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 | ₩21,406 | ₩21,699 | ₩20,859 | ₩20,992 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,552 | ₩21,393 | ₩20,458 | ₩21,339 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,965 | ₩20,659 | ₩19,965 | ₩20,552 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,018 | ₩20,125 | ₩19,738 | ₩20,045 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,871 | ₩20,312 | ₩19,751 | ₩20,005 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,871 | ₩20,245 | ₩19,658 | ₩19,978 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,085 | ₩20,645 | ₩19,511 | ₩19,911 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,351 | ₩20,365 | ₩19,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,031 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,964 | ₩19,297 | ₩18,697 | ₩19,271 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,137 | ₩19,257 | ₩18,737 | ₩18,964 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,217 | ₩19,431 | ₩18,870 | ₩19,231 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,057 | ₩19,257 | ₩18,630 | ₩19,217 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,312 | ₩20,338 | ₩19,017 | ₩19,057 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,074 | ₩23,101 | ₩19,591 | ₩20,392 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,528 | ₩23,661 | ₩23,021 | ₩23,034 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,861 | ₩23,861 | ₩23,154 | ₩23,421 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,742 | ₩24,742 | ₩23,328 | ₩23,581 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,262 | ₩24,969 | ₩24,195 | ₩24,555 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,449 | ₩24,715 | ₩24,195 | ₩24,502 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,022 | ₩25,463 | ₩24,435 | ₩24,662 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,288 | ₩25,303 | ₩24,195 | ₩24,529 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,848 | ₩24,182 | ₩23,648 | ₩24,062 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,941 | ₩24,262 | ₩23,408 | ₩23,728 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,555 | ₩24,689 | ₩23,861 | ₩24,128 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,649 | ₩25,436 | ₩24,382 | ₩24,996 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,783 | ₩26,557 | ₩24,916 | ₩25,036 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,196 | ₩25,863 | ₩24,942 | ₩25,636 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,663 | ₩26,023 | ₩24,902 | ₩25,276 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,596 | ₩25,997 | ₩24,889 | ₩25,943 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,129 | ₩26,117 | ₩25,062 | ₩25,596 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,210 | ₩26,664 | ₩25,156 | ₩25,223 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,611 | ₩26,691 | ₩26,037 | ₩26,264 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,345 | ₩27,451 | ₩26,357 | ₩26,824 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,518 | ₩28,319 | ₩27,224 | ₩27,345 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,238 | ₩27,678 | ₩26,637 | ₩27,518 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,105 | ₩28,332 | ₩27,118 | ₩27,184 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,772 | ₩28,305 | ₩27,665 | ₩28,105 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,224 | ₩27,998 | ₩26,958 | ₩27,705 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,198 | ₩27,598 | ₩26,824 | ₩26,931 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,732 | ₩27,878 | ₩27,251 | ₩27,358 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,892 | ₩28,159 | ₩27,465 | ₩27,678 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,478 | ₩28,052 | ₩27,184 | ₩27,745 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,933 | ₩29,293 | ₩27,144 | ₩27,892 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,133 | ₩29,747 | ₩27,571 | ₩29,386 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,277 | ₩28,399 | ₩25,636 | ₩28,132 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,272 | ₩20,512 | ₩20,125 | ₩20,312 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,859 | ₩21,112 | ₩20,565 | ₩20,645 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,538 | ₩21,086 | ₩20,538 | ₩20,859 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,019 | ₩21,499 | ₩20,792 | ₩20,832 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,632 | ₩20,912 | ₩20,151 | ₩20,685 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,272 | ₩21,272 | ₩20,098 | ₩20,685 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,312 | ₩21,860 | ₩21,246 | ₩21,526 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,152 | ₩21,699 | ₩21,032 | ₩21,272 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,218 | ₩21,006 | ₩20,165 | ₩20,739 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,218 | ₩20,699 | ₩19,978 | ₩20,218 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,325 | ₩20,725 | ₩19,925 | ₩19,991 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,659 | ₩21,766 | ₩20,699 | ₩20,859 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,740 | ₩22,860 | ₩21,446 | ₩21,673 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,393 | ₩23,101 | ₩22,060 | ₩22,847 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,794 | ₩23,101 | ₩22,207 | ₩22,393 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,421 | ₩23,888 | ₩22,887 | ₩23,101 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,635 | ₩24,048 | ₩23,368 | ₩23,421 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,207 | ₩23,835 | ₩22,807 | ₩23,648 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,500 | ₩23,594 | ₩22,073 | ₩23,501 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,473 | ₩22,981 | ₩22,260 | ₩22,407 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,352 | ₩22,487 | ₩21,206 | ₩22,473 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,526 | ₩21,846 | ₩21,433 | ₩21,806 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,220 | ₩22,473 | ₩21,673 | ₩21,713 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,072 | ₩22,006 | ₩20,912 | ₩21,873 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,365 | ₩21,219 | ₩20,312 | ₩21,112 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,844 | ₩20,659 | ₩19,778 | ₩20,445 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,297 | ₩19,804 | ₩19,297 | ₩19,551 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,830 | ₩19,698 | ₩18,643 | ₩19,417 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,803 | ₩19,057 | ₩17,723 | ₩18,870 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,376 | ₩17,816 | ₩17,336 | ₩17,776 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,656 | ₩18,123 | ₩17,549 | ₩17,696 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,229 | ₩17,883 | ₩17,229 | ₩17,562 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,162 | ₩17,509 | ₩17,042 | ₩17,336 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,109 | ₩17,549 | ₩16,855 | ₩17,429 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,135 | ₩17,442 | ₩16,989 | ₩17,042 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,695 | ₩17,322 | ₩16,655 | ₩17,282 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,268 | ₩16,642 | ₩16,161 | ₩16,628 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,348 | ₩16,655 | ₩16,054 | ₩16,468 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,281 | ₩16,575 | ₩15,721 | ₩16,268 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,094 | ₩16,935 | ₩16,028 | ₩16,428 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,747 | ₩16,428 | ₩15,747 | ₩16,121 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,828 | ₩15,961 | ₩15,441 | ₩15,828 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,041 | ₩16,375 | ₩15,908 | ₩15,948 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,494 | ₩16,081 | ₩15,494 | ₩15,828 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,054 | ₩16,068 | ₩15,147 | ₩15,200 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,802 | ₩16,815 | ₩16,094 | ₩16,201 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,802 | ₩16,908 | ₩16,441 | ₩16,828 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,602 | ₩17,029 | ₩16,201 | ₩16,708 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,441 | ₩16,962 | ₩16,321 | ₩16,588 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,295 | ₩16,775 | ₩16,295 | ₩16,388 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,228 | ₩16,335 | ₩16,001 | ₩16,295 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,961 | ₩16,575 | ₩15,961 | ₩16,401 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,761 | ₩16,161 | ₩15,441 | ₩16,014 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,880 | ₩16,054 | ₩14,707 | ₩16,001 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,227 | ₩15,400 | ₩14,947 | ₩15,134 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,027 | ₩15,521 | ₩14,933 | ₩15,187 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,853 | ₩15,094 | ₩14,560 | ₩15,053 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,641 | ₩15,641 | ₩14,560 | ₩14,880 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,667 | ₩15,868 | ₩14,880 | ₩15,414 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,042 | ₩17,122 | ₩15,854 | ₩15,934 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,482 | ₩17,576 | ₩16,788 | ₩17,002 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,855 | ₩17,963 | ₩16,028 | ₩17,629 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,429 | ₩18,283 | ₩17,429 | ₩17,829 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,190 | ₩18,256 | ₩17,349 | ₩17,376 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,215 | ₩18,483 | ₩17,189 | ₩18,457 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,376 | ₩17,642 | ₩16,842 | ₩17,002 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,229 | ₩17,656 | ₩16,815 | ₩17,402 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,122 | ₩17,296 | ₩16,762 | ₩17,029 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,576 | ₩17,709 | ₩17,242 | ₩17,296 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,723 | ₩17,909 | ₩17,549 | ₩17,696 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,322 | ₩17,843 | ₩17,029 | ₩17,562 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,802 | ₩17,416 | ₩16,668 | ₩17,389 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,656 | ₩17,656 | ₩16,241 | ₩16,775 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,549 | ₩17,709 | ₩17,309 | ₩17,683 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,562 | ₩18,003 | ₩17,402 | ₩17,456 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,015 | ₩17,549 | ₩16,989 | ₩17,456 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,042 | ₩17,229 | ₩16,895 | ₩17,015 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,775 | ₩17,015 | ₩16,575 | ₩16,815 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,428 | ₩16,855 | ₩16,388 | ₩16,548 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,054 | ₩16,388 | ₩15,988 | ₩16,241 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,974 | ₩16,121 | ₩15,774 | ₩16,001 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,188 | ₩16,188 | ₩15,694 | ₩15,988 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,375 | ₩16,495 | ₩15,667 | ₩16,121 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,628 | ₩16,762 | ₩16,375 | ₩16,481 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,148 | ₩16,428 | ₩16,041 | ₩16,268 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,134 | ₩16,361 | ₩16,014 | ₩16,161 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,761 | ₩16,401 | ₩15,627 | ₩16,148 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,988 | ₩16,375 | ₩15,774 | ₩16,001 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,441 | ₩16,602 | ₩15,934 | ₩16,028 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,908 | ₩16,321 | ₩15,908 | ₩16,268 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,921 | ₩16,148 | ₩15,707 | ₩15,801 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,308 | ₩16,722 | ₩16,161 | ₩16,161 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,094 | ₩16,428 | ₩15,881 | ₩16,415 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,934 | ₩16,081 | ₩15,681 | ₩15,908 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,614 | ₩16,134 | ₩15,507 | ₩16,054 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,148 | ₩16,148 | ₩15,267 | ₩15,441 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,787 | ₩16,241 | ₩15,521 | ₩16,028 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,121 | ₩16,308 | ₩15,908 | ₩15,948 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,201 | ₩16,802 | ₩16,094 | ₩16,215 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,602 | ₩16,802 | ₩15,828 | ₩15,921 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,161 | ₩16,642 | ₩16,028 | ₩16,602 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,854 | ₩16,415 | ₩15,854 | ₩16,255 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,507 | ₩15,801 | ₩15,347 | ₩15,787 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,828 | ₩15,828 | ₩15,267 | ₩15,521 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,028 | ₩16,028 | ₩15,521 | ₩15,961 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,361 | ₩16,642 | ₩16,014 | ₩16,255 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,921 | ₩16,842 | ₩15,721 | ₩16,708 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,734 | ₩16,001 | ₩15,481 | ₩15,854 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,160 | ₩15,854 | ₩15,053 | ₩15,654 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,187 | ₩15,561 | ₩15,080 | ₩15,441 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,254 | ₩15,694 | ₩14,973 | ₩15,641 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,240 | ₩15,601 | ₩15,094 | ₩15,481 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,747 | ₩15,147 | ₩14,400 | ₩15,053 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,666 | ₩14,947 | ₩14,520 | ₩14,720 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,347 | ₩15,347 | ₩14,653 | ₩14,680 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,494 | ₩15,747 | ₩15,227 | ₩15,374 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,067 | ₩15,360 | ₩14,813 | ₩15,347 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,827 | ₩15,280 | ₩14,733 | ₩15,200 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,080 | ₩15,521 | ₩14,400 | ₩14,813 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,066 | ₩15,320 | ₩14,039 | ₩15,013 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,546 | ₩14,680 | ₩13,732 | ₩14,093 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,481 | ₩15,654 | ₩14,053 | ₩14,333 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,948 | ₩16,361 | ₩15,601 | ₩15,667 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,081 | ₩16,495 | ₩15,294 | ₩15,988 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,657 | ₩19,217 | ₩16,014 | ₩16,335 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,080 | ₩15,747 | ₩14,720 | ₩14,760 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,254 | ₩15,707 | ₩14,293 | ₩15,387 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,616 | ₩17,763 | ₩14,947 | ₩15,267 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,749 | ₩18,363 | ₩17,696 | ₩17,803 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,709 | ₩17,976 | ₩17,482 | ₩17,736 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,697 | ₩18,723 | ₩17,936 | ₩18,016 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,070 | ₩19,231 | ₩18,657 | ₩18,670 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,910 | ₩19,271 | ₩18,256 | ₩18,977 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,204 | ₩19,551 | ₩18,870 | ₩18,950 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,111 | ₩20,285 | ₩19,124 | ₩19,231 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,738 | ₩20,672 | ₩19,604 | ₩20,191 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,471 | ₩19,831 | ₩19,324 | ₩19,591 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,097 | ₩19,644 | ₩19,017 | ₩19,377 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,404 | ₩19,511 | ₩19,110 | ₩19,484 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,257 | ₩19,618 | ₩18,990 | ₩19,471 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,938 | ₩20,071 | ₩19,030 | ₩19,284 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,191 | ₩20,405 | ₩19,778 | ₩19,965 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,272 | ₩20,285 | ₩19,751 | ₩20,125 