시장 데이터를 불러오는 중
전체 종목
Quest Resource Holding Corporation - Common Stock 과거 주가
Quest Resource Holding Corporation - Common Stock · QRHC · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quest Resource Holding Corporation - Common Stock · QRHC · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,956 | ₩1,956 | ₩1,822 | ₩1,849 | -5.48% | 1.5만 |
| 2026.10.08 | ₩1,809 | ₩1,863 | ₩1,809 | ₩1,863 | +2.96% | 8.6천 |
| 2026.10.07 | ₩1,822 | ₩1,916 | ₩1,809 | ₩1,849 | +1.47% | 1.9만 |
| 2026.10.06 | ₩1,903 | ₩1,916 | ₩1,822 | ₩1,822 | -4.23% | 2.1만 |
| 2026.10.05 | ₩1,809 | ₩1,930 | ₩1,809 | ₩1,876 | +3.70% | 1.5만 |
| 2026.10.02 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,836 | +0.74% | 9.1천 |
| 2026.10.01 | ₩1,822 | ₩1,849 | ₩1,796 | ₩1,822 | 0.00% | 3.1만 |
| 2026.09.30 | ₩1,809 | ₩1,863 | ₩1,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,822 |
| +0.74% |
| 7.3천 |
| 2026.09.29 | ₩1,809 | ₩1,836 | ₩1,809 | ₩1,809 | 0.00% | 4.5천 |
|---|
| 2026.09.28 | ₩1,836 | ₩1,836 | ₩1,809 | ₩1,836 | 0.00% | 9.9천 |
|---|
| 2026.09.25 | ₩1,836 | ₩1,836 | ₩1,809 | ₩1,836 | 0.00% | 4.5만 |
|---|
| 2026.09.24 | ₩1,863 | ₩2,023 | ₩1,836 | ₩1,836 | -1.44% | 3.5만 |
|---|
| 2026.09.23 | ₩1,836 | ₩1,970 | ₩1,836 | ₩1,849 | +0.73% | 1만 |
|---|
| 2026.09.22 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,889 | -2.76% | 9.6천 |
|---|
| 2026.09.21 | ₩2,010 | ₩2,010 | ₩1,836 | ₩1,876 | -6.67% | 1.6만 |
|---|
| 2026.09.18 | ₩1,836 | ₩1,930 | ₩1,836 | ₩1,876 | +2.19% | 5.9만 |
|---|
| 2026.09.17 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,863 | -4.14% | 5.5만 |
|---|
| 2026.09.16 | ₩1,863 | ₩1,889 | ₩1,836 | ₩1,849 | -0.72% | 2.7만 |
|---|
| 2026.09.15 | ₩1,836 | ₩1,876 | ₩1,836 | ₩1,836 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,836 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,836 | ₩1,849 | ₩1,836 | ₩1,836 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩1,849 | ₩1,849 | ₩1,836 | ₩1,836 | -0.72% | 2.2만 |
|---|
| 2026.09.09 | ₩1,930 | ₩1,930 | ₩1,876 | ₩1,876 | -2.78% | 1.4만 |
|---|
| 2026.09.08 | ₩1,849 | ₩1,889 | ₩1,849 | ₩1,876 | +1.45% | 6.8천 |
|---|
| 2026.09.04 | ₩1,863 | ₩1,863 | ₩1,849 | ₩1,849 | -0.72% | 1.8천 |
|---|
| 2026.09.03 | ₩1,876 | ₩1,956 | ₩1,849 | ₩1,849 | -1.43% | 7.1천 |
|---|
| 2026.09.02 | ₩1,849 | ₩1,876 | ₩1,849 | ₩1,849 | 0.00% | 9.2천 |
|---|
| 2026.09.01 | ₩1,849 | ₩1,876 | ₩1,849 | ₩1,849 | 0.00% | 4.5천 |
|---|
| 2026.08.31 | ₩1,876 | ₩1,943 | ₩1,849 | ₩1,876 | 0.00% | 8.8천 |
