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 | ₩21,408 | ₩21,702 | ₩20,861 | ₩20,995 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,554 | ₩21,395 | ₩20,461 | ₩21,342 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,967 | ₩20,661 | ₩19,967 | ₩20,554 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,020 | ₩20,127 | ₩19,740 | ₩20,047 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,873 | ₩20,314 | ₩19,753 | ₩20,007 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,873 | ₩20,247 | ₩19,660 | ₩19,980 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,087 | ₩20,647 | ₩19,513 | ₩19,913 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,353 | ₩20,367 | ₩19,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,034 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,966 | ₩19,299 | ₩18,699 | ₩19,273 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,139 | ₩19,259 | ₩18,739 | ₩18,966 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,219 | ₩19,433 | ₩18,872 | ₩19,233 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,059 | ₩19,259 | ₩18,632 | ₩19,219 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,314 | ₩20,341 | ₩19,019 | ₩19,059 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,077 | ₩23,103 | ₩19,593 | ₩20,394 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,530 | ₩23,664 | ₩23,023 | ₩23,037 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,864 | ₩23,864 | ₩23,157 | ₩23,424 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,745 | ₩24,745 | ₩23,330 | ₩23,584 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,264 | ₩24,972 | ₩24,198 | ₩24,558 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,451 | ₩24,718 | ₩24,198 | ₩24,505 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,025 | ₩25,466 | ₩24,438 | ₩24,665 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,291 | ₩25,306 | ₩24,198 | ₩24,531 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,851 | ₩24,184 | ₩23,651 | ₩24,064 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,944 | ₩24,264 | ₩23,410 | ₩23,731 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,558 | ₩24,692 | ₩23,864 | ₩24,131 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,652 | ₩25,439 | ₩24,385 | ₩24,999 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,786 | ₩26,560 | ₩24,918 | ₩25,039 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,199 | ₩25,866 | ₩24,945 | ₩25,639 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,666 | ₩26,026 | ₩24,905 | ₩25,279 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,599 | ₩26,000 | ₩24,892 | ₩25,946 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,132 | ₩26,120 | ₩25,065 | ₩25,599 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,213 | ₩26,667 | ₩25,159 | ₩25,225 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,614 | ₩26,694 | ₩26,040 | ₩26,267 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,348 | ₩27,454 | ₩26,360 | ₩26,827 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,521 | ₩28,322 | ₩27,227 | ₩27,348 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,241 | ₩27,681 | ₩26,640 | ₩27,521 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,108 | ₩28,335 | ₩27,121 | ₩27,187 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,775 | ₩28,309 | ₩27,668 | ₩28,108 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,227 | ₩28,002 | ₩26,961 | ₩27,708 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,201 | ₩27,601 | ₩26,827 | ₩26,934 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,735 | ₩27,881 | ₩27,254 | ₩27,361 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,895 | ₩28,162 | ₩27,468 | ₩27,681 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,481 | ₩28,055 | ₩27,187 | ₩27,748 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,936 | ₩29,296 | ₩27,147 | ₩27,895 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,136 | ₩29,750 | ₩27,574 | ₩29,390 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,280 | ₩28,402 | ₩25,639 | ₩28,135 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,274 | ₩20,514 | ₩20,127 | ₩20,314 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,861 | ₩21,115 | ₩20,567 | ₩20,647 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,541 | ₩21,088 | ₩20,541 | ₩20,861 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,021 | ₩21,502 | ₩20,794 | ₩20,834 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,634 | ₩20,914 | ₩20,154 | ₩20,688 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,275 | ₩21,275 | ₩20,100 | ₩20,688 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,315 | ₩21,862 | ₩21,248 | ₩21,528 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,155 | ₩21,702 | ₩21,035 | ₩21,275 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,220 | ₩21,008 | ₩20,167 | ₩20,741 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,220 | ₩20,701 | ₩19,980 | ₩20,220 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,327 | ₩20,728 | ₩19,927 | ₩19,994 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,662 | ₩21,769 | ₩20,701 | ₩20,861 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,743 | ₩22,863 | ₩21,448 | ₩21,675 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,396 | ₩23,103 | ₩22,062 | ₩22,850 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,796 | ₩23,103 | ₩22,209 | ₩22,396 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,424 | ₩23,891 | ₩22,890 | ₩23,103 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,637 | ₩24,051 | ₩23,370 | ₩23,424 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,210 | ₩23,837 | ₩22,810 | ₩23,651 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,503 | ₩23,597 | ₩22,076 | ₩23,504 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,476 | ₩22,983 | ₩22,262 | ₩22,409 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,355 | ₩22,489 | ₩21,208 | ₩22,476 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,528 | ₩21,849 | ₩21,435 | ₩21,809 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,222 | ₩22,476 | ₩21,675 | ₩21,715 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,075 | ₩22,009 | ₩20,914 | ₩21,875 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,367 | ₩21,221 | ₩20,314 | ₩21,115 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,847 | ₩20,661 | ₩19,780 | ₩20,447 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,299 | ₩19,807 | ₩19,299 | ₩19,553 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,832 | ₩19,700 | ₩18,645 | ₩19,420 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,805 | ₩19,059 | ₩17,725 | ₩18,872 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,378 | ₩17,818 | ₩17,337 | ₩17,778 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,658 | ₩18,125 | ₩17,551 | ₩17,698 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,231 | ₩17,885 | ₩17,231 | ₩17,564 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,164 | ₩17,511 | ₩17,044 | ₩17,337 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,111 | ₩17,551 | ₩16,857 | ₩17,431 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,137 | ₩17,444 | ₩16,990 | ₩17,044 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,697 | ₩17,324 | ₩16,657 | ₩17,284 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,270 | ₩16,643 | ₩16,163 | ₩16,630 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,350 | ₩16,657 | ₩16,056 | ₩16,470 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,283 | ₩16,577 | ₩15,723 | ₩16,270 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,096 | ₩16,937 | ₩16,030 | ₩16,430 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,749 | ₩16,430 | ₩15,749 | ₩16,123 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,829 | ₩15,963 | ₩15,442 | ₩15,829 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,043 | ₩16,377 | ₩15,909 | ₩15,949 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,496 | ₩16,083 | ₩15,496 | ₩15,829 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,056 | ₩16,070 | ₩15,149 | ₩15,202 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,804 | ₩16,817 | ₩16,096 | ₩16,203 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,804 | ₩16,910 | ₩16,443 | ₩16,830 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,603 | ₩17,031 | ₩16,203 | ₩16,710 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,443 | ₩16,964 | ₩16,323 | ₩16,590 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,296 | ₩16,777 | ₩16,296 | ₩16,390 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,230 | ₩16,336 | ₩16,003 | ₩16,296 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,963 | ₩16,577 | ₩15,963 | ₩16,403 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,763 | ₩16,163 | ₩15,442 | ₩16,016 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,882 | ₩16,056 | ₩14,708 | ₩16,003 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,229 | ₩15,402 | ₩14,948 | ₩15,135 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,028 | ₩15,522 | ₩14,935 | ₩15,189 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,855 | ₩15,095 | ₩14,561 | ₩15,055 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,642 | ₩15,642 | ₩14,561 | ₩14,882 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,669 | ₩15,869 | ₩14,882 | ₩15,416 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,044 | ₩17,124 | ₩15,856 | ₩15,936 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,484 | ₩17,578 | ₩16,790 | ₩17,004 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,857 | ₩17,965 | ₩16,030 | ₩17,631 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,431 | ₩18,285 | ₩17,431 | ₩17,831 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,192 | ₩18,258 | ₩17,351 | ₩17,378 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,217 | ₩18,485 | ₩17,191 | ₩18,459 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,378 | ₩17,644 | ₩16,844 | ₩17,004 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,231 | ₩17,658 | ₩16,817 | ₩17,404 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,124 | ₩17,297 | ₩16,764 | ₩17,031 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,578 | ₩17,711 | ₩17,244 | ₩17,297 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,725 | ₩17,911 | ₩17,551 | ₩17,698 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,324 | ₩17,845 | ₩17,031 | ₩17,564 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,804 | ₩17,418 | ₩16,670 | ₩17,391 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,658 | ₩17,658 | ₩16,243 | ₩16,777 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,551 | ₩17,711 | ₩17,311 | ₩17,685 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,564 | ₩18,005 | ₩17,404 | ₩17,458 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,017 | ₩17,551 | ₩16,990 | ₩17,458 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,044 | ₩17,231 | ₩16,897 | ₩17,017 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,777 | ₩17,017 | ₩16,577 | ₩16,817 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,430 | ₩16,857 | ₩16,390 | ₩16,550 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,056 | ₩16,390 | ₩15,989 | ₩16,243 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,976 | ₩16,123 | ₩15,776 | ₩16,003 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,190 | ₩16,190 | ₩15,696 | ₩15,989 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,377 | ₩16,497 | ₩15,669 | ₩16,123 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,630 | ₩16,764 | ₩16,377 | ₩16,483 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,150 | ₩16,430 | ₩16,043 | ₩16,270 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,136 | ₩16,363 | ₩16,016 | ₩16,163 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,763 | ₩16,403 | ₩15,629 | ₩16,150 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,989 | ₩16,377 | ₩15,776 | ₩16,003 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,443 | ₩16,603 | ₩15,936 | ₩16,030 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,909 | ₩16,323 | ₩15,909 | ₩16,270 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,923 | ₩16,150 | ₩15,709 | ₩15,803 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,310 | ₩16,724 | ₩16,163 | ₩16,163 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,096 | ₩16,430 | ₩15,883 | ₩16,417 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,936 | ₩16,083 | ₩15,682 | ₩15,909 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,616 | ₩16,136 | ₩15,509 | ₩16,056 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,150 | ₩16,150 | ₩15,269 | ₩15,442 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,789 | ₩16,243 | ₩15,522 | ₩16,030 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,123 | ₩16,310 | ₩15,909 | ₩15,949 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,203 | ₩16,804 | ₩16,096 | ₩16,216 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,603 | ₩16,804 | ₩15,829 | ₩15,923 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,163 | ₩16,643 | ₩16,030 | ₩16,603 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,856 | ₩16,417 | ₩15,856 | ₩16,256 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,509 | ₩15,803 | ₩15,349 | ₩15,789 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,829 | ₩15,829 | ₩15,269 | ₩15,522 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,030 | ₩16,030 | ₩15,522 | ₩15,963 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,363 | ₩16,643 | ₩16,016 | ₩16,256 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,923 | ₩16,844 | ₩15,723 | ₩16,710 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,736 | ₩16,003 | ₩15,482 | ₩15,856 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,162 | ₩15,856 | ₩15,055 | ₩15,656 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,189 | ₩15,562 | ₩15,082 | ₩15,442 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,255 | ₩15,696 | ₩14,975 | ₩15,642 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,242 | ₩15,602 | ₩15,095 | ₩15,482 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,748 | ₩15,149 | ₩14,401 | ₩15,055 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,668 | ₩14,948 | ₩14,521 | ₩14,722 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,349 | ₩15,349 | ₩14,655 | ₩14,681 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,496 | ₩15,749 | ₩15,229 | ₩15,376 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,069 | ₩15,362 | ₩14,815 | ₩15,349 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,828 | ₩15,282 | ₩14,735 | ₩15,202 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,082 | ₩15,522 | ₩14,401 | ₩14,815 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,068 | ₩15,322 | ₩14,041 | ₩15,015 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,548 | ₩14,681 | ₩13,734 | ₩14,094 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,482 | ₩15,656 | ₩14,054 | ₩14,334 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,949 | ₩16,363 | ₩15,602 | ₩15,669 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,083 | ₩16,497 | ₩15,295 | ₩15,989 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,659 | ₩19,219 | ₩16,016 | ₩16,336 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,082 | ₩15,749 | ₩14,722 | ₩14,762 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,255 | ₩15,709 | ₩14,294 | ₩15,389 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,618 | ₩17,765 | ₩14,948 | ₩15,269 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,751 | ₩18,365 | ₩17,698 | ₩17,805 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,711 | ₩17,978 | ₩17,484 | ₩17,738 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,699 | ₩18,726 | ₩17,938 | ₩18,018 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,073 | ₩19,233 | ₩18,659 | ₩18,672 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,912 | ₩19,273 | ₩18,258 | ₩18,979 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,206 | ₩19,553 | ₩18,872 | ₩18,952 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,114 | ₩20,287 | ₩19,126 | ₩19,233 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,740 | ₩20,674 | ₩19,606 | ₩20,194 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,473 | ₩19,833 | ₩19,326 | ₩19,593 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,099 | ₩19,646 | ₩19,019 | ₩19,380 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,406 | ₩19,513 | ₩19,113 | ₩19,486 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,259 | ₩19,620 | ₩18,992 | ₩19,473 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,940 | ₩20,074 | ₩19,033 | ₩19,286 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,194 | ₩20,407 | ₩19,780 | ₩19,967 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,274 | ₩20,287 | ₩19,753 | ₩20,127 