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,458 | ₩20,819 | ₩19,844 | ₩20,392 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,178 | ₩20,605 | ₩19,351 | ₩20,458 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,819 | ₩21,780 | ₩19,951 | ₩20,272 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,471 | ₩20,392 | ₩19,351 | ₩20,392 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,790 | ₩20,085 | ₩18,790 | ₩19,444 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,204 | ₩19,404 | ₩18,590 | ₩18,790 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,110 | ₩19,284 | ₩18,977 | ₩19,177 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,191 | ₩19,391 | ₩19,110 | ₩19,191 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,324 | ₩19,324 | ₩19,030 | ₩19,257 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,538 | ₩19,578 | ₩19,191 | ₩19,257 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,364 | ₩19,658 | ₩19,231 | ₩19,551 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,444 | ₩19,844 | ₩19,284 | ₩19,351 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,297 | ₩19,618 | ₩19,244 | ₩19,591 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,738 | ₩19,818 | ₩19,137 | ₩19,297 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,978 | ₩20,125 | ₩19,764 | ₩19,831 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,471 | ₩20,018 | ₩19,404 | ₩19,684 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,257 | ₩19,778 | ₩19,257 | ₩19,511 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,364 | ₩19,724 | ₩19,271 | ₩19,324 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,484 | ₩19,738 | ₩19,284 | ₩19,351 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,351 | ₩19,658 | ₩19,284 | ₩19,417 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,497 | ₩19,738 | ₩19,364 | ₩19,484 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,097 | ₩19,564 | ₩18,950 | ₩19,497 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,457 | ₩19,644 | ₩18,964 | ₩19,097 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,684 | ₩19,844 | ₩19,030 | ₩19,311 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,191 | ₩20,298 | ₩19,671 | ₩19,804 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,817 | ₩20,712 | ₩18,643 | ₩20,231 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,737 | ₩18,737 | ₩18,256 | ₩18,430 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,350 | ₩18,844 | ₩18,350 | ₩18,603 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,790 | ₩18,817 | ₩18,577 | ₩18,630 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,643 | ₩18,870 | ₩18,603 | ₩18,670 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,336 | ₩18,950 | ₩18,163 | ₩18,777 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,123 | ₩18,336 | ₩17,896 | ₩18,123 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,416 | ₩18,283 | ₩17,389 | ₩18,190 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,909 | ₩18,150 | ₩17,322 | ₩17,416 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,203 | ₩18,230 | ₩17,482 | ₩17,589 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,789 | ₩18,096 | ₩17,683 | ₩18,016 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,363 | ₩18,523 | ₩17,909 | ₩17,936 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,683 | ₩18,723 | ₩18,310 | ₩18,483 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,937 | ₩19,004 | ₩18,723 | ₩18,910 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,177 | ₩19,431 | ₩18,924 | ₩19,004 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,217 | ₩19,271 | ₩18,964 | ₩19,110 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,790 | ₩19,444 | ₩18,376 | ₩19,244 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,805 | ₩21,059 | ₩18,056 | ₩18,390 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,871 | ₩20,031 | ₩18,203 | ₩18,510 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,058 | ₩20,218 | ₩19,831 | ₩19,884 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,938 | ₩20,605 | ₩19,778 | ₩20,071 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,738 | ₩20,098 | ₩19,271 | ₩20,071 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,538 | ₩19,884 | ₩19,404 | ₩19,738 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,817 | ₩19,818 | ₩18,790 | ₩19,471 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,950 | ₩19,044 | ₩18,350 | ₩18,510 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,658 | ₩19,778 | ₩18,977 | ₩19,030 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,098 | ₩20,165 | ₩19,698 | ₩19,738 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,098 | ₩20,098 | ₩19,684 | ₩20,005 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,925 | ₩20,151 | ₩19,658 | ₩19,831 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,658 | ₩20,498 | ₩19,404 | ₩19,818 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,311 | ₩19,925 | ₩19,297 | ₩19,738 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,097 | ₩19,457 | ₩18,990 | ₩19,297 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,697 | ₩19,151 | ₩18,563 | ₩18,950 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,351 | ₩19,444 | ₩18,617 | ₩18,737 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,337 | ₩19,604 | ₩19,137 | ₩19,391 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,150 | ₩19,351 | ₩18,096 | ₩19,217 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,830 | ₩19,551 | ₩18,296 | ₩18,390 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,045 | ₩20,085 | ₩18,483 | ₩18,510 | -7.66% | 57.4만 |
|---|