|---|
| 2026.08.28 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,903 | -4.70% | 6.5천 |
|---|
| 2026.08.27 | ₩1,903 | ₩1,943 | ₩1,876 | ₩1,930 | +1.41% | 1.9만 |
|---|
| 2026.08.26 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,956 | +2.10% | 1.3만 |
|---|
| 2026.08.25 | ₩1,970 | ₩1,997 | ₩1,943 | ₩1,997 | +1.36% | 1.2만 |
|---|
| 2026.08.24 | ₩1,889 | ₩1,997 | ₩1,889 | ₩1,983 | +4.96% | 1.3만 |
|---|
| 2026.08.21 | ₩1,889 | ₩1,970 | ₩1,876 | ₩1,889 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩1,849 | ₩1,956 | ₩1,849 | ₩1,863 | +0.72% | 1.8만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,077 | ₩1,849 | ₩1,849 | -8.00% | 4.4만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,211 | ₩2,050 | ₩2,090 | -0.64% | 1.4만 |
|---|
| 2026.08.17 | ₩2,144 | ₩2,198 | ₩2,050 | ₩2,184 | +1.87% | 8.6만 |
|---|
| 2026.08.14 | ₩1,943 | ₩2,224 | ₩1,943 | ₩2,144 | +10.34% | 9.6만 |
|---|
| 2026.08.13 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,956 | +0.69% | 8.8천 |
|---|
| 2026.08.12 | ₩1,849 | ₩1,983 | ₩1,849 | ₩1,903 | +2.90% | 1.7만 |
|---|
| 2026.08.11 | ₩1,956 | ₩1,983 | ₩1,849 | ₩1,863 | -4.79% | 2.6만 |
|---|
| 2026.08.10 | ₩1,997 | ₩2,010 | ₩1,822 | ₩1,983 | -0.67% | 3.1만 |
|---|
| 2026.08.07 | ₩1,836 | ₩2,010 | ₩1,836 | ₩2,010 | +9.49% | 13.2만 |
|---|
| 2026.08.06 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,702 | +2.42% | 3.7만 |
|---|
| 2026.08.05 | ₩1,648 | ₩1,702 | ₩1,648 | ₩1,688 | +2.44% | 2.9만 |
|---|
| 2026.08.04 | ₩1,715 | ₩1,782 | ₩1,662 | ₩1,662 | -3.12% | 2만 |
|---|
| 2026.08.03 | ₩1,702 | ₩1,782 | ₩1,702 | ₩1,729 | +1.57% | 9.4천 |
|---|
| 2026.07.31 | ₩1,729 | ₩1,755 | ₩1,675 | ₩1,702 | -1.55% | 9.5천 |
|---|
| 2026.07.30 | ₩1,782 | ₩1,796 | ₩1,675 | ₩1,769 | -0.75% | 1.3만 |
|---|
| 2026.07.29 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,755 | +1.55% | 2천 |
|---|
| 2026.07.28 | ₩1,742 | ₩1,822 | ₩1,729 | ₩1,809 | +3.85% | 2.5만 |
|---|
| 2026.07.27 | ₩1,648 | ₩1,769 | ₩1,648 | ₩1,675 | +1.63% | 1.2만 |
|---|
| 2026.07.24 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,648 | +1.65% | 1.2만 |
|---|
| 2026.07.23 | ₩1,648 | ₩1,702 | ₩1,648 | ₩1,675 | +1.63% | 8.4천 |
|---|
| 2026.07.22 | ₩1,702 | ₩1,742 | ₩1,675 | ₩1,675 | -1.57% | 8.8천 |
|---|
| 2026.07.21 | ₩1,755 | ₩1,822 | ₩1,688 | ₩1,729 | -1.53% | 6.1만 |
|---|
| 2026.07.20 | ₩1,769 | ₩1,796 | ₩1,715 | ₩1,755 | -0.76% | 5천 |
|---|
