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 | ₩21,426 | ₩21,720 | ₩20,878 | ₩21,012 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,571 | ₩21,413 | ₩20,478 | ₩21,359 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,983 | ₩20,678 | ₩19,983 | ₩20,571 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,037 | ₩20,144 | ₩19,756 | ₩20,063 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,890 | ₩20,331 | ₩19,770 | ₩20,023 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,890 | ₩20,264 | ₩19,676 | ₩19,997 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,103 | ₩20,665 | ₩19,529 | ₩19,930 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,369 | ₩20,384 | ₩19,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,050 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,981 | ₩19,315 | ₩18,714 | ₩19,289 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,155 | ₩19,275 | ₩18,754 | ₩18,981 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,235 | ₩19,449 | ₩18,888 | ₩19,249 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,075 | ₩19,275 | ₩18,647 | ₩19,235 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,331 | ₩20,357 | ₩19,035 | ₩19,075 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,096 | ₩23,122 | ₩19,609 | ₩20,411 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,550 | ₩23,683 | ₩23,042 | ₩23,056 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,884 | ₩23,884 | ₩23,176 | ₩23,443 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,765 | ₩24,765 | ₩23,349 | ₩23,603 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,284 | ₩24,992 | ₩24,218 | ₩24,578 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,471 | ₩24,739 | ₩24,218 | ₩24,525 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,046 | ₩25,487 | ₩24,458 | ₩24,685 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,311 | ₩25,326 | ₩24,218 | ₩24,552 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,870 | ₩24,204 | ₩23,670 | ₩24,084 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,964 | ₩24,284 | ₩23,430 | ₩23,750 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,578 | ₩24,712 | ₩23,884 | ₩24,151 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,672 | ₩25,460 | ₩24,405 | ₩25,019 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,807 | ₩26,582 | ₩24,939 | ₩25,059 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,220 | ₩25,887 | ₩24,966 | ₩25,660 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,687 | ₩26,048 | ₩24,926 | ₩25,300 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,620 | ₩26,021 | ₩24,912 | ₩25,968 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,153 | ₩26,141 | ₩25,086 | ₩25,620 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,235 | ₩26,689 | ₩25,179 | ₩25,246 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,635 | ₩26,716 | ₩26,061 | ₩26,288 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,370 | ₩27,477 | ₩26,382 | ₩26,849 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,544 | ₩28,345 | ₩27,250 | ₩27,370 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,263 | ₩27,704 | ₩26,662 | ₩27,544 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,132 | ₩28,359 | ₩27,143 | ₩27,210 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,798 | ₩28,332 | ₩27,691 | ₩28,132 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,250 | ₩28,025 | ₩26,983 | ₩27,731 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,223 | ₩27,624 | ₩26,849 | ₩26,956 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,758 | ₩27,904 | ₩27,277 | ₩27,383 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,918 | ₩28,185 | ₩27,490 | ₩27,704 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,504 | ₩28,078 | ₩27,210 | ₩27,771 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,960 | ₩29,320 | ₩27,170 | ₩27,918 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,160 | ₩29,775 | ₩27,597 | ₩29,414 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,302 | ₩28,425 | ₩25,660 | ₩28,158 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,290 | ₩20,531 | ₩20,144 | ₩20,331 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,878 | ₩21,132 | ₩20,584 | ₩20,665 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,558 | ₩21,105 | ₩20,558 | ₩20,878 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,039 | ₩21,519 | ₩20,811 | ₩20,852 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,651 | ₩20,932 | ₩20,170 | ₩20,705 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,292 | ₩21,292 | ₩20,117 | ₩20,705 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,332 | ₩21,880 | ₩21,266 | ₩21,546 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,172 | ₩21,720 | ₩21,052 | ₩21,292 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,237 | ₩21,025 | ₩20,184 | ₩20,758 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,237 | ₩20,718 | ₩19,997 | ₩20,237 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,344 | ₩20,745 | ₩19,943 | ₩20,010 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,680 | ₩21,787 | ₩20,718 | ₩20,878 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,762 | ₩22,882 | ₩21,466 | ₩21,693 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,414 | ₩23,122 | ₩22,080 | ₩22,869 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,815 | ₩23,122 | ₩22,227 | ₩22,414 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,443 | ₩23,910 | ₩22,909 | ₩23,122 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,657 | ₩24,071 | ₩23,390 | ₩23,443 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,229 | ₩23,857 | ₩22,828 | ₩23,670 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,521 | ₩23,617 | ₩22,094 | ₩23,523 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,495 | ₩23,002 | ₩22,281 | ₩22,428 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,372 | ₩22,508 | ₩21,226 | ₩22,495 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,546 | ₩21,867 | ₩21,453 | ₩21,827 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,241 | ₩22,495 | ₩21,693 | ₩21,733 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,092 | ₩22,027 | ₩20,932 | ₩21,893 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,384 | ₩21,239 | ₩20,331 | ₩21,132 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,863 | ₩20,678 | ₩19,796 | ₩20,464 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,315 | ₩19,823 | ₩19,315 | ₩19,569 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,848 | ₩19,716 | ₩18,661 | ₩19,436 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,819 | ₩19,075 | ₩17,739 | ₩18,888 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,392 | ₩17,833 | ₩17,352 | ₩17,793 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,672 | ₩18,140 | ₩17,566 | ₩17,712 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,245 | ₩17,899 | ₩17,245 | ₩17,579 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,178 | ₩17,525 | ₩17,058 | ₩17,352 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,125 | ₩17,566 | ₩16,871 | ₩17,445 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,151 | ₩17,459 | ₩17,004 | ₩17,058 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,711 | ₩17,338 | ₩16,671 | ₩17,298 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,283 | ₩16,657 | ₩16,176 | ₩16,644 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,363 | ₩16,671 | ₩16,069 | ₩16,484 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,297 | ₩16,590 | ₩15,735 | ₩16,283 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,110 | ₩16,951 | ₩16,043 | ₩16,443 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,762 | ₩16,443 | ₩15,762 | ₩16,136 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,842 | ₩15,976 | ₩15,455 | ₩15,842 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,056 | ₩16,390 | ₩15,922 | ₩15,963 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,508 | ₩16,096 | ₩15,508 | ₩15,842 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,069 | ₩16,083 | ₩15,161 | ₩15,215 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,817 | ₩16,831 | ₩16,110 | ₩16,216 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,817 | ₩16,924 | ₩16,457 | ₩16,844 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,617 | ₩17,045 | ₩16,216 | ₩16,724 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,457 | ₩16,978 | ₩16,337 | ₩16,604 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,310 | ₩16,791 | ₩16,310 | ₩16,403 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,243 | ₩16,350 | ₩16,016 | ₩16,310 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,976 | ₩16,590 | ₩15,976 | ₩16,417 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,776 | ₩16,176 | ₩15,455 | ₩16,029 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,894 | ₩16,069 | ₩14,720 | ₩16,016 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,241 | ₩15,415 | ₩14,961 | ₩15,148 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,041 | ₩15,535 | ₩14,947 | ₩15,201 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,867 | ₩15,108 | ₩14,573 | ₩15,068 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,655 | ₩15,655 | ₩14,573 | ₩14,894 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,682 | ₩15,882 | ₩14,894 | ₩15,428 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,058 | ₩17,138 | ₩15,869 | ₩15,949 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,499 | ₩17,592 | ₩16,804 | ₩17,018 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,871 | ₩17,980 | ₩16,043 | ₩17,646 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,445 | ₩18,300 | ₩17,445 | ₩17,846 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,207 | ₩18,273 | ₩17,365 | ₩17,392 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,232 | ₩18,501 | ₩17,205 | ₩18,474 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,392 | ₩17,659 | ₩16,858 | ₩17,018 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,245 | ₩17,672 | ₩16,831 | ₩17,419 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,138 | ₩17,312 | ₩16,777 | ₩17,045 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,592 | ₩17,726 | ₩17,258 | ₩17,312 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,739 | ₩17,926 | ₩17,566 | ₩17,712 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,338 | ₩17,859 | ₩17,045 | ₩17,579 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,817 | ₩17,432 | ₩16,684 | ₩17,405 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,672 | ₩17,672 | ₩16,256 | ₩16,791 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,566 | ₩17,726 | ₩17,325 | ₩17,699 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,579 | ₩18,020 | ₩17,419 | ₩17,472 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,031 | ₩17,566 | ₩17,004 | ₩17,472 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,058 | ₩17,245 | ₩16,911 | ₩17,031 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,791 | ₩17,031 | ₩16,590 | ₩16,831 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,443 | ₩16,871 | ₩16,403 | ₩16,564 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,069 | ₩16,403 | ₩16,003 | ₩16,256 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,989 | ₩16,136 | ₩15,789 | ₩16,016 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,203 | ₩16,203 | ₩15,709 | ₩16,003 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,390 | ₩16,510 | ₩15,682 | ₩16,136 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,644 | ₩16,777 | ₩16,390 | ₩16,497 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,163 | ₩16,443 | ₩16,056 | ₩16,283 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,150 | ₩16,377 | ₩16,029 | ₩16,176 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,776 | ₩16,417 | ₩15,642 | ₩16,163 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩16,003 | ₩16,390 | ₩15,789 | ₩16,016 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,457 | ₩16,617 | ₩15,949 | ₩16,043 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,922 | ₩16,337 | ₩15,922 | ₩16,283 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,936 | ₩16,163 | ₩15,722 | ₩15,816 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,323 | ₩16,737 | ₩16,176 | ₩16,176 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,110 | ₩16,443 | ₩15,896 | ₩16,430 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,949 | ₩16,096 | ₩15,695 | ₩15,922 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,629 | ₩16,150 | ₩15,522 | ₩16,069 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,163 | ₩16,163 | ₩15,281 | ₩15,455 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,802 | ₩16,256 | ₩15,535 | ₩16,043 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,136 | ₩16,323 | ₩15,922 | ₩15,963 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,216 | ₩16,817 | ₩16,110 | ₩16,230 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,617 | ₩16,817 | ₩15,842 | ₩15,936 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,176 | ₩16,657 | ₩16,043 | ₩16,617 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,869 | ₩16,430 | ₩15,869 | ₩16,270 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,522 | ₩15,816 | ₩15,361 | ₩15,802 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,842 | ₩15,842 | ₩15,281 | ₩15,535 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,043 | ₩16,043 | ₩15,535 | ₩15,976 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,377 | ₩16,657 | ₩16,029 | ₩16,270 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,936 | ₩16,858 | ₩15,735 | ₩16,724 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,749 | ₩16,016 | ₩15,495 | ₩15,869 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,174 | ₩15,869 | ₩15,068 | ₩15,669 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,201 | ₩15,575 | ₩15,094 | ₩15,455 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,268 | ₩15,709 | ₩14,987 | ₩15,655 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,255 | ₩15,615 | ₩15,108 | ₩15,495 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,760 | ₩15,161 | ₩14,413 | ₩15,068 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,680 | ₩14,961 | ₩14,533 | ₩14,734 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,361 | ₩15,361 | ₩14,667 | ₩14,694 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,508 | ₩15,762 | ₩15,241 | ₩15,388 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,081 | ₩15,375 | ₩14,827 | ₩15,361 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,841 | ₩15,295 | ₩14,747 | ₩15,215 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,094 | ₩15,535 | ₩14,413 | ₩14,827 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,079 | ₩15,335 | ₩14,052 | ₩15,028 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,560 | ₩14,694 | ₩13,745 | ₩14,106 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,495 | ₩15,669 | ₩14,066 | ₩14,346 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,963 | ₩16,377 | ₩15,615 | ₩15,682 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,096 | ₩16,510 | ₩15,308 | ₩16,003 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,674 | ₩19,235 | ₩16,029 | ₩16,350 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,094 | ₩15,762 | ₩14,734 | ₩14,774 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,268 | ₩15,722 | ₩14,306 | ₩15,402 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,632 | ₩17,779 | ₩14,961 | ₩15,281 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,766 | ₩18,380 | ₩17,712 | ₩17,819 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,726 | ₩17,993 | ₩17,499 | ₩17,753 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,714 | ₩18,741 | ₩17,953 | ₩18,033 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,088 | ₩19,249 | ₩18,674 | ₩18,688 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,928 | ₩19,289 | ₩18,273 | ₩18,995 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,222 | ₩19,569 | ₩18,888 | ₩18,968 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,130 | ₩20,304 | ₩19,142 | ₩19,249 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,756 | ₩20,691 | ₩19,623 | ₩20,210 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,489 | ₩19,850 | ₩19,342 | ₩19,609 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,115 | ₩19,663 | ₩19,035 | ₩19,396 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,422 | ₩19,529 | ₩19,128 | ₩19,502 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,275 | ₩19,636 | ₩19,008 | ₩19,489 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,957 | ₩20,090 | ₩19,048 | ₩19,302 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,210 | ₩20,424 | ₩19,796 | ₩19,983 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,290 | ₩20,304 | ₩19,770 | ₩20,144 