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 | ₩21,404 | ₩21,698 | ₩20,857 | ₩20,991 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,550 | ₩21,391 | ₩20,457 | ₩21,338 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,963 | ₩20,657 | ₩19,963 | ₩20,550 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,017 | ₩20,123 | ₩19,736 | ₩20,043 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,870 | ₩20,310 | ₩19,750 | ₩20,003 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,870 | ₩20,243 | ₩19,656 | ₩19,977 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,083 | ₩20,644 | ₩19,510 | ₩19,910 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,349 | ₩20,364 | ₩19,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,030 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,962 | ₩19,296 | ₩18,696 | ₩19,269 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,136 | ₩19,256 | ₩18,736 | ₩18,962 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,216 | ₩19,429 | ₩18,869 | ₩19,229 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,056 | ₩19,256 | ₩18,629 | ₩19,216 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,310 | ₩20,337 | ₩19,016 | ₩19,056 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,072 | ₩23,099 | ₩19,590 | ₩20,390 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,526 | ₩23,660 | ₩23,019 | ₩23,032 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,860 | ₩23,860 | ₩23,153 | ₩23,419 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,741 | ₩24,741 | ₩23,326 | ₩23,580 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,260 | ₩24,967 | ₩24,193 | ₩24,554 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,447 | ₩24,714 | ₩24,193 | ₩24,500 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,021 | ₩25,461 | ₩24,434 | ₩24,660 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,287 | ₩25,301 | ₩24,193 | ₩24,527 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,846 | ₩24,180 | ₩23,646 | ₩24,060 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,940 | ₩24,260 | ₩23,406 | ₩23,726 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,554 | ₩24,687 | ₩23,860 | ₩24,127 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,647 | ₩25,434 | ₩24,380 | ₩24,994 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,781 | ₩26,555 | ₩24,914 | ₩25,034 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,194 | ₩25,861 | ₩24,941 | ₩25,635 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,661 | ₩26,022 | ₩24,901 | ₩25,274 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,595 | ₩25,995 | ₩24,887 | ₩25,942 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,128 | ₩26,115 | ₩25,061 | ₩25,595 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,208 | ₩26,662 | ₩25,154 | ₩25,221 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,609 | ₩26,689 | ₩26,035 | ₩26,262 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,343 | ₩27,449 | ₩26,355 | ₩26,822 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,516 | ₩28,317 | ₩27,223 | ₩27,343 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,236 | ₩27,676 | ₩26,635 | ₩27,516 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,103 | ₩28,330 | ₩27,116 | ₩27,183 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,770 | ₩28,303 | ₩27,663 | ₩28,103 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,223 | ₩27,997 | ₩26,956 | ₩27,703 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,196 | ₩27,596 | ₩26,822 | ₩26,929 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,730 | ₩27,876 | ₩27,249 | ₩27,356 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,890 | ₩28,157 | ₩27,463 | ₩27,676 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,476 | ₩28,050 | ₩27,183 | ₩27,743 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,931 | ₩29,291 | ₩27,143 | ₩27,890 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,131 | ₩29,745 | ₩27,570 | ₩29,384 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,275 | ₩28,397 | ₩25,635 | ₩28,130 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,270 | ₩20,510 | ₩20,123 | ₩20,310 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,857 | ₩21,111 | ₩20,564 | ₩20,644 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,537 | ₩21,084 | ₩20,537 | ₩20,857 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,017 | ₩21,498 | ₩20,791 | ₩20,831 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,630 | ₩20,911 | ₩20,150 | ₩20,684 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,271 | ₩21,271 | ₩20,097 | ₩20,684 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,311 | ₩21,858 | ₩21,244 | ₩21,525 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,151 | ₩21,698 | ₩21,031 | ₩21,271 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,217 | ₩21,004 | ₩20,163 | ₩20,737 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,217 | ₩20,697 | ₩19,977 | ₩20,217 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,324 | ₩20,724 | ₩19,923 | ₩19,990 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,658 | ₩21,765 | ₩20,697 | ₩20,857 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,739 | ₩22,859 | ₩21,444 | ₩21,671 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,392 | ₩23,099 | ₩22,058 | ₩22,846 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,792 | ₩23,099 | ₩22,205 | ₩22,392 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,419 | ₩23,886 | ₩22,886 | ₩23,099 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,633 | ₩24,047 | ₩23,366 | ₩23,419 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,206 | ₩23,833 | ₩22,806 | ₩23,646 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,499 | ₩23,593 | ₩22,072 | ₩23,499 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,472 | ₩22,979 | ₩22,258 | ₩22,405 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,351 | ₩22,485 | ₩21,204 | ₩22,472 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,525 | ₩21,845 | ₩21,431 | ₩21,805 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,218 | ₩22,472 | ₩21,671 | ₩21,711 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,071 | ₩22,005 | ₩20,911 | ₩21,871 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,364 | ₩21,218 | ₩20,310 | ₩21,111 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,843 | ₩20,657 | ₩19,776 | ₩20,444 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,296 | ₩19,803 | ₩19,296 | ₩19,550 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,829 | ₩19,696 | ₩18,642 | ₩19,416 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,801 | ₩19,056 | ₩17,721 | ₩18,869 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,374 | ₩17,815 | ₩17,334 | ₩17,775 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,655 | ₩18,122 | ₩17,548 | ₩17,695 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,228 | ₩17,881 | ₩17,228 | ₩17,561 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,161 | ₩17,508 | ₩17,041 | ₩17,334 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,108 | ₩17,548 | ₩16,854 | ₩17,428 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,134 | ₩17,441 | ₩16,987 | ₩17,041 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,694 | ₩17,321 | ₩16,654 | ₩17,281 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,267 | ₩16,640 | ₩16,160 | ₩16,627 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,347 | ₩16,654 | ₩16,053 | ₩16,467 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,280 | ₩16,574 | ₩15,720 | ₩16,267 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,093 | ₩16,934 | ₩16,027 | ₩16,427 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,746 | ₩16,427 | ₩15,746 | ₩16,120 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,826 | ₩15,960 | ₩15,439 | ₩15,826 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,040 | ₩16,374 | ₩15,907 | ₩15,947 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,493 | ₩16,080 | ₩15,493 | ₩15,826 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,053 | ₩16,067 | ₩15,146 | ₩15,199 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,801 | ₩16,814 | ₩16,093 | ₩16,200 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,801 | ₩16,907 | ₩16,440 | ₩16,827 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,600 | ₩17,027 | ₩16,200 | ₩16,707 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,440 | ₩16,961 | ₩16,320 | ₩16,587 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,294 | ₩16,774 | ₩16,294 | ₩16,387 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,227 | ₩16,334 | ₩16,000 | ₩16,294 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,960 | ₩16,574 | ₩15,960 | ₩16,400 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,760 | ₩16,160 | ₩15,439 | ₩16,013 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,879 | ₩16,053 | ₩14,706 | ₩16,000 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,226 | ₩15,399 | ₩14,946 | ₩15,133 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,026 | ₩15,520 | ₩14,932 | ₩15,186 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,852 | ₩15,093 | ₩14,559 | ₩15,052 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,640 | ₩15,640 | ₩14,559 | ₩14,879 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,666 | ₩15,866 | ₩14,879 | ₩15,413 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,041 | ₩17,121 | ₩15,853 | ₩15,933 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,481 | ₩17,575 | ₩16,787 | ₩17,001 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,854 | ₩17,962 | ₩16,027 | ₩17,628 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,428 | ₩18,282 | ₩17,428 | ₩17,828 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,188 | ₩18,255 | ₩17,348 | ₩17,374 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,214 | ₩18,482 | ₩17,188 | ₩18,455 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,374 | ₩17,641 | ₩16,841 | ₩17,001 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,228 | ₩17,655 | ₩16,814 | ₩17,401 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,121 | ₩17,294 | ₩16,761 | ₩17,027 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,575 | ₩17,708 | ₩17,241 | ₩17,294 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,721 | ₩17,908 | ₩17,548 | ₩17,695 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,321 | ₩17,841 | ₩17,027 | ₩17,561 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,801 | ₩17,414 | ₩16,667 | ₩17,388 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,655 | ₩17,655 | ₩16,240 | ₩16,774 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,548 | ₩17,708 | ₩17,308 | ₩17,681 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,561 | ₩18,002 | ₩17,401 | ₩17,454 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,014 | ₩17,548 | ₩16,987 | ₩17,454 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,041 | ₩17,228 | ₩16,894 | ₩17,014 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,774 | ₩17,014 | ₩16,574 | ₩16,814 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,427 | ₩16,854 | ₩16,387 | ₩16,547 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,053 | ₩16,387 | ₩15,987 | ₩16,240 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,973 | ₩16,120 | ₩15,773 | ₩16,000 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,187 | ₩16,187 | ₩15,693 | ₩15,987 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,374 | ₩16,494 | ₩15,666 | ₩16,120 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,627 | ₩16,761 | ₩16,374 | ₩16,480 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,147 | ₩16,427 | ₩16,040 | ₩16,267 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,133 | ₩16,360 | ₩16,013 | ₩16,160 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,760 | ₩16,400 | ₩15,626 | ₩16,147 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,987 | ₩16,374 | ₩15,773 | ₩16,000 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,440 | ₩16,600 | ₩15,933 | ₩16,027 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,907 | ₩16,320 | ₩15,907 | ₩16,267 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,920 | ₩16,147 | ₩15,706 | ₩15,800 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,307 | ₩16,721 | ₩16,160 | ₩16,160 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,093 | ₩16,427 | ₩15,880 | ₩16,414 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,933 | ₩16,080 | ₩15,680 | ₩15,907 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,613 | ₩16,133 | ₩15,506 | ₩16,053 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,147 | ₩16,147 | ₩15,266 | ₩15,439 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,786 | ₩16,240 | ₩15,520 | ₩16,027 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,120 | ₩16,307 | ₩15,907 | ₩15,947 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,200 | ₩16,801 | ₩16,093 | ₩16,213 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,600 | ₩16,801 | ₩15,826 | ₩15,920 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,160 | ₩16,640 | ₩16,027 | ₩16,600 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,853 | ₩16,414 | ₩15,853 | ₩16,253 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,506 | ₩15,800 | ₩15,346 | ₩15,786 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,826 | ₩15,826 | ₩15,266 | ₩15,520 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,027 | ₩16,027 | ₩15,520 | ₩15,960 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,360 | ₩16,640 | ₩16,013 | ₩16,253 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,920 | ₩16,841 | ₩15,720 | ₩16,707 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,733 | ₩16,000 | ₩15,480 | ₩15,853 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,159 | ₩15,853 | ₩15,052 | ₩15,653 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,186 | ₩15,560 | ₩15,079 | ₩15,439 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,253 | ₩15,693 | ₩14,972 | ₩15,640 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,239 | ₩15,600 | ₩15,093 | ₩15,480 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,746 | ₩15,146 | ₩14,399 | ₩15,052 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,665 | ₩14,946 | ₩14,519 | ₩14,719 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,346 | ₩15,346 | ₩14,652 | ₩14,679 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,493 | ₩15,746 | ₩15,226 | ₩15,373 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,066 | ₩15,359 | ₩14,812 | ₩15,346 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,826 | ₩15,279 | ₩14,732 | ₩15,199 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,079 | ₩15,520 | ₩14,399 | ₩14,812 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,065 | ₩15,319 | ₩14,038 | ₩15,012 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,545 | ₩14,679 | ₩13,731 | ₩14,092 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,480 | ₩15,653 | ₩14,052 | ₩14,332 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,947 | ₩16,360 | ₩15,600 | ₩15,666 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,494 | ₩15,293 | ₩15,987 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,655 | ₩19,216 | ₩16,013 | ₩16,334 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,079 | ₩15,746 | ₩14,719 | ₩14,759 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,253 | ₩15,706 | ₩14,292 | ₩15,386 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,615 | ₩17,761 | ₩14,946 | ₩15,266 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,748 | ₩18,362 | ₩17,695 | ₩17,801 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,708 | ₩17,975 | ₩17,481 | ₩17,735 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,696 | ₩18,722 | ₩17,935 | ₩18,015 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,069 | ₩19,229 | ₩18,655 | ₩18,669 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,909 | ₩19,269 | ₩18,255 | ₩18,976 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,203 | ₩19,550 | ₩18,869 | ₩18,949 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,110 | ₩20,283 | ₩19,123 | ₩19,229 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,736 | ₩20,670 | ₩19,603 | ₩20,190 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,469 | ₩19,830 | ₩19,323 | ₩19,590 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,096 | ₩19,643 | ₩19,016 | ₩19,376 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,403 | ₩19,510 | ₩19,109 | ₩19,483 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,256 | ₩19,616 | ₩18,989 | ₩19,469 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,937 | ₩20,070 | ₩19,029 | ₩19,283 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,190 | ₩20,404 | ₩19,776 | ₩19,963 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,270 | ₩20,283 | ₩19,750 | ₩20,123 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,457 | ₩20,817 | ₩19,843 | ₩20,390 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,177 | ₩20,604 | ₩19,349 | ₩20,457 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,817 | ₩21,778 | ₩19,950 | ₩20,270 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,469 | ₩20,390 | ₩19,349 | ₩20,390 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,789 | ₩20,083 | ₩18,789 | ₩19,443 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,203 | ₩19,403 | ₩18,589 | ₩18,789 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,109 | ₩19,283 | ₩18,976 | ₩19,176 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,189 | ₩19,389 | ₩19,109 | ₩19,189 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,323 | ₩19,323 | ₩19,029 | ₩19,256 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,536 | ₩19,576 | ₩19,189 | ₩19,256 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,363 | ₩19,656 | ₩19,229 | ₩19,550 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,443 | ₩19,843 | ₩19,283 | ₩19,349 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,296 | ₩19,616 | ₩19,243 | ₩19,590 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,736 | ₩19,816 | ₩19,136 | ₩19,296 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,977 | ₩20,123 | ₩19,763 | ₩19,830 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,469 | ₩20,017 | ₩19,403 | ₩19,683 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,256 | ₩19,776 | ₩19,256 | ₩19,510 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,363 | ₩19,723 | ₩19,269 | ₩19,323 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,483 | ₩19,736 | ₩19,283 | ₩19,349 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,349 | ₩19,656 | ₩19,283 | ₩19,416 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,496 | ₩19,736 | ₩19,363 | ₩19,483 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,096 | ₩19,563 | ₩18,949 | ₩19,496 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,456 | ₩19,643 | ₩18,962 | ₩19,096 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,683 | ₩19,843 | ₩19,029 | ₩19,309 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,190 | ₩20,297 | ₩19,670 | ₩19,803 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,816 | ₩20,711 | ₩18,642 | ₩20,230 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,736 | ₩18,736 | ₩18,255 | ₩18,429 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,349 | ₩18,842 | ₩18,349 | ₩18,602 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,789 | ₩18,816 | ₩18,575 | ₩18,629 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,642 | ₩18,869 | ₩18,602 | ₩18,669 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,335 | ₩18,949 | ₩18,162 | ₩18,776 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,122 | ₩18,335 | ₩17,895 | ₩18,122 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,414 | ₩18,282 | ₩17,388 | ₩18,188 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,908 | ₩18,148 | ₩17,321 | ₩17,414 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,202 | ₩18,228 | ₩17,481 | ₩17,588 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,788 | ₩18,095 | ₩17,681 | ₩18,015 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,362 | ₩18,522 | ₩17,908 | ₩17,935 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,682 | ₩18,722 | ₩18,309 | ₩18,482 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,936 | ₩19,002 | ₩18,722 | ₩18,909 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,176 | ₩19,429 | ₩18,922 | ₩19,002 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,216 | ₩19,269 | ₩18,962 | ₩19,109 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,789 | ₩19,443 | ₩18,375 | ₩19,243 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,804 | ₩21,057 | ₩18,055 | ₩18,389 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,870 | ₩20,030 | ₩18,202 | ₩18,509 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,057 | ₩20,217 | ₩19,830 | ₩19,883 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,937 | ₩20,604 | ₩19,776 | ₩20,070 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,736 | ₩20,097 | ₩19,269 | ₩20,070 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,536 | ₩19,883 | ₩19,403 | ₩19,736 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,816 | ₩19,816 | ₩18,789 | ₩19,469 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,949 | ₩19,042 | ₩18,349 | ₩18,509 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,656 | ₩19,776 | ₩18,976 | ₩19,029 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,097 | ₩20,163 | ₩19,696 | ₩19,736 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,097 | ₩20,097 | ₩19,683 | ₩20,003 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,923 | ₩20,150 | ₩19,656 | ₩19,830 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,656 | ₩20,497 | ₩19,403 | ₩19,816 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,309 | ₩19,923 | ₩19,296 | ₩19,736 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,096 | ₩19,456 | ₩18,989 | ₩19,296 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,696 | ₩19,149 | ₩18,562 | ₩18,949 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,349 | ₩19,443 | ₩18,615 | ₩18,736 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,336 | ₩19,603 | ₩19,136 | ₩19,389 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,148 | ₩19,349 | ₩18,095 | ₩19,216 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,829 | ₩19,550 | ₩18,295 | ₩18,389 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,043 | ₩20,083 | ₩18,482 | ₩18,509 | -7.66% | 57.4만 |
|---|