| 2026.07.17 | ₩1,702 | ₩1,809 | ₩1,702 | ₩1,809 | +6.30% | 4.3천 |
|---|
| 2026.07.16 | ₩2,077 | ₩2,077 | ₩1,729 | ₩1,782 | -14.19% | 2.5만 |
|---|
| 2026.07.15 | ₩1,796 | ₩1,876 | ₩1,769 | ₩1,769 | -1.49% | 2.9만 |
|---|
| 2026.07.14 | ₩1,729 | ₩2,064 | ₩1,729 | ₩1,809 | +4.65% | 1.1만 |
|---|
| 2026.07.13 | ₩1,702 | ₩1,809 | ₩1,702 | ₩1,742 | +2.36% | 7.3천 |
|---|
| 2026.07.10 | ₩1,715 | ₩1,742 | ₩1,688 | ₩1,715 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩1,702 | ₩1,742 | ₩1,702 | ₩1,729 | +1.57% | 9천 |
|---|
| 2026.07.08 | ₩1,702 | ₩1,742 | ₩1,635 | ₩1,675 | -1.57% | 2.3만 |
|---|
| 2026.07.07 | ₩1,662 | ₩1,715 | ₩1,662 | ₩1,702 | +2.42% | 3.7천 |
|---|
| 2026.07.06 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,675 | -1.57% | 3.5만 |
|---|
| 2026.07.02 | ₩1,675 | ₩1,729 | ₩1,675 | ₩1,729 | +3.20% | 8.3천 |
|---|
| 2026.07.01 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,662 | 0.00% | 1.8만 |
|---|
| 2026.06.30 | ₩1,675 | ₩1,715 | ₩1,621 | ₩1,688 | +0.80% | 1.7만 |
|---|
| 2026.06.29 | ₩1,621 | ₩1,729 | ₩1,541 | ₩1,648 | +1.65% | 6.5만 |
|---|
| 2026.06.26 | ₩1,822 | ₩1,956 | ₩1,662 | ₩1,662 | -8.82% | 10.2만 |
|---|
| 2026.06.25 | ₩1,849 | ₩1,970 | ₩1,809 | ₩1,836 | -0.72% | 3.1만 |
|---|
| 2026.06.24 | ₩1,836 | ₩2,131 | ₩1,836 | ₩1,863 | +1.46% | 2만 |
|---|
| 2026.06.23 | ₩1,903 | ₩1,943 | ₩1,809 | ₩1,849 | -2.82% | 4.8만 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,970 | ₩1,849 | ₩1,916 | +3.62% | 1.5만 |
|---|
| 2026.06.18 | ₩1,916 | ₩2,064 | ₩1,796 | ₩1,796 | -6.29% | 11.8만 |
|---|
| 2026.06.17 | ₩1,983 | ₩2,064 | ₩1,849 | ₩1,903 | -4.05% | 3.9만 |
|---|
| 2026.06.16 | ₩1,608 | ₩2,144 | ₩1,581 | ₩1,943 | +20.83% | 42.3만 |
|---|
| 2026.06.15 | ₩1,836 | ₩1,889 | ₩1,796 | ₩1,836 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩1,836 | ₩1,849 | ₩1,796 | ₩1,836 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩1,876 | ₩1,876 | ₩1,755 | ₩1,782 | -5.00% | 1.4만 |
|---|
| 2026.06.10 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,809 | -3.57% | 2.8만 |
|---|
| 2026.06.09 | ₩1,755 | ₩1,930 | ₩1,755 | ₩1,876 | +6.87% | 2.6만 |
|---|
| 2026.06.08 | ₩1,702 | ₩1,742 | ₩1,675 | ₩1,715 | +0.79% | 1.2만 |
|---|
| 2026.06.05 | ₩1,863 | ₩1,863 | ₩1,675 | ₩1,688 | -9.35% | 3만 |
|---|
| 2026.06.04 | ₩1,849 | ₩1,956 | ₩1,769 | ₩1,836 | -0.72% | 2.1만 |
|---|
| 2026.06.03 | ₩1,796 | ₩1,863 | ₩1,782 | ₩1,836 | +2.24% | 3.5만 |
|---|
| 2026.06.02 | ₩1,822 | ₩1,876 | ₩1,742 | ₩1,796 | -1.47% | 3.2만 |
|---|
| 2026.06.01 | ₩1,581 | ₩1,836 | ₩1,554 | ₩1,822 | +15.25% | 9.2만 |
|---|
| 2026.05.29 | ₩1,554 | ₩1,595 | ₩1,554 | ₩1,581 | +1.72% | 1.2만 |
|---|
| 2026.05.28 | ₩1,528 | ₩1,635 | ₩1,528 | ₩1,595 | +4.39% | 21.5만 |
|---|
| 2026.05.27 | ₩1,514 | ₩1,541 | ₩1,501 | ₩1,528 | +0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,501 | -1.75% | 1.8만 |
|---|
| 2026.05.22 | ₩1,528 | ₩1,541 | ₩1,514 | ₩1,541 | +0.88% | 8.4천 |
|---|
| 2026.05.21 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,528 | 0.00% | 1.1만 |
|---|
| 2026.05.20 | ₩1,528 | ₩1,554 | ₩1,487 | ₩1,528 | 0.00% | 3.4만 |
|---|
| 2026.05.19 | ₩1,474 | ₩1,541 | ₩1,420 | ₩1,528 | +3.64% | 1.7만 |
|---|
| 2026.05.18 | ₩1,394 | ₩1,501 | ₩1,367 | ₩1,447 | +3.85% | 4.5만 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,407 | 0.00% | 1.9만 |
|---|
| 2026.05.14 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,447 | +0.93% | 9천 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,434 | +0.94% | 3.1만 |
|---|
| 2026.05.12 | ₩1,420 | ₩1,434 | ₩1,340 | ₩1,420 | 0.00% | 3.3만 |
|---|
| 2026.05.11 | ₩1,541 | ₩1,541 | ₩1,434 | ₩1,434 | -6.96% | 4.4만 |
|---|
| 2026.05.08 | ₩1,447 | ₩1,554 | ₩1,420 | ₩1,541 | +6.48% | 10.1만 |
|---|
| 2026.05.07 | ₩1,487 | ₩1,568 | ₩1,447 | ₩1,447 | -2.70% | 12.3만 |
|---|
| 2026.05.06 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,474 | -2.65% | 5만 |
|---|
| 2026.05.05 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,514 | -0.88% | 1.7만 |
|---|
| 2026.05.04 | ₩1,541 | ₩1,541 | ₩1,501 | ₩1,501 | -2.61% | 2.1만 |
|---|
| 2026.05.01 | ₩1,514 | ₩1,541 | ₩1,501 | ₩1,528 | +0.88% | 2.4만 |
|---|
| 2026.04.30 | ₩1,541 | ₩1,541 | ₩1,487 | ₩1,514 | -1.74% | 2.1만 |
|---|
| 2026.04.29 | ₩1,541 | ₩1,541 | ₩1,514 | ₩1,528 | -0.87% | 9.1천 |
|---|
| 2026.04.28 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,501 | -1.75% | 7.9천 |
|---|
| 2026.04.27 | ₩1,487 | ₩1,541 | ₩1,487 | ₩1,501 | +0.90% | 2.2만 |
|---|
| 2026.04.24 | ₩1,608 | ₩1,608 | ₩1,461 | ₩1,528 | -5.00% | 5.2만 |
|---|
| 2026.04.23 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,541 | +4.55% | 6만 |
|---|
| 2026.04.22 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,487 | -1.77% | 2만 |
|---|
| 2026.04.21 | ₩1,528 | ₩1,541 | ₩1,514 | ₩1,541 | +0.88% | 4만 |
|---|
| 2026.04.20 | ₩1,541 | ₩1,581 | ₩1,407 | ₩1,541 | 0.00% | 14.2만 |
|---|
| 2026.04.17 | ₩1,501 | ₩1,863 | ₩1,474 | ₩1,581 | +5.36% | 14.1만 |
|---|