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,478 | ₩20,838 | ₩19,863 | ₩20,411 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,197 | ₩20,624 | ₩19,369 | ₩20,478 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,838 | ₩21,800 | ₩19,970 | ₩20,290 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,489 | ₩20,411 | ₩19,369 | ₩20,411 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,808 | ₩20,103 | ₩18,808 | ₩19,462 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,222 | ₩19,422 | ₩18,607 | ₩18,808 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,128 | ₩19,302 | ₩18,995 | ₩19,195 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,209 | ₩19,409 | ₩19,128 | ₩19,209 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,342 | ₩19,342 | ₩19,048 | ₩19,275 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,556 | ₩19,596 | ₩19,209 | ₩19,275 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,382 | ₩19,676 | ₩19,249 | ₩19,569 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,462 | ₩19,863 | ₩19,302 | ₩19,369 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,315 | ₩19,636 | ₩19,262 | ₩19,609 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,756 | ₩19,836 | ₩19,155 | ₩19,315 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,997 | ₩20,144 | ₩19,783 | ₩19,850 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,489 | ₩20,037 | ₩19,422 | ₩19,703 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,275 | ₩19,796 | ₩19,275 | ₩19,529 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,382 | ₩19,743 | ₩19,289 | ₩19,342 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,502 | ₩19,756 | ₩19,302 | ₩19,369 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,369 | ₩19,676 | ₩19,302 | ₩19,436 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,516 | ₩19,756 | ₩19,382 | ₩19,502 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,115 | ₩19,583 | ₩18,968 | ₩19,516 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,476 | ₩19,663 | ₩18,981 | ₩19,115 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,703 | ₩19,863 | ₩19,048 | ₩19,329 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,210 | ₩20,317 | ₩19,689 | ₩19,823 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,834 | ₩20,731 | ₩18,661 | ₩20,250 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,754 | ₩18,754 | ₩18,273 | ₩18,447 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,367 | ₩18,861 | ₩18,367 | ₩18,621 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,808 | ₩18,834 | ₩18,594 | ₩18,647 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,661 | ₩18,888 | ₩18,621 | ₩18,688 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,354 | ₩18,968 | ₩18,180 | ₩18,794 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,140 | ₩18,354 | ₩17,913 | ₩18,140 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,432 | ₩18,300 | ₩17,405 | ₩18,207 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,926 | ₩18,167 | ₩17,338 | ₩17,432 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,220 | ₩18,247 | ₩17,499 | ₩17,606 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,806 | ₩18,113 | ₩17,699 | ₩18,033 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,380 | ₩18,541 | ₩17,926 | ₩17,953 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,701 | ₩18,741 | ₩18,327 | ₩18,501 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,955 | ₩19,022 | ₩18,741 | ₩18,928 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,195 | ₩19,449 | ₩18,941 | ₩19,022 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,235 | ₩19,289 | ₩18,981 | ₩19,128 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,808 | ₩19,462 | ₩18,394 | ₩19,262 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,825 | ₩21,079 | ₩18,073 | ₩18,407 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,890 | ₩20,050 | ₩18,220 | ₩18,527 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,077 | ₩20,237 | ₩19,850 | ₩19,903 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,957 | ₩20,624 | ₩19,796 | ₩20,090 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,756 | ₩20,117 | ₩19,289 | ₩20,090 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,556 | ₩19,903 | ₩19,422 | ₩19,756 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,834 | ₩19,836 | ₩18,808 | ₩19,489 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,968 | ₩19,062 | ₩18,367 | ₩18,527 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,676 | ₩19,796 | ₩18,995 | ₩19,048 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,117 | ₩20,184 | ₩19,716 | ₩19,756 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,117 | ₩20,117 | ₩19,703 | ₩20,023 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,943 | ₩20,170 | ₩19,676 | ₩19,850 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,676 | ₩20,518 | ₩19,422 | ₩19,836 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,329 | ₩19,943 | ₩19,315 | ₩19,756 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,115 | ₩19,476 | ₩19,008 | ₩19,315 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,714 | ₩19,168 | ₩18,581 | ₩18,968 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,369 | ₩19,462 | ₩18,634 | ₩18,754 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,355 | ₩19,623 | ₩19,155 | ₩19,409 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,167 | ₩19,369 | ₩18,113 | ₩19,235 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,848 | ₩19,569 | ₩18,314 | ₩18,407 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,063 | ₩20,103 | ₩18,501 | ₩18,527 | -7.66% | 57.4만 |
|---|