14,898 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,687 | ₩15,887 | ₩14,898 | ₩15,433 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,063 | ₩17,143 | ₩15,874 | ₩15,954 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,504 | ₩17,597 | ₩16,809 | ₩17,023 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,876 | ₩17,985 | ₩16,048 | ₩17,651 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,451 | ₩18,306 | ₩17,451 | ₩17,851 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,212 | ₩18,279 | ₩17,370 | ₩17,397 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,237 | ₩18,506 | ₩17,210 | ₩18,479 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,397 | ₩17,664 | ₩16,863 | ₩17,023 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,250 | ₩17,678 | ₩16,836 | ₩17,424 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,143 | ₩17,317 | ₩16,782 | ₩17,050 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,597 | ₩17,731 | ₩17,263 | ₩17,317 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,744 | ₩17,932 | ₩17,571 | ₩17,718 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,344 | ₩17,865 | ₩17,050 | ₩17,584 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,823 | ₩17,437 | ₩16,689 | ₩17,410 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,678 | ₩17,678 | ₩16,261 | ₩16,796 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,571 | ₩17,731 | ₩17,330 | ₩17,704 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,584 | ₩18,025 | ₩17,424 | ₩17,477 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,036 | ₩17,571 | ₩17,010 | ₩17,477 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,063 | ₩17,250 | ₩16,916 | ₩17,036 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,796 | ₩17,036 | ₩16,595 | ₩16,836 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,448 | ₩16,876 | ₩16,408 | ₩16,569 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,074 | ₩16,408 | ₩16,007 | ₩16,261 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,994 | ₩16,141 | ₩15,794 | ₩16,021 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,208 | ₩16,208 | ₩15,713 | ₩16,007 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,395 | ₩16,515 | ₩15,687 | ₩16,141 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,649 | ₩16,782 | ₩16,395 | ₩16,502 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,168 | ₩16,448 | ₩16,061 | ₩16,288 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,154 | ₩16,382 | ₩16,034 | ₩16,181 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,780 | ₩16,422 | ₩15,647 | ₩16,168 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,007 | ₩16,395 | ₩15,794 | ₩16,021 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,462 | ₩16,622 | ₩15,954 | ₩16,048 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,927 | ₩16,341 | ₩15,927 | ₩16,288 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,941 | ₩16,168 | ₩15,727 | ₩15,820 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,328 | ₩16,742 | ₩16,181 | ₩16,181 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,114 | ₩16,448 | ₩15,901 | ₩16,435 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,954 | ₩16,101 | ₩15,700 | ₩15,927 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,633 | ₩16,154 | ₩15,526 | ₩16,074 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,168 | ₩16,168 | ₩15,286 | ₩15,460 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,807 | ₩16,261 | ₩15,540 | ₩16,048 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,141 | ₩16,328 | ₩15,927 | ₩15,967 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,221 | ₩16,823 | ₩16,114 | ₩16,235 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,622 | ₩16,823 | ₩15,847 | ₩15,941 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,181 | ₩16,662 | ₩16,048 | ₩16,622 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,874 | ₩16,435 | ₩15,874 | ₩16,275 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,526 | ₩15,820 | ₩15,366 | ₩15,807 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,847 | ₩15,847 | ₩15,286 | ₩15,540 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,048 | ₩16,048 | ₩15,540 | ₩15,981 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,382 | ₩16,662 | ₩16,034 | ₩16,275 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,941 | ₩16,863 | ₩15,740 | ₩16,729 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,754 | ₩16,021 | ₩15,500 | ₩15,874 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,179 | ₩15,874 | ₩15,072 | ₩15,673 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,206 | ₩15,580 | ₩15,099 | ₩15,460 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,273 | ₩15,713 | ₩14,992 | ₩15,660 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,259 | ₩15,620 | ₩15,112 | ₩15,500 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,765 | ₩15,166 | ₩14,417 | ₩15,072 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,685 | ₩14,965 | ₩14,538 | ₩14,738 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,366 | ₩15,366 | ₩14,671 | ₩14,698 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,513 | ₩15,767 | ₩15,246 | ₩15,393 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,085 | ₩15,379 | ₩14,832 | ₩15,366 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,845 | ₩15,299 | ₩14,751 | ₩15,219 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,099 | ₩15,540 | ₩14,417 | ₩14,832 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,083 | ₩15,339 | ₩14,057 | ₩15,032 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,564 | ₩14,698 | ₩13,749 | ₩14,110 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,500 | ₩15,673 | ₩14,070 | ₩14,351 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,967 | ₩16,382 | ₩15,620 | ₩15,687 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,101 | ₩16,515 | ₩15,313 | ₩16,007 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,680 | ₩19,241 | ₩16,034 | ₩16,355 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,099 | ₩15,767 | ₩14,738 | ₩14,778 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,273 | ₩15,727 | ₩14,310 | ₩15,406 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,638 | ₩17,785 | ₩14,965 | ₩15,286 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,771 | ₩18,386 | ₩17,718 | ₩17,825 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,731 | ₩17,998 | ₩17,504 | ₩17,758 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,720 | ₩18,747 | ₩17,958 | ₩18,038 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,094 | ₩19,254 | ₩18,680 | ₩18,693 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,934 | ₩19,294 | ₩18,279 | ₩19,000 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,228 | ₩19,575 | ₩18,894 | ₩18,974 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,136 | ₩20,310 | ₩19,147 | ₩19,254 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,762 | ₩20,697 | ₩19,628 | ₩20,216 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,495 | ₩19,856 | ₩19,348 | ₩19,615 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,121 | ₩19,669 | ₩19,041 | ₩19,401 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,428 | ₩19,535 | ₩19,134 | ₩19,508 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,281 | ₩19,642 | ₩19,014 | ₩19,495 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,963 | ₩20,096 | ₩19,054 | ₩19,308 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,216 | ₩20,430 | ₩19,802 | ₩19,989 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,297 | ₩20,310 | ₩19,775 | ₩20,150 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,484 | ₩20,844 | ₩19,869 | ₩20,417 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,203 | ₩20,631 | ₩19,375 | ₩20,484 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,844 | ₩21,806 | ₩19,976 | ₩20,297 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,495 | ₩20,417 | ₩19,375 | ₩20,417 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,813 | ₩20,110 | ₩18,813 | ₩19,468 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,228 | ₩19,428 | ₩18,613 | ₩18,813 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,134 | ₩19,308 | ₩19,000 | ₩19,201 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,214 | ₩19,415 | ₩19,134 | ₩19,214 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,348 | ₩19,348 | ₩19,054 | ₩19,281 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,562 | ₩19,602 | ₩19,214 | ₩19,281 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,388 | ₩19,682 | ₩19,254 | ₩19,575 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,468 | ₩19,869 | ₩19,308 | ₩19,375 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,321 | ₩19,642 | ₩19,268 | ₩19,615 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,762 | ₩19,842 | ₩19,161 | ₩19,321 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩20,003 | ₩20,150 | ₩19,789 | ₩19,856 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,495 | ₩20,043 | ₩19,428 | ₩19,709 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,281 | ₩19,802 | ₩19,281 | ₩19,535 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,388 | ₩19,749 | ₩19,294 | ₩19,348 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,508 | ₩19,762 | ₩19,308 | ₩19,375 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,375 | ₩19,682 | ₩19,308 | ₩19,441 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,522 | ₩19,762 | ₩19,388 | ₩19,508 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,121 | ₩19,588 | ₩18,974 | ₩19,522 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,482 | ₩19,669 | ₩18,987 | ₩19,121 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,709 | ₩19,869 | ₩19,054 | ₩19,335 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,216 | ₩20,323 | ₩19,695 | ₩19,829 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,840 | ₩20,738 | ₩18,666 | ₩20,256 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,760 | ₩18,760 | ₩18,279 | ₩18,453 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,372 | ₩18,867 | ₩18,372 | ₩18,626 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,813 | ₩18,840 | ₩18,600 | ₩18,653 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,666 | ₩18,894 | ₩18,626 | ₩18,693 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,359 | ₩18,974 | ₩18,185 | ₩18,800 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,145 | ₩18,359 | ₩17,918 | ₩18,145 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,437 | ₩18,306 | ₩17,410 | ₩18,212 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,932 | ₩18,172 | ₩17,344 | ₩17,437 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,225 | ₩18,252 | ₩17,504 | ₩17,611 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,811 | ₩18,119 | ₩17,704 | ₩18,038 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,386 | ₩18,546 | ₩17,932 | ₩17,958 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,707 | ₩18,747 | ₩18,332 | ₩18,506 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,960 | ₩19,027 | ₩18,747 | ₩18,934 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,201 | ₩19,455 | ₩18,947 | ₩19,027 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,241 | ₩19,294 | ₩18,987 | ₩19,134 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,813 | ₩19,468 | ₩18,399 | ₩19,268 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,831 | ₩21,085 | ₩18,079 | ₩18,413 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,896 | ₩20,056 | ₩18,225 | ₩18,533 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,083 | ₩20,243 | ₩19,856 | ₩19,909 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,963 | ₩20,631 | ₩19,802 | ₩20,096 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,762 | ₩20,123 | ₩19,294 | ₩20,096 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,562 | ₩19,909 | ₩19,428 | ₩19,762 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,840 | ₩19,842 | ₩18,813 | ₩19,495 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,974 | ₩19,067 | ₩18,372 | ₩18,533 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,682 | ₩19,802 | ₩19,000 | ₩19,054 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,123 | ₩20,190 | ₩19,722 | ₩19,762 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,123 | ₩20,123 | ₩19,709 | ₩20,029 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,949 | ₩20,176 | ₩19,682 | ₩19,856 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,682 | ₩20,524 | ₩19,428 | ₩19,842 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,335 | ₩19,949 | ₩19,321 | ₩19,762 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,121 | ₩19,482 | ₩19,014 | ₩19,321 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,720 | ₩19,174 | ₩18,586 | ₩18,974 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,375 | ₩19,468 | ₩18,640 | ₩18,760 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,361 | ₩19,628 | ₩19,161 | ₩19,415 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,172 | ₩19,375 | ₩18,119 | ₩19,241 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,853 | ₩19,575 | ₩18,319 | ₩18,413 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,069 | ₩20,110 | ₩18,506 | ₩18,533 | -7.66% | 57.4만 |
|---|