| 2026.04.16 | ₩1,474 | ₩1,514 | ₩1,434 | ₩1,514 | +2.73% | 2.3만 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,474 | -1.79% | 2.4만 |
|---|
| 2026.04.14 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,501 | -5.88% | 2.5만 |
|---|
| 2026.04.13 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,568 | +2.63% | 1.3만 |
|---|
| 2026.04.10 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,501 | -1.75% | 2.3천 |
|---|
| 2026.04.09 | ₩1,501 | ₩1,554 | ₩1,501 | ₩1,514 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩1,514 | ₩1,595 | ₩1,474 | ₩1,528 | +0.88% | 1.4만 |
|---|
| 2026.04.07 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,487 | -5.13% | 3만 |
|---|
| 2026.04.06 | ₩1,541 | ₩1,581 | ₩1,528 | ₩1,568 | +1.74% | 3.9만 |
|---|
| 2026.04.02 | ₩1,568 | ₩1,595 | ₩1,528 | ₩1,581 | +0.85% | 2.4만 |
|---|
| 2026.04.01 | ₩1,595 | ₩1,635 | ₩1,541 | ₩1,595 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,595 | 0.00% | 2.8만 |
|---|
| 2026.03.30 | ₩1,501 | ₩1,608 | ₩1,501 | ₩1,554 | +3.57% | 3.7만 |
|---|
| 2026.03.27 | ₩1,554 | ₩1,581 | ₩1,474 | ₩1,528 | -1.72% | 6.1만 |
|---|
| 2026.03.26 | ₩1,541 | ₩1,675 | ₩1,541 | ₩1,581 | +2.61% | 3.4만 |
|---|
| 2026.03.25 | ₩1,688 | ₩1,729 | ₩1,461 | ₩1,528 | -9.52% | 5.9만 |
|---|
| 2026.03.24 | ₩1,688 | ₩1,782 | ₩1,608 | ₩1,608 | -4.76% | 9.8만 |
|---|
| 2026.03.23 | ₩1,487 | ₩1,688 | ₩1,380 | ₩1,688 | +13.51% | 19.7만 |
|---|
| 2026.03.20 | ₩1,179 | ₩1,394 | ₩1,139 | ₩1,380 | +17.05% | 16.6만 |
|---|
| 2026.03.19 | ₩1,139 | ₩1,193 | ₩1,085 | ₩1,179 | +3.53% | 38.4만 |
|---|
| 2026.03.18 | ₩1,139 | ₩1,246 | ₩1,139 | ₩1,179 | +3.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,474 | ₩1,568 | ₩1,126 | ₩1,152 | -21.82% | 34만 |
|---|
| 2026.03.16 | ₩1,568 | ₩1,595 | ₩1,420 | ₩1,434 | -8.55% | 12.8만 |
|---|
| 2026.03.13 | ₩1,809 | ₩1,809 | ₩1,447 | ₩1,514 | -16.30% | 22.5만 |
|---|
| 2026.03.12 | ₩2,090 | ₩2,090 | ₩1,943 | ₩1,943 | -7.05% | 4.1만 |
|---|
| 2026.03.11 | ₩2,117 | ₩2,171 | ₩2,010 | ₩2,117 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩2,157 | ₩2,224 | ₩1,983 | ₩2,117 | -1.86% | 3.1만 |
|---|
| 2026.03.09 | ₩2,077 | ₩2,224 | ₩1,970 | ₩2,077 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩2,318 | ₩2,318 | ₩2,064 | ₩2,144 | -7.51% | 1.6만 |
|---|
| 2026.03.05 | ₩2,184 | ₩2,291 | ₩2,077 | ₩2,238 | +2.45% | 1.3만 |
|---|
| 2026.03.04 | ₩2,251 | ₩2,358 | ₩2,117 | ₩2,157 | -4.17% | 1.8만 |
|---|
| 2026.03.03 | ₩2,278 | ₩2,345 | ₩2,157 | ₩2,224 | -2.35% | 6.6천 |
|---|
| 2026.03.02 | ₩2,318 | ₩2,412 | ₩2,265 | ₩2,278 | -1.73% | 1만 |
|---|
| 2026.02.27 | ₩2,372 | ₩2,452 | ₩2,345 | ₩2,358 | -0.56% | 6천 |
|---|
| 2026.02.26 | ₩2,586 | ₩2,600 | ₩2,439 | ₩2,466 | -4.66% | 5.4천 |
|---|
| 2026.02.25 | ₩2,412 | ₩2,559 | ₩2,332 | ₩2,559 | +6.11% | 2.2만 |
|---|
| 2026.02.24 | ₩2,131 | ₩2,412 | ₩2,131 | ₩2,412 | +13.21% | 2.7만 |
|---|
| 2026.02.23 | ₩2,358 | ₩2,412 | ₩2,077 | ₩2,305 | -2.27% | 6.7만 |
|---|
| 2026.02.20 | ₩2,385 | ₩2,452 | ₩2,372 | ₩2,372 | -0.56% | 1.5만 |
|---|
| 2026.02.19 | ₩2,412 | ₩2,425 | ₩2,372 | ₩2,425 | +0.56% | 1.1만 |
|---|
| 2026.02.18 | ₩2,546 | ₩2,546 | ₩2,385 | ₩2,385 | -6.32% | 2.7만 |
|---|
| 2026.02.17 | ₩2,653 | ₩2,720 | ₩2,546 | ₩2,559 | -3.54% | 9천 |
|---|
| 2026.02.13 | ₩2,707 | ₩2,827 | ₩2,586 | ₩2,626 | -2.97% | 9.1천 |
|---|
| 2026.02.12 | ₩2,693 | ₩2,814 | ₩2,653 | ₩2,734 | +1.49% | 2.9만 |
|---|
| 2026.02.11 | ₩2,653 | ₩2,760 | ₩2,559 | ₩2,640 | -0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩2,774 | ₩2,854 | ₩2,707 | ₩2,707 | -2.42% | 8천 |
|---|
| 2026.02.09 | ₩2,747 | ₩2,760 | ₩2,680 | ₩2,760 | +0.49% | 9.1천 |
|---|
| 2026.02.06 | ₩2,653 | ₩2,774 | ₩2,626 | ₩2,720 | +2.53% | 1.4만 |
|---|
| 2026.02.05 | ₩2,868 | ₩2,868 | ₩2,640 | ₩2,693 | -6.07% | 2.2만 |
|---|
| 2026.02.04 | ₩2,787 | ₩2,854 | ₩2,707 | ₩2,787 | 0.00% | 1.7만 |
|---|
| 2026.02.03 | ₩2,935 | ₩2,935 | ₩2,720 | ₩2,787 | -5.02% | 1.7만 |
|---|
| 2026.02.02 | ₩2,881 | ₩3,069 | ₩2,814 | ₩2,935 | +1.86% | 2.6만 |
|---|
| 2026.01.30 | ₩2,868 | ₩2,961 | ₩2,747 | ₩2,881 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩2,908 | ₩2,988 | ₩2,787 | ₩2,894 | -0.46% | 4.5만 |
|---|
| 2026.01.28 | ₩3,109 | ₩3,109 | ₩2,961 | ₩3,002 | -3.45% | 2.1만 |
|---|
| 2026.01.27 | ₩2,841 | ₩3,203 | ₩2,667 | ₩3,109 | +9.43% | 3.5만 |
|---|
| 2026.01.26 | ₩2,961 | ₩3,042 | ₩2,827 | ₩2,841 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩3,082 | ₩3,082 | ₩2,921 | ₩2,988 | -3.04% | 8.5만 |
|---|
| 2026.01.22 | ₩2,573 | ₩3,229 | ₩2,573 | ₩3,229 | +25.52% | 11.8만 |
|---|
| 2026.01.21 | ₩2,519 | ₩2,667 | ₩2,519 | ₩2,626 | +4.26% | 1.2만 |
|---|
| 2026.01.20 | ₩2,640 | ₩2,667 | ₩2,546 | ₩2,640 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩2,626 | ₩2,680 | ₩2,600 | ₩2,667 | +1.53% | 5.3만 |
|---|
| 2026.01.15 | ₩2,720 | ₩2,760 | ₩2,613 | ₩2,653 | -2.46% | 3.1만 |
|---|
| 2026.01.14 | ₩2,533 | ₩2,720 | ₩2,533 | ₩2,720 | +7.41% | 1만 |
|---|
| 2026.01.13 | ₩2,613 | ₩2,626 | ₩2,506 | ₩2,559 | -2.05% | 1.1만 |
|---|
| 2026.01.12 | ₩2,533 | ₩2,640 | ₩2,506 | ₩2,640 | +4.23% | 1.1만 |
|---|
| 2026.01.09 | ₩2,680 | ₩2,680 | ₩2,506 | ₩2,546 | -5.00% | 8만 |
|---|
| 2026.01.08 | ₩2,841 | ₩2,908 | ₩2,613 | ₩2,626 | -7.55% | 6.2만 |
|---|
| 2026.01.07 | ₩2,640 | ₩2,854 | ₩2,573 | ₩2,747 | +4.06% | 12.2만 |
|---|
| 2026.01.06 | ₩2,519 | ₩2,653 | ₩2,479 | ₩2,600 | +3.19% | 2만 |
|---|
| 2026.01.05 | ₩2,586 | ₩2,680 | ₩2,479 | ₩2,546 | -1.55% | 5만 |
|---|
| 2026.01.02 | ₩2,519 | ₩2,667 | ₩2,479 | ₩2,653 | +5.32% | 3.6만 |
|---|
| 2025.12.31 | ₩2,559 | ₩2,680 | ₩2,452 | ₩2,492 | -2.62% | 10.5만 |
|---|
| 2025.12.30 | ₩2,653 | ₩2,653 | ₩2,546 | ₩2,653 | 0.00% | 5.8만 |
|---|
| 2025.12.29 | ₩2,573 | ₩2,707 | ₩2,519 | ₩2,613 | +1.56% | 3.6만 |
|---|
| 2025.12.26 | ₩2,707 | ₩2,801 | ₩2,573 | ₩2,640 | -2.48% | 3.9만 |
|---|
| 2025.12.24 | ₩2,586 | ₩2,707 | ₩2,559 | ₩2,707 | +4.66% | 1.6만 |
|---|
| 2025.12.23 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,586 | -5.39% | 7.1만 |
|---|
| 2025.12.22 | ₩2,814 | ₩2,881 | ₩2,693 | ₩2,747 | -2.38% | 6.3만 |
|---|
| 2025.12.19 | ₩3,028 | ₩3,028 | ₩2,801 | ₩2,814 | -7.08% | 8.3만 |
|---|
| 2025.12.18 | ₩2,894 | ₩3,082 | ₩2,841 | ₩3,055 | +5.56% | 4.3만 |
|---|
| 2025.12.17 | ₩2,961 | ₩3,069 | ₩2,841 | ₩2,868 | -3.17% | 8.7만 |
|---|
| 2025.12.16 | ₩2,720 | ₩2,988 | ₩2,720 | ₩2,948 | +8.37% | 4만 |
|---|
| 2025.12.15 | ₩2,881 | ₩2,881 | ₩2,707 | ₩2,760 | -4.19% | 7.9만 |
|---|
| 2025.12.12 | ₩2,894 | ₩2,961 | ₩2,841 | ₩2,881 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩3,015 | ₩3,109 | ₩2,935 | ₩2,988 | -0.89% | 4.6만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,136 | ₩2,881 | ₩3,042 | +0.89% | 11.5만 |
|---|
| 2025.12.09 | ₩2,801 | ₩3,002 | ₩2,801 | ₩2,988 | +6.70% | 11.4만 |
|---|
| 2025.12.08 | ₩2,868 | ₩2,908 | ₩2,760 | ₩2,827 | -1.40% | 9.9만 |
|---|
| 2025.12.05 | ₩2,466 | ₩3,042 | ₩2,439 | ₩2,827 | +14.67% | 40.3만 |
|---|
| 2025.12.04 | ₩2,479 | ₩2,600 | ₩2,439 | ₩2,573 | +3.78% | 3.8만 |
|---|
| 2025.12.03 | ₩2,332 | ₩2,546 | ₩2,251 | ₩2,533 | +8.62% | 9.3만 |
|---|
| 2025.12.02 | ₩2,425 | ₩2,425 | ₩2,305 | ₩2,332 | -3.87% | 8.4만 |
|---|
| 2025.12.01 | ₩2,492 | ₩2,506 | ₩2,425 | ₩2,452 | -1.61% | 4.7만 |
|---|
| 2025.11.28 | ₩2,506 | ₩2,600 | ₩2,506 | ₩2,519 | +0.53% | 3.6만 |
|---|
| 2025.11.26 | ₩2,626 | ₩2,626 | ₩2,452 | ₩2,519 | -4.08% | 10.8만 |
|---|
| 2025.11.25 | ₩2,492 | ₩2,600 | ₩2,425 | ₩2,600 | +4.30% | 7.2만 |
|---|
| 2025.11.24 | ₩2,425 | ₩2,546 | ₩2,345 | ₩2,479 | +2.21% | 9.6만 |
|---|
| 2025.11.21 | ₩2,345 | ₩2,439 | ₩2,278 | ₩2,439 | +4.00% | 8.2만 |
|---|
| 2025.11.20 | ₩2,318 | ₩2,385 | ₩2,265 | ₩2,318 | 0.00% | 13.3만 |
|---|
| 2025.11.19 | ₩2,184 | ₩2,372 | ₩2,117 | ₩2,318 | +6.13% | 16.1만 |
|---|
| 2025.11.18 | ₩2,291 | ₩2,318 | ₩2,157 | ₩2,157 | -5.85% | 15.2만 |
|---|
| 2025.11.17 | ₩2,184 | ₩2,358 | ₩2,023 | ₩2,305 | +5.52% | 28.9만 |
|---|
| 2025.11.14 | ₩1,997 | ₩2,251 | ₩1,889 | ₩2,211 | +10.74% | 12.3만 |
|---|
| 2025.11.13 | ₩2,010 | ₩2,090 | ₩1,876 | ₩2,023 | +0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩1,983 | ₩2,238 | ₩1,970 | ₩2,050 | +3.38% | 32.9만 |
|---|
| 2025.11.11 | ₩1,836 | ₩2,064 | ₩1,836 | ₩1,983 | +8.03% | 13만 |
|---|
| 2025.11.10 | ₩1,983 | ₩1,997 | ₩1,836 | ₩1,889 | -4.73% | 20.2만 |
|---|
| 2025.11.07 | ₩1,863 | ₩1,983 | ₩1,836 | ₩1,943 | +4.32% | 7.3만 |
|---|
| 2025.11.06 | ₩1,822 | ₩1,997 | ₩1,822 | ₩1,863 | +2.21% | 15.8만 |
|---|
| 2025.11.05 | ₩1,863 | ₩1,956 | ₩1,863 | ₩1,863 | 0.00% | 2.7만 |
|---|
| 2025.11.04 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,876 | 0.00% | 9만 |
|---|
| 2025.11.03 | ₩2,050 | ₩2,050 | ₩1,796 | ₩1,930 | -5.88% | 20.9만 |
|---|
| 2025.10.31 | ₩1,903 | ₩2,090 | ₩1,903 | ₩2,037 | +7.04% | 12.8만 |
|---|
| 2025.10.30 | ₩2,064 | ₩2,104 | ₩1,889 | ₩1,943 | -5.84% | 29.7만 |
|---|
| 2025.10.29 | ₩2,104 | ₩2,198 | ₩2,010 | ₩2,090 | -0.64% | 20.2만 |
|---|
| 2025.10.28 | ₩1,930 | ₩2,144 | ₩1,889 | ₩2,104 | +9.03% | 39.9만 |
|---|
| 2025.10.27 | ₩1,863 | ₩1,997 | ₩1,769 | ₩1,809 | -2.88% | 31.5만 |
|---|
| 2025.10.24 | ₩1,715 | ₩1,997 | ₩1,662 | ₩1,836 | +7.03% | 20.6만 |
|---|
| 2025.10.23 | ₩1,675 | ₩1,755 | ₩1,608 | ₩1,715 | +2.40% | 17.1만 |
|---|
| 2025.10.22 | ₩1,662 | ₩1,729 | ₩1,568 | ₩1,648 | -0.81% | 20.4만 |
|---|
| 2025.10.21 | ₩1,621 | ₩1,755 | ₩1,581 | ₩1,729 | +6.61% | 25.6만 |
|---|
| 2025.10.20 | ₩1,541 | ₩1,729 | ₩1,487 | ₩1,662 | +7.83% | 33.8만 |
|---|
| 2025.10.17 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,635 | -0.81% | 25.9만 |
|---|
| 2025.10.16 | ₩1,782 | ₩1,876 | ₩1,688 | ₩1,715 | -3.76% | 74.4만 |
|---|
| 2025.10.15 | ₩2,131 | ₩2,198 | ₩1,822 | ₩1,930 | -9.43% | 143.1만 |
|---|
| 2025.10.14 | ₩2,224 | ₩2,251 | ₩1,809 | ₩2,104 | -5.42% | 1403.5만 |
|---|
| 2025.10.13 | ₩1,755 | ₩2,023 | ₩1,755 | ₩1,889 | +7.63% | 289만 |
|---|
| 2025.10.10 | ₩1,863 | ₩1,876 | ₩1,742 | ₩1,782 | -4.32% | 12.3만 |
|---|