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 | ₩1,950 | ₩1,950 | ₩1,816 | ₩1,843 | -5.48% | 1.5만 |
| 2026.10.08 | ₩1,803 | ₩1,856 | ₩1,803 | ₩1,856 | +2.96% | 8.6천 |
| 2026.10.07 | ₩1,816 | ₩1,910 | ₩1,803 | ₩1,843 | +1.47% | 1.9만 |
| 2026.10.06 | ₩1,897 | ₩1,910 | ₩1,816 | ₩1,816 | -4.23% | 2.1만 |
| 2026.10.05 | ₩1,803 | ₩1,923 | ₩1,803 | ₩1,870 | +3.70% | 1.5만 |
| 2026.10.02 | ₩1,816 | ₩1,870 | ₩1,803 | ₩1,830 | +0.74% | 9.1천 |
| 2026.10.01 | ₩1,816 | ₩1,843 | ₩1,790 | ₩1,816 | 0.00% | 3.1만 |
| 2026.09.30 | ₩1,803 | ₩1,856 | ₩1,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,816 |
| +0.74% |
| 7.3천 |
| 2026.09.29 | ₩1,803 | ₩1,830 | ₩1,803 | ₩1,803 | 0.00% | 4.5천 |
|---|
| 2026.09.28 | ₩1,830 | ₩1,830 | ₩1,803 | ₩1,830 | 0.00% | 9.9천 |
|---|
| 2026.09.25 | ₩1,830 | ₩1,830 | ₩1,803 | ₩1,830 | 0.00% | 4.5만 |
|---|
| 2026.09.24 | ₩1,856 | ₩2,017 | ₩1,830 | ₩1,830 | -1.44% | 3.5만 |
|---|
| 2026.09.23 | ₩1,830 | ₩1,963 | ₩1,830 | ₩1,843 | +0.73% | 1만 |
|---|
| 2026.09.22 | ₩1,937 | ₩1,937 | ₩1,830 | ₩1,883 | -2.76% | 9.6천 |
|---|
| 2026.09.21 | ₩2,003 | ₩2,003 | ₩1,830 | ₩1,870 | -6.67% | 1.6만 |
|---|
| 2026.09.18 | ₩1,830 | ₩1,923 | ₩1,830 | ₩1,870 | +2.19% | 5.9만 |
|---|
| 2026.09.17 | ₩1,937 | ₩1,937 | ₩1,830 | ₩1,856 | -4.14% | 5.5만 |
|---|
| 2026.09.16 | ₩1,856 | ₩1,883 | ₩1,830 | ₩1,843 | -0.72% | 2.7만 |
|---|
| 2026.09.15 | ₩1,830 | ₩1,870 | ₩1,830 | ₩1,830 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩1,830 | ₩1,897 | ₩1,830 | ₩1,830 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,830 | ₩1,843 | ₩1,830 | ₩1,830 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩1,843 | ₩1,843 | ₩1,830 | ₩1,830 | -0.72% | 2.2만 |
|---|
| 2026.09.09 | ₩1,923 | ₩1,923 | ₩1,870 | ₩1,870 | -2.78% | 1.4만 |
|---|
| 2026.09.08 | ₩1,843 | ₩1,883 | ₩1,843 | ₩1,870 | +1.45% | 6.8천 |
|---|
| 2026.09.04 | ₩1,856 | ₩1,856 | ₩1,843 | ₩1,843 | -0.72% | 1.8천 |
|---|
| 2026.09.03 | ₩1,870 | ₩1,950 | ₩1,843 | ₩1,843 | -1.43% | 7.1천 |
|---|
| 2026.09.02 | ₩1,843 | ₩1,870 | ₩1,843 | ₩1,843 | 0.00% | 9.2천 |
|---|
| 2026.09.01 | ₩1,843 | ₩1,870 | ₩1,843 | ₩1,843 | 0.00% | 4.5천 |
|---|
| 2026.08.31 | ₩1,870 | ₩1,937 | ₩1,843 | ₩1,870 | 0.00% | 8.8천 |
|---|
| 2026.08.28 | ₩1,990 | ₩1,990 | ₩1,897 | ₩1,897 | -4.70% | 6.5천 |
|---|
| 2026.08.27 | ₩1,897 | ₩1,937 | ₩1,870 | ₩1,923 | +1.41% | 1.9만 |
|---|
| 2026.08.26 | ₩1,910 | ₩2,057 | ₩1,910 | ₩1,950 | +2.10% | 1.3만 |
|---|
| 2026.08.25 | ₩1,963 | ₩1,990 | ₩1,937 | ₩1,990 | +1.36% | 1.2만 |
|---|
| 2026.08.24 | ₩1,883 | ₩1,990 | ₩1,883 | ₩1,977 | +4.96% | 1.3만 |
|---|
| 2026.08.21 | ₩1,883 | ₩1,963 | ₩1,870 | ₩1,883 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩1,843 | ₩1,950 | ₩1,843 | ₩1,856 | +0.72% | 1.8만 |
|---|
| 2026.08.19 | ₩2,003 | ₩2,070 | ₩1,843 | ₩1,843 | -8.00% | 4.4만 |
|---|
| 2026.08.18 | ₩2,097 | ₩2,204 | ₩2,043 | ₩2,083 | -0.64% | 1.4만 |
|---|
| 2026.08.17 | ₩2,137 | ₩2,190 | ₩2,043 | ₩2,177 | +1.87% | 8.6만 |
|---|
| 2026.08.14 | ₩1,937 | ₩2,217 | ₩1,937 | ₩2,137 | +10.34% | 9.6만 |
|---|
| 2026.08.13 | ₩1,937 | ₩1,990 | ₩1,937 | ₩1,950 | +0.69% | 8.8천 |
|---|
| 2026.08.12 | ₩1,843 | ₩1,977 | ₩1,843 | ₩1,897 | +2.90% | 1.7만 |
|---|
| 2026.08.11 | ₩1,950 | ₩1,977 | ₩1,843 | ₩1,856 | -4.79% | 2.6만 |
|---|
| 2026.08.10 | ₩1,990 | ₩2,003 | ₩1,816 | ₩1,977 | -0.67% | 3.1만 |
|---|
| 2026.08.07 | ₩1,830 | ₩2,003 | ₩1,830 | ₩2,003 | +9.49% | 13.2만 |
|---|
| 2026.08.06 | ₩1,656 | ₩1,723 | ₩1,629 | ₩1,696 | +2.42% | 3.7만 |
|---|
| 2026.08.05 | ₩1,643 | ₩1,696 | ₩1,643 | ₩1,683 | +2.44% | 2.9만 |
|---|
| 2026.08.04 | ₩1,710 | ₩1,776 | ₩1,656 | ₩1,656 | -3.12% | 2만 |
|---|
| 2026.08.03 | ₩1,696 | ₩1,776 | ₩1,696 | ₩1,723 | +1.57% | 9.4천 |
|---|
| 2026.07.31 | ₩1,723 | ₩1,750 | ₩1,669 | ₩1,696 | -1.55% | 9.5천 |
|---|
| 2026.07.30 | ₩1,776 | ₩1,790 | ₩1,669 | ₩1,763 | -0.75% | 1.3만 |
|---|
| 2026.07.29 | ₩1,723 | ₩1,776 | ₩1,723 | ₩1,750 | +1.55% | 2천 |
|---|
| 2026.07.28 | ₩1,736 | ₩1,816 | ₩1,723 | ₩1,803 | +3.85% | 2.5만 |
|---|
| 2026.07.27 | ₩1,643 | ₩1,763 | ₩1,643 | ₩1,669 | +1.63% | 1.2만 |
|---|
| 2026.07.24 | ₩1,616 | ₩1,710 | ₩1,616 | ₩1,643 | +1.65% | 1.2만 |
|---|
| 2026.07.23 | ₩1,643 | ₩1,696 | ₩1,643 | ₩1,669 | +1.63% | 8.4천 |
|---|
| 2026.07.22 | ₩1,696 | ₩1,736 | ₩1,669 | ₩1,669 | -1.57% | 8.8천 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,816 | ₩1,683 | ₩1,723 | -1.53% | 6.1만 |
|---|
| 2026.07.20 | ₩1,763 | ₩1,790 | ₩1,710 | ₩1,750 | -0.76% | 5천 |
|---|
| 2026.07.17 | ₩1,696 | ₩1,803 | ₩1,696 | ₩1,803 | +6.30% | 4.3천 |
|---|
| 2026.07.16 | ₩2,070 | ₩2,070 | ₩1,723 | ₩1,776 | -14.19% | 2.5만 |
|---|
| 2026.07.15 | ₩1,790 | ₩1,870 | ₩1,763 | ₩1,763 | -1.49% | 2.9만 |
|---|
| 2026.07.14 | ₩1,723 | ₩2,057 | ₩1,723 | ₩1,803 | +4.65% | 1.1만 |
|---|
| 2026.07.13 | ₩1,696 | ₩1,803 | ₩1,696 | ₩1,736 | +2.36% | 7.3천 |
|---|
| 2026.07.10 | ₩1,710 | ₩1,736 | ₩1,683 | ₩1,710 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩1,696 | ₩1,736 | ₩1,696 | ₩1,723 | +1.57% | 9천 |
|---|
| 2026.07.08 | ₩1,696 | ₩1,736 | ₩1,629 | ₩1,669 | -1.57% | 2.3만 |
|---|
| 2026.07.07 | ₩1,656 | ₩1,710 | ₩1,656 | ₩1,696 | +2.42% | 3.7천 |
|---|
| 2026.07.06 | ₩1,696 | ₩1,736 | ₩1,643 | ₩1,669 | -1.57% | 3.5만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,723 | ₩1,669 | ₩1,723 | +3.20% | 8.3천 |
|---|
| 2026.07.01 | ₩1,656 | ₩1,736 | ₩1,656 | ₩1,656 | 0.00% | 1.8만 |
|---|
| 2026.06.30 | ₩1,669 | ₩1,710 | ₩1,616 | ₩1,683 | +0.80% | 1.7만 |
|---|
| 2026.06.29 | ₩1,616 | ₩1,723 | ₩1,536 | ₩1,643 | +1.65% | 6.5만 |
|---|
| 2026.06.26 | ₩1,816 | ₩1,950 | ₩1,656 | ₩1,656 | -8.82% | 10.2만 |
|---|
| 2026.06.25 | ₩1,843 | ₩1,963 | ₩1,803 | ₩1,830 | -0.72% | 3.1만 |
|---|
| 2026.06.24 | ₩1,830 | ₩2,124 | ₩1,830 | ₩1,856 | +1.46% | 2만 |
|---|
| 2026.06.23 | ₩1,897 | ₩1,937 | ₩1,803 | ₩1,843 | -2.82% | 4.8만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,963 | ₩1,843 | ₩1,910 | +3.62% | 1.5만 |
|---|
| 2026.06.18 | ₩1,910 | ₩2,057 | ₩1,790 | ₩1,790 | -6.29% | 11.8만 |
|---|
| 2026.06.17 | ₩1,977 | ₩2,057 | ₩1,843 | ₩1,897 | -4.05% | 3.9만 |
|---|
| 2026.06.16 | ₩1,603 | ₩2,137 | ₩1,576 | ₩1,937 | +20.83% | 42.3만 |
|---|
| 2026.06.15 | ₩1,830 | ₩1,883 | ₩1,790 | ₩1,830 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩1,830 | ₩1,843 | ₩1,790 | ₩1,830 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩1,870 | ₩1,870 | ₩1,750 | ₩1,776 | -5.00% | 1.4만 |
|---|
| 2026.06.10 | ₩1,870 | ₩1,897 | ₩1,803 | ₩1,803 | -3.57% | 2.8만 |
|---|
| 2026.06.09 | ₩1,750 | ₩1,923 | ₩1,750 | ₩1,870 | +6.87% | 2.6만 |
|---|
| 2026.06.08 | ₩1,696 | ₩1,736 | ₩1,669 | ₩1,710 | +0.79% | 1.2만 |
|---|
| 2026.06.05 | ₩1,856 | ₩1,856 | ₩1,669 | ₩1,683 | -9.35% | 3만 |
|---|
| 2026.06.04 | ₩1,843 | ₩1,950 | ₩1,763 | ₩1,830 | -0.72% | 2.1만 |
|---|
| 2026.06.03 | ₩1,790 | ₩1,856 | ₩1,776 | ₩1,830 | +2.24% | 3.5만 |
|---|
| 2026.06.02 | ₩1,816 | ₩1,870 | ₩1,736 | ₩1,790 | -1.47% | 3.2만 |
|---|
| 2026.06.01 | ₩1,576 | ₩1,830 | ₩1,549 | ₩1,816 | +15.25% | 9.2만 |
|---|
| 2026.05.29 | ₩1,549 | ₩1,589 | ₩1,549 | ₩1,576 | +1.72% | 1.2만 |
|---|
| 2026.05.28 | ₩1,523 | ₩1,629 | ₩1,523 | ₩1,589 | +4.39% | 21.5만 |
|---|
| 2026.05.27 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,523 | +0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩1,523 | ₩1,536 | ₩1,482 | ₩1,496 | -1.75% | 1.8만 |
|---|
| 2026.05.22 | ₩1,523 | ₩1,536 | ₩1,509 | ₩1,536 | +0.88% | 8.4천 |
|---|
| 2026.05.21 | ₩1,523 | ₩1,536 | ₩1,482 | ₩1,523 | 0.00% | 1.1만 |
|---|
| 2026.05.20 | ₩1,523 | ₩1,549 | ₩1,482 | ₩1,523 | 0.00% | 3.4만 |
|---|
| 2026.05.19 | ₩1,469 | ₩1,536 | ₩1,416 | ₩1,523 | +3.64% | 1.7만 |
|---|
| 2026.05.18 | ₩1,389 | ₩1,496 | ₩1,362 | ₩1,442 | +3.85% | 4.5만 |
|---|
| 2026.05.15 | ₩1,402 | ₩1,469 | ₩1,402 | ₩1,402 | 0.00% | 1.9만 |
|---|
| 2026.05.14 | ₩1,429 | ₩1,456 | ₩1,416 | ₩1,442 | +0.93% | 9천 |
|---|
| 2026.05.13 | ₩1,416 | ₩1,456 | ₩1,402 | ₩1,429 | +0.94% | 3.1만 |
|---|
| 2026.05.12 | ₩1,416 | ₩1,429 | ₩1,336 | ₩1,416 | 0.00% | 3.3만 |
|---|
| 2026.05.11 | ₩1,536 | ₩1,536 | ₩1,429 | ₩1,429 | -6.96% | 4.4만 |
|---|
| 2026.05.08 | ₩1,442 | ₩1,549 | ₩1,416 | ₩1,536 | +6.48% | 10.1만 |
|---|
| 2026.05.07 | ₩1,482 | ₩1,563 | ₩1,442 | ₩1,442 | -2.70% | 12.3만 |
|---|
| 2026.05.06 | ₩1,509 | ₩1,536 | ₩1,469 | ₩1,469 | -2.65% | 5만 |
|---|
| 2026.05.05 | ₩1,523 | ₩1,523 | ₩1,496 | ₩1,509 | -0.88% | 1.7만 |
|---|
| 2026.05.04 | ₩1,536 | ₩1,536 | ₩1,496 | ₩1,496 | -2.61% | 2.1만 |
|---|
| 2026.05.01 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,523 | +0.88% | 2.4만 |
|---|
| 2026.04.30 | ₩1,536 | ₩1,536 | ₩1,482 | ₩1,509 | -1.74% | 2.1만 |
|---|
| 2026.04.29 | ₩1,536 | ₩1,536 | ₩1,509 | ₩1,523 | -0.87% | 9.1천 |
|---|
| 2026.04.28 | ₩1,523 | ₩1,536 | ₩1,496 | ₩1,496 | -1.75% | 7.9천 |
|---|
| 2026.04.27 | ₩1,482 | ₩1,536 | ₩1,482 | ₩1,496 | +0.90% | 2.2만 |
|---|
| 2026.04.24 | ₩1,603 | ₩1,603 | ₩1,456 | ₩1,523 | -5.00% | 5.2만 |
|---|
| 2026.04.23 | ₩1,469 | ₩1,536 | ₩1,469 | ₩1,536 | +4.55% | 6만 |
|---|
| 2026.04.22 | ₩1,509 | ₩1,509 | ₩1,469 | ₩1,482 | -1.77% | 2만 |
|---|
| 2026.04.21 | ₩1,523 | ₩1,536 | ₩1,509 | ₩1,536 | +0.88% | 4만 |
|---|
| 2026.04.20 | ₩1,536 | ₩1,576 | ₩1,402 | ₩1,536 | 0.00% | 14.2만 |
|---|
| 2026.04.17 | ₩1,496 | ₩1,856 | ₩1,469 | ₩1,576 | +5.36% | 14.1만 |
|---|
| 2026.04.16 | ₩1,469 | ₩1,509 | ₩1,429 | ₩1,509 | +2.73% | 2.3만 |
|---|
| 2026.04.15 | ₩1,496 | ₩1,549 | ₩1,469 | ₩1,469 | -1.79% | 2.4만 |
|---|
| 2026.04.14 | ₩1,589 | ₩1,589 | ₩1,496 | ₩1,496 | -5.88% | 2.5만 |
|---|
| 2026.04.13 | ₩1,523 | ₩1,576 | ₩1,523 | ₩1,563 | +2.63% | 1.3만 |
|---|
| 2026.04.10 | ₩1,523 | ₩1,523 | ₩1,496 | ₩1,496 | -1.75% | 2.3천 |
|---|
| 2026.04.09 | ₩1,496 | ₩1,549 | ₩1,496 | ₩1,509 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩1,509 | ₩1,589 | ₩1,469 | ₩1,523 | +0.88% | 1.4만 |
|---|
| 2026.04.07 | ₩1,563 | ₩1,563 | ₩1,469 | ₩1,482 | -5.13% | 3만 |
|---|
| 2026.04.06 | ₩1,536 | ₩1,576 | ₩1,523 | ₩1,563 | +1.74% | 3.9만 |
|---|
| 2026.04.02 | ₩1,563 | ₩1,589 | ₩1,523 | ₩1,576 | +0.85% | 2.4만 |
|---|
| 2026.04.01 | ₩1,589 | ₩1,629 | ₩1,536 | ₩1,589 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩1,589 | ₩1,643 | ₩1,576 | ₩1,589 | 0.00% | 2.8만 |
|---|
| 2026.03.30 | ₩1,496 | ₩1,603 | ₩1,496 | ₩1,549 | +3.57% | 3.7만 |
|---|
| 2026.03.27 | ₩1,549 | ₩1,576 | ₩1,469 | ₩1,523 | -1.72% | 6.1만 |
|---|
| 2026.03.26 | ₩1,536 | ₩1,669 | ₩1,536 | ₩1,576 | +2.61% | 3.4만 |
|---|
| 2026.03.25 | ₩1,683 | ₩1,723 | ₩1,456 | ₩1,523 | -9.52% | 5.9만 |
|---|
| 2026.03.24 | ₩1,683 | ₩1,776 | ₩1,603 | ₩1,603 | -4.76% | 9.8만 |
|---|
| 2026.03.23 | ₩1,482 | ₩1,683 | ₩1,376 | ₩1,683 | +13.51% | 19.7만 |
|---|
| 2026.03.20 | ₩1,175 | ₩1,389 | ₩1,135 | ₩1,376 | +17.05% | 16.6만 |
|---|
| 2026.03.19 | ₩1,135 | ₩1,189 | ₩1,082 | ₩1,175 | +3.53% | 38.4만 |
|---|
| 2026.03.18 | ₩1,135 | ₩1,242 | ₩1,135 | ₩1,175 | +3.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,469 | ₩1,563 | ₩1,122 | ₩1,149 | -21.82% | 34만 |
|---|
| 2026.03.16 | ₩1,563 | ₩1,589 | ₩1,416 | ₩1,429 | -8.55% | 12.8만 |
|---|
| 2026.03.13 | ₩1,803 | ₩1,803 | ₩1,442 | ₩1,509 | -16.30% | 22.5만 |
|---|
| 2026.03.12 | ₩2,083 | ₩2,083 | ₩1,937 | ₩1,937 | -7.05% | 4.1만 |
|---|
| 2026.03.11 | ₩2,110 | ₩2,164 | ₩2,003 | ₩2,110 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩2,150 | ₩2,217 | ₩1,977 | ₩2,110 | -1.86% | 3.1만 |
|---|
| 2026.03.09 | ₩2,070 | ₩2,217 | ₩1,963 | ₩2,070 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩2,311 | ₩2,311 | ₩2,057 | ₩2,137 | -7.51% | 1.6만 |
|---|
| 2026.03.05 | ₩2,177 | ₩2,284 | ₩2,070 | ₩2,230 | +2.45% | 1.3만 |
|---|
| 2026.03.04 | ₩2,244 | ₩2,351 | ₩2,110 | ₩2,150 | -4.17% | 1.8만 |
|---|
| 2026.03.03 | ₩2,270 | ₩2,337 | ₩2,150 | ₩2,217 | -2.35% | 6.6천 |
|---|
| 2026.03.02 | ₩2,311 | ₩2,404 | ₩2,257 | ₩2,270 | -1.73% | 1만 |
|---|
| 2026.02.27 | ₩2,364 | ₩2,444 | ₩2,337 | ₩2,351 | -0.56% | 6천 |
|---|
| 2026.02.26 | ₩2,578 | ₩2,591 | ₩2,431 | ₩2,457 | -4.66% | 5.4천 |
|---|
| 2026.02.25 | ₩2,404 | ₩2,551 | ₩2,324 | ₩2,551 | +6.11% | 2.2만 |
|---|
| 2026.02.24 | ₩2,124 | ₩2,404 | ₩2,124 | ₩2,404 | +13.21% | 2.7만 |
|---|
| 2026.02.23 | ₩2,351 | ₩2,404 | ₩2,070 | ₩2,297 | -2.27% | 6.7만 |
|---|
| 2026.02.20 | ₩2,377 | ₩2,444 | ₩2,364 | ₩2,364 | -0.56% | 1.5만 |
|---|
| 2026.02.19 | ₩2,404 | ₩2,417 | ₩2,364 | ₩2,417 | +0.56% | 1.1만 |
|---|
| 2026.02.18 | ₩2,538 | ₩2,538 | ₩2,377 | ₩2,377 | -6.32% | 2.7만 |
|---|
| 2026.02.17 | ₩2,644 | ₩2,711 | ₩2,538 | ₩2,551 | -3.54% | 9천 |
|---|
| 2026.02.13 | ₩2,698 | ₩2,818 | ₩2,578 | ₩2,618 | -2.97% | 9.1천 |
|---|
| 2026.02.12 | ₩2,684 | ₩2,805 | ₩2,644 | ₩2,725 | +1.49% | 2.9만 |
|---|
| 2026.02.11 | ₩2,644 | ₩2,751 | ₩2,551 | ₩2,631 | -0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩2,765 | ₩2,845 | ₩2,698 | ₩2,698 | -2.42% | 8천 |
|---|
| 2026.02.09 | ₩2,738 | ₩2,751 | ₩2,671 | ₩2,751 | +0.49% | 9.1천 |
|---|
| 2026.02.06 | ₩2,644 | ₩2,765 | ₩2,618 | ₩2,711 | +2.53% | 1.4만 |
|---|
| 2026.02.05 | ₩2,858 | ₩2,858 | ₩2,631 | ₩2,684 | -6.07% | 2.2만 |
|---|
| 2026.02.04 | ₩2,778 | ₩2,845 | ₩2,698 | ₩2,778 | 0.00% | 1.7만 |
|---|
| 2026.02.03 | ₩2,925 | ₩2,925 | ₩2,711 | ