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 | ₩21,414 | ₩21,708 | ₩20,867 | ₩21,000 | -1.93% | 67.8만 |
| 2026.10.08 | ₩20,560 | ₩21,401 | ₩20,466 | ₩21,347 | +3.83% | 108.2만 |
| 2026.10.07 | ₩19,972 | ₩20,666 | ₩19,972 | ₩20,560 | +2.94% | 89.7만 |
| 2026.10.06 | ₩20,026 | ₩20,132 | ₩19,745 | ₩20,052 | +0.13% | 66.1만 |
| 2026.10.05 | ₩19,879 | ₩20,319 | ₩19,759 | ₩20,012 | +0.67% | 95.3만 |
| 2026.10.02 | ₩19,879 | ₩20,253 | ₩19,665 | ₩19,986 | +0.54% | 81.4만 |
| 2026.10.01 | ₩20,092 | ₩20,653 | ₩19,518 | ₩19,919 | -0.86% | 123.7만 |
| 2026.09.30 | ₩19,358 | ₩20,373 | ₩19,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,039 |
| +3.52% |
| 142.2만 |
| 2026.09.29 | ₩18,971 | ₩19,305 | ₩18,704 | ₩19,278 | +1.62% | 84.6만 |
|---|
| 2026.09.28 | ₩19,144 | ₩19,265 | ₩18,744 | ₩18,971 | -0.91% | 78.1만 |
|---|
| 2026.09.25 | ₩19,225 | ₩19,438 | ₩18,877 | ₩19,238 | +0.07% | 80.6만 |
|---|
| 2026.09.24 | ₩19,064 | ₩19,265 | ₩18,637 | ₩19,225 | +0.84% | 126만 |
|---|
| 2026.09.23 | ₩20,319 | ₩20,346 | ₩19,024 | ₩19,064 | -6.18% | 160.2만 |
|---|
| 2026.09.22 | ₩23,083 | ₩23,110 | ₩19,598 | ₩20,399 | -11.63% | 314.7만 |
|---|
| 2026.09.21 | ₩23,537 | ₩23,670 | ₩23,029 | ₩23,043 | -2.10% | 119.7만 |
|---|
| 2026.09.18 | ₩23,871 | ₩23,871 | ₩23,163 | ₩23,430 | -1.85% | 222.6만 |
|---|
| 2026.09.17 | ₩24,752 | ₩24,752 | ₩23,336 | ₩23,590 | -4.69% | 108.4만 |
|---|
| 2026.09.16 | ₩24,271 | ₩24,979 | ₩24,204 | ₩24,565 | +1.21% | 64.3만 |
|---|
| 2026.09.15 | ₩24,458 | ₩24,725 | ₩24,204 | ₩24,511 | +0.22% | 74.7만 |
|---|
| 2026.09.14 | ₩25,032 | ₩25,473 | ₩24,445 | ₩24,672 | -1.44% | 56.8만 |
|---|
| 2026.09.11 | ₩24,298 | ₩25,312 | ₩24,204 | ₩24,538 | +0.99% | 61.8만 |
|---|
| 2026.09.10 | ₩23,857 | ₩24,191 | ₩23,657 | ₩24,071 | +0.90% | 71.2만 |
|---|
| 2026.09.09 | ₩23,951 | ₩24,271 | ₩23,417 | ₩23,737 | -0.89% | 81.5만 |
|---|
| 2026.09.08 | ₩24,565 | ₩24,698 | ₩23,871 | ₩24,138 | -1.74% | 89.6만 |
|---|
| 2026.09.04 | ₩24,658 | ₩25,446 | ₩24,391 | ₩25,005 | +1.41% | 75.9만 |
|---|
| 2026.09.03 | ₩25,793 | ₩26,567 | ₩24,925 | ₩25,045 | -2.90% | 87.9만 |
|---|
| 2026.09.02 | ₩25,206 | ₩25,873 | ₩24,952 | ₩25,646 | +1.75% | 71.9만 |
|---|
| 2026.09.01 | ₩25,673 | ₩26,033 | ₩24,912 | ₩25,286 | -1.51% | 107.2만 |
|---|
| 2026.08.31 | ₩25,606 | ₩26,007 | ₩24,898 | ₩25,953 | +1.36% | 145.5만 |
|---|
| 2026.08.28 | ₩25,139 | ₩26,127 | ₩25,072 | ₩25,606 | +1.86% | 61.2만 |
|---|
| 2026.08.27 | ₩26,220 | ₩26,674 | ₩25,166 | ₩25,232 | -3.77% | 120.4만 |
|---|
| 2026.08.26 | ₩26,621 | ₩26,701 | ₩26,047 | ₩26,274 | -1.30% | 66.5만 |
|---|
| 2026.08.25 | ₩27,355 | ₩27,462 | ₩26,367 | ₩26,834 | -1.90% | 136.2만 |
|---|
| 2026.08.24 | ₩27,529 | ₩28,330 | ₩27,235 | ₩27,355 | -0.63% | 92.9만 |
|---|
| 2026.08.21 | ₩27,248 | ₩27,689 | ₩26,647 | ₩27,529 | +1.03% | 90.5만 |
|---|
| 2026.08.20 | ₩28,116 | ₩28,343 | ₩27,128 | ₩27,195 | -3.28% | 54.4만 |
|---|
| 2026.08.19 | ₩27,782 | ₩28,316 | ₩27,675 | ₩28,116 | +1.20% | 72.6만 |
|---|
| 2026.08.18 | ₩27,235 | ₩28,009 | ₩26,968 | ₩27,715 | +1.76% | 76.6만 |
|---|
| 2026.08.17 | ₩27,208 | ₩27,609 | ₩26,834 | ₩26,941 | -0.98% | 76.4만 |
|---|
| 2026.08.14 | ₩27,742 | ₩27,889 | ₩27,262 | ₩27,368 | -1.35% | 63.9만 |
|---|
| 2026.08.13 | ₩27,902 | ₩28,169 | ₩27,475 | ₩27,689 | -0.77% | 79.5만 |
|---|
| 2026.08.12 | ₩27,488 | ₩28,063 | ₩27,195 | ₩27,755 | +0.97% | 116.3만 |
|---|
| 2026.08.11 | ₩28,944 | ₩29,304 | ₩27,155 | ₩27,902 | -3.60% | 217.9만 |
|---|
| 2026.08.10 | ₩29,144 | ₩29,758 | ₩27,582 | ₩29,398 | +0.87% | 182.1만 |
|---|
| 2026.08.07 | ₩26,287 | ₩28,410 | ₩25,646 | ₩28,143 | +7.06% | 490.4만 |
|---|
| 2026.08.06 | ₩20,279 | ₩20,520 | ₩20,132 | ₩20,319 | +0.20% | 65.1만 |
|---|
| 2026.08.05 | ₩20,867 | ₩21,120 | ₩20,573 | ₩20,653 | -1.02% | 51.2만 |
|---|
| 2026.08.04 | ₩20,546 | ₩21,094 | ₩20,546 | ₩20,867 | +1.56% | 63.5만 |
|---|
| 2026.08.03 | ₩21,027 | ₩21,507 | ₩20,800 | ₩20,840 | -0.89% | 41.9만 |
|---|
| 2026.07.31 | ₩20,640 | ₩20,920 | ₩20,159 | ₩20,693 | +0.26% | 42만 |
|---|
| 2026.07.30 | ₩21,281 | ₩21,281 | ₩20,106 | ₩20,693 | -2.76% | 54만 |
|---|
| 2026.07.29 | ₩21,321 | ₩21,868 | ₩21,254 | ₩21,534 | +1.00% | 67.1만 |
|---|
| 2026.07.28 | ₩21,160 | ₩21,708 | ₩21,040 | ₩21,281 | +0.57% | 58.5만 |
|---|
| 2026.07.27 | ₩20,226 | ₩21,014 | ₩20,172 | ₩20,747 | +2.57% | 100.6만 |
|---|
| 2026.07.24 | ₩20,226 | ₩20,706 | ₩19,986 | ₩20,226 | 0.00% | 67.6만 |
|---|
| 2026.07.23 | ₩20,333 | ₩20,733 | ₩19,932 | ₩19,999 | -1.64% | 91.4만 |
|---|
| 2026.07.22 | ₩21,668 | ₩21,775 | ₩20,706 | ₩20,867 | -3.70% | 85.4만 |
|---|
| 2026.07.21 | ₩22,749 | ₩22,869 | ₩21,454 | ₩21,681 | -4.69% | 80만 |
|---|
| 2026.07.20 | ₩22,402 | ₩23,110 | ₩22,068 | ₩22,856 | +2.03% | 66.7만 |
|---|
| 2026.07.17 | ₩22,802 | ₩23,110 | ₩22,215 | ₩22,402 | -1.76% | 81.5만 |
|---|
| 2026.07.16 | ₩23,430 | ₩23,897 | ₩22,896 | ₩23,110 | -1.37% | 69.4만 |
|---|
| 2026.07.15 | ₩23,644 | ₩24,057 | ₩23,377 | ₩23,430 | -0.90% | 67.4만 |
|---|
| 2026.07.14 | ₩23,216 | ₩23,844 | ₩22,816 | ₩23,657 | +1.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,509 | ₩23,604 | ₩22,082 | ₩23,510 | +4.45% | 63.6만 |
|---|
| 2026.07.10 | ₩22,482 | ₩22,989 | ₩22,268 | ₩22,415 | -0.30% | 55.8만 |
|---|
| 2026.07.09 | ₩21,361 | ₩22,495 | ₩21,214 | ₩22,482 | +5.25% | 64.5만 |
|---|
| 2026.07.08 | ₩21,534 | ₩21,855 | ₩21,441 | ₩21,815 | +1.30% | 57.2만 |
|---|
| 2026.07.07 | ₩22,228 | ₩22,482 | ₩21,681 | ₩21,721 | -2.28% | 75만 |
|---|
| 2026.07.06 | ₩21,080 | ₩22,015 | ₩20,920 | ₩21,881 | +3.80% | 60.5만 |
|---|
| 2026.07.02 | ₩20,373 | ₩21,227 | ₩20,319 | ₩21,120 | +3.67% | 65.3만 |
|---|
| 2026.07.01 | ₩19,852 | ₩20,666 | ₩19,785 | ₩20,453 | +3.03% | 77만 |
|---|
| 2026.06.30 | ₩19,305 | ₩19,812 | ₩19,305 | ₩19,558 | +1.31% | 50.8만 |
|---|
| 2026.06.29 | ₩18,837 | ₩19,705 | ₩18,651 | ₩19,425 | +3.12% | 105.4만 |
|---|
| 2026.06.26 | ₩17,809 | ₩19,064 | ₩17,729 | ₩18,877 | +6.00% | 176.7만 |
|---|
| 2026.06.25 | ₩17,382 | ₩17,823 | ₩17,342 | ₩17,783 | +2.30% | 58.6만 |
|---|
| 2026.06.24 | ₩17,663 | ₩18,130 | ₩17,556 | ₩17,703 | +0.23% | 48.3만 |
|---|
| 2026.06.23 | ₩17,235 | ₩17,890 | ₩17,235 | ₩17,569 | +1.94% | 45.4만 |
|---|
| 2026.06.22 | ₩17,169 | ₩17,516 | ₩17,048 | ₩17,342 | +1.01% | 64.3만 |
|---|
| 2026.06.18 | ₩17,115 | ₩17,556 | ₩16,862 | ₩17,436 | +1.87% | 89.1만 |
|---|
| 2026.06.17 | ₩17,142 | ₩17,449 | ₩16,995 | ₩17,048 | -0.55% | 66.2만 |
|---|
| 2026.06.16 | ₩16,701 | ₩17,329 | ₩16,661 | ₩17,289 | +3.52% | 72.9만 |
|---|
| 2026.06.15 | ₩16,274 | ₩16,648 | ₩16,167 | ₩16,635 | +2.21% | 57.3만 |
|---|
| 2026.06.12 | ₩16,354 | ₩16,661 | ₩16,061 | ₩16,474 | +0.73% | 49.1만 |
|---|
| 2026.06.11 | ₩16,287 | ₩16,581 | ₩15,727 | ₩16,274 | -0.08% | 71만 |
|---|
| 2026.06.10 | ₩16,101 | ₩16,942 | ₩16,034 | ₩16,434 | +2.07% | 61.5만 |
|---|
| 2026.06.09 | ₩15,753 | ₩16,434 | ₩15,753 | ₩16,127 | +2.37% | 60.9만 |
|---|
| 2026.06.08 | ₩15,834 | ₩15,967 | ₩15,446 | ₩15,834 | 0.00% | 57.5만 |
|---|
| 2026.06.05 | ₩16,047 | ₩16,381 | ₩15,914 | ₩15,954 | -0.58% | 70.2만 |
|---|
| 2026.06.04 | ₩15,500 | ₩16,087 | ₩15,500 | ₩15,834 | +2.15% | 56.8만 |
|---|
| 2026.06.03 | ₩16,061 | ₩16,074 | ₩15,153 | ₩15,206 | -5.32% | 67.3만 |
|---|
| 2026.06.02 | ₩16,808 | ₩16,822 | ₩16,101 | ₩16,207 | -3.57% | 64.5만 |
|---|
| 2026.06.01 | ₩16,808 | ₩16,915 | ₩16,448 | ₩16,835 | +0.16% | 92.9만 |
|---|
| 2026.05.29 | ₩16,608 | ₩17,035 | ₩16,207 | ₩16,715 | +0.64% | 113.5만 |
|---|
| 2026.05.28 | ₩16,448 | ₩16,968 | ₩16,328 | ₩16,595 | +0.89% | 74.5만 |
|---|
| 2026.05.27 | ₩16,301 | ₩16,781 | ₩16,301 | ₩16,394 | +0.57% | 93.4만 |
|---|
| 2026.05.26 | ₩16,234 | ₩16,341 | ₩16,007 | ₩16,301 | +0.41% | 82.6만 |
|---|
| 2026.05.22 | ₩15,967 | ₩16,581 | ₩15,967 | ₩16,408 | +2.76% | 100.1만 |
|---|
| 2026.05.21 | ₩15,767 | ₩16,167 | ₩15,446 | ₩16,020 | +1.61% | 113.7만 |
|---|
| 2026.05.20 | ₩14,886 | ₩16,061 | ₩14,712 | ₩16,007 | +7.53% | 115.8만 |
|---|
| 2026.05.19 | ₩15,233 | ₩15,406 | ₩14,952 | ₩15,139 | -0.61% | 64.8만 |
|---|
| 2026.05.18 | ₩15,033 | ₩15,527 | ₩14,939 | ₩15,193 | +1.07% | 86.7만 |
|---|
| 2026.05.15 | ₩14,859 | ₩15,099 | ₩14,565 | ₩15,059 | +1.35% | 131.3만 |
|---|
| 2026.05.14 | ₩15,647 | ₩15,647 | ₩14,565 | ₩14,886 | -4.86% | 136만 |
|---|
| 2026.05.13 | ₩15,673 | ₩15,874 | ₩14,886 | ₩15,420 | -1.62% | 173.6만 |
|---|
| 2026.05.12 | ₩17,048 | ₩17,129 | ₩15,860 | ₩15,940 | -6.50% | 109.5만 |
|---|
| 2026.05.11 | ₩17,489 | ₩17,582 | ₩16,795 | ₩17,008 | -2.75% | 94만 |
|---|
| 2026.05.08 | ₩16,862 | ₩17,970 | ₩16,034 | ₩17,636 | +4.59% | 158.5만 |
|---|
| 2026.05.07 | ₩17,436 | ₩18,290 | ₩17,436 | ₩17,836 | +2.30% | 84.9만 |
|---|
| 2026.05.06 | ₩18,197 | ₩18,263 | ₩17,356 | ₩17,382 | -4.48% | 71.9만 |
|---|
| 2026.05.05 | ₩17,222 | ₩18,490 | ₩17,195 | ₩18,464 | +7.21% | 148.8만 |
|---|
| 2026.05.04 | ₩17,382 | ₩17,649 | ₩16,848 | ₩17,008 | -2.15% | 73.5만 |
|---|
| 2026.05.01 | ₩17,235 | ₩17,663 | ₩16,822 | ₩17,409 | +1.01% | 71.6만 |
|---|
| 2026.04.30 | ₩17,129 | ₩17,302 | ₩16,768 | ₩17,035 | -0.55% | 62.8만 |
|---|
| 2026.04.29 | ₩17,582 | ₩17,716 | ₩17,249 | ₩17,302 | -1.59% | 44.7만 |
|---|
| 2026.04.28 | ₩17,729 | ₩17,916 | ₩17,556 | ₩17,703 | -0.15% | 52.1만 |
|---|
| 2026.04.27 | ₩17,329 | ₩17,849 | ₩17,035 | ₩17,569 | +1.39% | 51.3만 |
|---|
| 2026.04.24 | ₩16,808 | ₩17,422 | ₩16,675 | ₩17,396 | +3.49% | 65.9만 |
|---|
| 2026.04.23 | ₩17,663 | ₩17,663 | ₩16,247 | ₩16,781 | -4.99% | 89.6만 |
|---|
| 2026.04.22 | ₩17,556 | ₩17,716 | ₩17,315 | ₩17,689 | +0.76% | 57.1만 |
|---|
| 2026.04.21 | ₩17,569 | ₩18,010 | ₩17,409 | ₩17,462 | -0.61% | 69.9만 |
|---|
| 2026.04.20 | ₩17,022 | ₩17,556 | ₩16,995 | ₩17,462 | +2.59% | 69.4만 |
|---|
| 2026.04.17 | ₩17,048 | ₩17,235 | ₩16,902 | ₩17,022 | -0.16% | 83.1만 |
|---|
| 2026.04.16 | ₩16,781 | ₩17,022 | ₩16,581 | ₩16,822 | +0.24% | 111.1만 |
|---|
| 2026.04.15 | ₩16,434 | ₩16,862 | ₩16,394 | ₩16,554 | +0.73% | 64.1만 |
|---|
| 2026.04.14 | ₩16,061 | ₩16,394 | ₩15,994 | ₩16,247 | +1.16% | 60.2만 |
|---|
| 2026.04.13 | ₩15,980 | ₩16,127 | ₩15,780 | ₩16,007 | +0.17% | 64.4만 |
|---|
| 2026.04.10 | ₩16,194 | ₩16,194 | ₩15,700 | ₩15,994 | -1.24% | 50.9만 |
|---|
| 2026.04.09 | ₩16,381 | ₩16,501 | ₩15,673 | ₩16,127 | -1.55% | 63.5만 |
|---|
| 2026.04.08 | ₩16,635 | ₩16,768 | ₩16,381 | ₩16,488 | -0.88% | 61.3만 |
|---|
| 2026.04.07 | ₩16,154 | ₩16,434 | ₩16,047 | ₩16,274 | +0.74% | 51.6만 |
|---|
| 2026.04.06 | ₩16,141 | ₩16,368 | ₩16,020 | ₩16,167 | +0.17% | 31.3만 |
|---|
| 2026.04.02 | ₩15,767 | ₩16,408 | ₩15,633 | ₩16,154 | +2.46% | 44.8만 |
|---|
| 2026.04.01 | ₩15,994 | ₩16,381 | ₩15,780 | ₩16,007 | +0.08% | 61.8만 |
|---|
| 2026.03.31 | ₩16,448 | ₩16,608 | ₩15,940 | ₩16,034 | -2.52% | 67.9만 |
|---|
| 2026.03.30 | ₩15,914 | ₩16,328 | ₩15,914 | ₩16,274 | +2.27% | 67.4만 |
|---|
| 2026.03.27 | ₩15,927 | ₩16,154 | ₩15,713 | ₩15,807 | -0.75% | 69.7만 |
|---|
| 2026.03.26 | ₩16,314 | ₩16,728 | ₩16,167 | ₩16,167 | -0.90% | 59.4만 |
|---|
| 2026.03.25 | ₩16,101 | ₩16,434 | ₩15,887 | ₩16,421 | +1.99% | 91.3만 |
|---|
| 2026.03.24 | ₩15,940 | ₩16,087 | ₩15,687 | ₩15,914 | -0.17% | 54.2만 |
|---|
| 2026.03.23 | ₩15,620 | ₩16,141 | ₩15,513 | ₩16,061 | +2.82% | 65.9만 |
|---|
| 2026.03.20 | ₩16,154 | ₩16,154 | ₩15,273 | ₩15,446 | -4.38% | 147.5만 |
|---|
| 2026.03.19 | ₩15,794 | ₩16,247 | ₩15,527 | ₩16,034 | +1.52% | 63.3만 |
|---|
| 2026.03.18 | ₩16,127 | ₩16,314 | ₩15,914 | ₩15,954 | -1.08% | 65.9만 |
|---|
| 2026.03.17 | ₩16,207 | ₩16,808 | ₩16,101 | ₩16,221 | +0.08% | 93.1만 |
|---|
| 2026.03.16 | ₩16,608 | ₩16,808 | ₩15,834 | ₩15,927 | -4.10% | 90.3만 |
|---|
| 2026.03.13 | ₩16,167 | ₩16,648 | ₩16,034 | ₩16,608 | +2.73% | 110.7만 |
|---|
| 2026.03.12 | ₩15,860 | ₩16,421 | ₩15,860 | ₩16,261 | +2.53% | 127.4만 |
|---|
| 2026.03.11 | ₩15,513 | ₩15,807 | ₩15,353 | ₩15,794 | +1.81% | 55.2만 |
|---|
| 2026.03.10 | ₩15,834 | ₩15,834 | ₩15,273 | ₩15,527 | -1.94% | 78.9만 |
|---|
| 2026.03.09 | ₩16,034 | ₩16,034 | ₩15,527 | ₩15,967 | -0.42% | 75만 |
|---|
| 2026.03.06 | ₩16,368 | ₩16,648 | ₩16,020 | ₩16,261 | -0.65% | 71.7만 |
|---|
| 2026.03.05 | ₩15,927 | ₩16,848 | ₩15,727 | ₩16,715 | +4.95% | 85.1만 |
|---|
| 2026.03.04 | ₩15,740 | ₩16,007 | ₩15,486 | ₩15,860 | +0.76% | 68.5만 |
|---|
| 2026.03.03 | ₩15,166 | ₩15,860 | ₩15,059 | ₩15,660 | +3.26% | 77.7만 |
|---|
| 2026.03.02 | ₩15,193 | ₩15,567 | ₩15,086 | ₩15,446 | +1.67% | 55.5만 |
|---|
| 2026.02.27 | ₩15,260 | ₩15,700 | ₩14,979 | ₩15,647 | +2.54% | 89.1만 |
|---|
| 2026.02.26 | ₩15,246 | ₩15,607 | ₩15,099 | ₩15,486 | +1.58% | 75.7만 |
|---|
| 2026.02.25 | ₩14,752 | ₩15,153 | ₩14,405 | ₩15,059 | +2.08% | 80만 |
|---|
| 2026.02.24 | ₩14,672 | ₩14,952 | ₩14,525 | ₩14,725 | +0.36% | 59.6만 |
|---|
| 2026.02.23 | ₩15,353 | ₩15,353 | ₩14,659 | ₩14,685 | -4.35% | 126.4만 |
|---|
| 2026.02.20 | ₩15,500 | ₩15,753 | ₩15,233 | ₩15,380 | -0.78% | 77.4만 |
|---|
| 2026.02.19 | ₩15,073 | ₩15,366 | ₩14,819 | ₩15,353 | +1.86% | 108.8만 |
|---|
| 2026.02.18 | ₩14,832 | ₩15,286 | ₩14,739 | ₩15,206 | +2.52% | 92.5만 |
|---|
| 2026.02.17 | ₩15,086 | ₩15,527 | ₩14,405 | ₩14,819 | -1.77% | 110.9만 |
|---|
| 2026.02.13 | ₩14,071 | ₩15,326 | ₩14,045 | ₩15,019 | +6.74% | 154만 |
|---|
| 2026.02.12 | ₩14,552 | ₩14,685 | ₩13,738 | ₩14,098 | -3.12% | 135.3만 |
|---|
| 2026.02.11 | ₩15,486 | ₩15,660 | ₩14,058 | ₩14,338 | -7.41% | 143.5만 |
|---|
| 2026.02.10 | ₩15,954 | ₩16,368 | ₩15,607 | ₩15,673 | -1.76% | 84.2만 |
|---|
| 2026.02.09 | ₩16,087 | ₩16,501 | ₩15,300 | ₩15,994 | -0.58% | 126.8만 |
|---|
| 2026.02.06 | ₩18,664 | ₩19,225 | ₩16,020 | ₩16,341 | -12.45% | 252.8만 |
|---|
| 2026.02.05 | ₩15,086 | ₩15,753 | ₩14,725 | ₩14,766 | -2.12% | 171.8만 |
|---|
| 2026.02.04 | ₩15,260 | ₩15,713 | ₩14,298 | ₩15,393 | +0.87% | 127.2만 |
|---|
| 2026.02.03 | ₩17,623 | ₩17,769 | ₩14,952 | ₩15,273 | -13.33% | 132.7만 |
|---|
| 2026.02.02 | ₩17,756 | ₩18,370 | ₩17,703 | ₩17,809 | +0.30% | 91.8만 |
|---|
| 2026.01.30 | ₩17,716 | ₩17,983 | ₩17,489 | ₩17,743 | +0.15% | 76.9만 |
|---|
| 2026.01.29 | ₩18,704 | ₩18,731 | ₩17,943 | ₩18,023 | -3.64% | 48.2만 |
|---|
| 2026.01.28 | ₩19,078 | ₩19,238 | ₩18,664 | ₩18,677 | -2.10% | 49만 |
|---|
| 2026.01.27 | ₩18,918 | ₩19,278 | ₩18,263 | ₩18,984 | +0.35% | 83.8만 |
|---|
| 2026.01.26 | ₩19,211 | ₩19,558 | ₩18,877 | ₩18,958 | -1.32% | 56.2만 |
|---|
| 2026.01.23 | ₩20,119 | ₩20,293 | ₩19,131 | ₩19,238 | -4.38% | 38.2만 |
|---|
| 2026.01.22 | ₩19,745 | ₩20,680 | ₩19,612 | ₩20,199 | +2.30% | 94.5만 |
|---|
| 2026.01.21 | ₩19,478 | ₩19,839 | ₩19,331 | ₩19,598 | +0.62% | 84.6만 |
|---|
| 2026.01.20 | ₩19,104 | ₩19,652 | ₩19,024 | ₩19,385 | +1.47% | 48.9만 |
|---|
| 2026.01.16 | ₩19,411 | ₩19,518 | ₩19,118 | ₩19,492 | +0.41% | 41.8만 |
|---|
| 2026.01.15 | ₩19,265 | ₩19,625 | ₩18,998 | ₩19,478 | +1.11% | 46만 |
|---|
| 2026.01.14 | ₩19,945 | ₩20,079 | ₩19,038 | ₩19,291 | -3.28% | 58.6만 |
|---|
| 2026.01.13 | ₩20,199 | ₩20,413 | ₩19,785 | ₩19,972 | -1.12% | 51.8만 |
|---|
| 2026.01.12 | ₩20,279 | ₩20,293 | ₩19,759 | ₩20,132 | -0.72% | 32.6만 |
|---|
| 2026.01.09 | ₩20,466 | ₩20,827 | ₩19,852 | ₩20,399 | -0.33% | 38.6만 |
|---|
| 2026.01.08 | ₩20,186 | ₩20,613 | ₩19,358 | ₩20,466 | +1.39% | 50.4만 |
|---|
| 2026.01.07 | ₩20,827 | ₩21,788 | ₩19,959 | ₩20,279 | -2.63% | 68.4만 |
|---|
| 2026.01.06 | ₩19,478 | ₩20,399 | ₩19,358 | ₩20,399 | +4.73% | 70.8만 |
|---|
| 2026.01.05 | ₩18,797 | ₩20,092 | ₩18,797 | ₩19,452 | +3.48% | 67.9만 |
|---|
| 2026.01.02 | ₩19,211 | ₩19,411 | ₩18,597 | ₩18,797 | -2.15% | 69.4만 |
|---|
| 2025.12.31 | ₩19,118 | ₩19,291 | ₩18,984 | ₩19,185 | +0.35% | 27.8만 |
|---|
| 2025.12.30 | ₩19,198 | ₩19,398 | ₩19,118 | ₩19,198 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩19,331 | ₩19,331 | ₩19,038 | ₩19,265 | -0.35% | 36.2만 |
|---|
| 2025.12.26 | ₩19,545 | ₩19,585 | ₩19,198 | ₩19,265 | -1.43% | 31.1만 |
|---|
| 2025.12.24 | ₩19,371 | ₩19,665 | ₩19,238 | ₩19,558 | +0.96% | 19.5만 |
|---|
| 2025.12.23 | ₩19,452 | ₩19,852 | ₩19,291 | ₩19,358 | -0.48% | 57.5만 |
|---|
| 2025.12.22 | ₩19,305 | ₩19,625 | ₩19,251 | ₩19,598 | +1.52% | 69.8만 |
|---|
| 2025.12.19 | ₩19,745 | ₩19,825 | ₩19,144 | ₩19,305 | -2.23% | 119.2만 |
|---|
| 2025.12.18 | ₩19,986 | ₩20,132 | ₩19,772 | ₩19,839 | -0.73% | 43.8만 |
|---|
| 2025.12.17 | ₩19,478 | ₩20,026 | ₩19,411 | ₩19,692 | +1.10% | 38.7만 |
|---|
| 2025.12.16 | ₩19,265 | ₩19,785 | ₩19,265 | ₩19,518 | +1.32% | 64만 |
|---|
| 2025.12.15 | ₩19,371 | ₩19,732 | ₩19,278 | ₩19,331 | -0.21% | 59.6만 |
|---|
| 2025.12.12 | ₩19,492 | ₩19,745 | ₩19,291 | ₩19,358 | -0.68% | 68.9만 |
|---|
| 2025.12.11 | ₩19,358 | ₩19,665 | ₩19,291 | ₩19,425 | +0.34% | 40.6만 |
|---|
| 2025.12.10 | ₩19,505 | ₩19,745 | ₩19,371 | ₩19,492 | -0.07% | 54.5만 |
|---|
| 2025.12.09 | ₩19,104 | ₩19,572 | ₩18,958 | ₩19,505 | +2.10% | 57.4만 |
|---|
| 2025.12.08 | ₩19,465 | ₩19,652 | ₩18,971 | ₩19,104 | -1.85% | 43.4만 |
|---|
| 2025.12.05 | ₩19,692 | ₩19,852 | ₩19,038 | ₩19,318 | -1.90% | 64.1만 |
|---|
| 2025.12.04 | ₩20,199 | ₩20,306 | ₩19,678 | ₩19,812 | -1.92% | 72.9만 |
|---|
| 2025.12.03 | ₩18,824 | ₩20,720 | ₩18,651 | ₩20,239 | +7.52% | 137.8만 |
|---|
| 2025.12.02 | ₩18,744 | ₩18,744 | ₩18,263 | ₩18,437 | -1.64% | 45.7만 |
|---|
| 2025.12.01 | ₩18,357 | ₩18,851 | ₩18,357 | ₩18,610 | +1.38% | 38.1만 |
|---|
| 2025.11.28 | ₩18,797 | ₩18,824 | ₩18,584 | ₩18,637 | -0.85% | 17.2만 |
|---|
| 2025.11.26 | ₩18,651 | ₩18,877 | ₩18,610 | ₩18,677 | +0.14% | 53.9만 |
|---|
| 2025.11.25 | ₩18,343 | ₩18,958 | ₩18,170 | ₩18,784 | +2.40% | 82.7만 |
|---|
| 2025.11.24 | ₩18,130 | ₩18,343 | ₩17,903 | ₩18,130 | 0.00% | 63.5만 |
|---|
| 2025.11.21 | ₩17,422 | ₩18,290 | ₩17,396 | ₩18,197 | +4.44% | 64만 |
|---|
| 2025.11.20 | ₩17,916 | ₩18,157 | ₩17,329 | ₩17,422 | -2.76% | 55.8만 |
|---|
| 2025.11.19 | ₩18,210 | ₩18,237 | ₩17,489 | ₩17,596 | -3.37% | 52.8만 |
|---|
| 2025.11.18 | ₩17,796 | ₩18,103 | ₩17,689 | ₩18,023 | +1.28% | 47.1만 |
|---|
| 2025.11.17 | ₩18,370 | ₩18,530 | ₩17,916 | ₩17,943 | -2.33% | 43.2만 |
|---|
| 2025.11.14 | ₩18,691 | ₩18,731 | ₩18,317 | ₩18,490 | -1.07% | 49.1만 |
|---|
| 2025.11.13 | ₩18,944 | ₩19,011 | ₩18,731 | ₩18,918 | -0.14% | 52.5만 |
|---|
| 2025.11.12 | ₩19,185 | ₩19,438 | ₩18,931 | ₩19,011 | -0.90% | 52.1만 |
|---|
| 2025.11.11 | ₩19,225 | ₩19,278 | ₩18,971 | ₩19,118 | -0.56% | 84.1만 |
|---|
| 2025.11.10 | ₩18,797 | ₩19,452 | ₩18,384 | ₩19,251 | +2.41% | 60.1만 |
|---|
| 2025.11.07 | ₩20,813 | ₩21,067 | ₩18,063 | ₩18,397 | -11.61% | 119.2만 |
|---|
| 2025.11.06 | ₩19,879 | ₩20,039 | ₩18,210 | ₩18,517 | -6.85% | 86.6만 |
|---|
| 2025.11.05 | ₩20,066 | ₩20,226 | ₩19,839 | ₩19,892 | -0.86% | 36.8만 |
|---|
| 2025.11.04 | ₩19,945 | ₩20,613 | ₩19,785 | ₩20,079 | +0.67% | 68.8만 |
|---|
| 2025.11.03 | ₩19,745 | ₩20,106 | ₩19,278 | ₩20,079 | +1.69% | 55.7만 |
|---|
| 2025.10.31 | ₩19,545 | ₩19,892 | ₩19,411 | ₩19,745 | +1.02% | 44.7만 |
|---|
| 2025.10.30 | ₩18,824 | ₩19,825 | ₩18,797 | ₩19,478 | +3.48% | 74.3만 |
|---|
| 2025.10.29 | ₩18,958 | ₩19,051 | ₩18,357 | ₩18,517 | -2.32% | 42.8만 |
|---|
| 2025.10.28 | ₩19,665 | ₩19,785 | ₩18,984 | ₩19,038 | -3.19% | 43.5만 |
|---|
| 2025.10.27 | ₩20,106 | ₩20,172 | ₩19,705 | ₩19,745 | -1.79% | 44.1만 |
|---|
| 2025.10.24 | ₩20,106 | ₩20,106 | ₩19,692 | ₩20,012 | -0.46% | 36.9만 |
|---|
| 2025.10.23 | ₩19,932 | ₩20,159 | ₩19,665 | ₩19,839 | -0.47% | 58.6만 |
|---|
| 2025.10.22 | ₩19,665 | ₩20,506 | ₩19,411 | ₩19,825 | +0.81% | 108.2만 |
|---|
| 2025.10.21 | ₩19,318 | ₩19,932 | ₩19,305 | ₩19,745 | +2.21% | 50.9만 |
|---|
| 2025.10.20 | ₩19,104 | ₩19,465 | ₩18,998 | ₩19,305 | +1.05% | 38.7만 |
|---|
| 2025.10.17 | ₩18,704 | ₩19,158 | ₩18,570 | ₩18,958 | +1.36% | 47.6만 |
|---|
| 2025.10.16 | ₩19,358 | ₩19,452 | ₩18,624 | ₩18,744 | -3.17% | 42.2만 |
|---|
| 2025.10.15 | ₩19,345 | ₩19,612 | ₩19,144 | ₩19,398 | +0.28% | 50.5만 |
|---|
| 2025.10.14 | ₩18,157 | ₩19,358 | ₩18,103 | ₩19,225 | +5.88% | 74.1만 |
|---|
| 2025.10.13 | ₩18,837 | ₩19,558 | ₩18,303 | ₩18,397 | -2.34% | 64.8만 |
|---|
| 2025.10.10 | ₩20,052 | ₩20,092 | ₩18,490 | ₩18,517 | -7.66% | 57.4만 |
|---|