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,461 | ₩20,821 | ₩19,847 | ₩20,394 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,180 | ₩20,607 | ₩19,353 | ₩20,461 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,821 | ₩21,782 | ₩19,953 | ₩20,274 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,473 | ₩20,394 | ₩19,353 | ₩20,394 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,792 | ₩20,087 | ₩18,792 | ₩19,446 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,206 | ₩19,406 | ₩18,592 | ₩18,792 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,113 | ₩19,286 | ₩18,979 | ₩19,179 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,193 | ₩19,393 | ₩19,113 | ₩19,193 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,326 | ₩19,326 | ₩19,033 | ₩19,259 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,540 | ₩19,580 | ₩19,193 | ₩19,259 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,366 | ₩19,660 | ₩19,233 | ₩19,553 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,446 | ₩19,847 | ₩19,286 | ₩19,353 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,299 | ₩19,620 | ₩19,246 | ₩19,593 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,740 | ₩19,820 | ₩19,139 | ₩19,299 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,980 | ₩20,127 | ₩19,767 | ₩19,833 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,473 | ₩20,020 | ₩19,406 | ₩19,687 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,259 | ₩19,780 | ₩19,259 | ₩19,513 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,366 | ₩19,727 | ₩19,273 | ₩19,326 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,486 | ₩19,740 | ₩19,286 | ₩19,353 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,353 | ₩19,660 | ₩19,286 | ₩19,420 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,500 | ₩19,740 | ₩19,366 | ₩19,486 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,099 | ₩19,566 | ₩18,952 | ₩19,500 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,460 | ₩19,646 | ₩18,966 | ₩19,099 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,687 | ₩19,847 | ₩19,033 | ₩19,313 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,194 | ₩20,300 | ₩19,673 | ₩19,807 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,819 | ₩20,714 | ₩18,645 | ₩20,234 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,739 | ₩18,739 | ₩18,258 | ₩18,432 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,352 | ₩18,846 | ₩18,352 | ₩18,605 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,792 | ₩18,819 | ₩18,579 | ₩18,632 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,645 | ₩18,872 | ₩18,605 | ₩18,672 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,339 | ₩18,952 | ₩18,165 | ₩18,779 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,125 | ₩18,339 | ₩17,898 | ₩18,125 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,418 | ₩18,285 | ₩17,391 | ₩18,192 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,911 | ₩18,152 | ₩17,324 | ₩17,418 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,205 | ₩18,232 | ₩17,484 | ₩17,591 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,791 | ₩18,098 | ₩17,685 | ₩18,018 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,365 | ₩18,525 | ₩17,911 | ₩17,938 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,686 | ₩18,726 | ₩18,312 | ₩18,485 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,939 | ₩19,006 | ₩18,726 | ₩18,912 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,179 | ₩19,433 | ₩18,926 | ₩19,006 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,219 | ₩19,273 | ₩18,966 | ₩19,113 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,792 | ₩19,446 | ₩18,379 | ₩19,246 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,808 | ₩21,061 | ₩18,058 | ₩18,392 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,873 | ₩20,034 | ₩18,205 | ₩18,512 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,060 | ₩20,220 | ₩19,833 | ₩19,887 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,940 | ₩20,607 | ₩19,780 | ₩20,074 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,740 | ₩20,100 | ₩19,273 | ₩20,074 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,540 | ₩19,887 | ₩19,406 | ₩19,740 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,819 | ₩19,820 | ₩18,792 | ₩19,473 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,952 | ₩19,046 | ₩18,352 | ₩18,512 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,660 | ₩19,780 | ₩18,979 | ₩19,033 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,100 | ₩20,167 | ₩19,700 | ₩19,740 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,100 | ₩20,100 | ₩19,687 | ₩20,007 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,927 | ₩20,154 | ₩19,660 | ₩19,833 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,660 | ₩20,501 | ₩19,406 | ₩19,820 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,313 | ₩19,927 | ₩19,299 | ₩19,740 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,099 | ₩19,460 | ₩18,992 | ₩19,299 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,699 | ₩19,153 | ₩18,565 | ₩18,952 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,353 | ₩19,446 | ₩18,619 | ₩18,739 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,340 | ₩19,606 | ₩19,139 | ₩19,393 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,152 | ₩19,353 | ₩18,098 | ₩19,219 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,832 | ₩19,553 | ₩18,298 | ₩18,392 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,047 | ₩20,087 | ₩18,485 | ₩18,512 | -7.66% | 57.4만 |
|---|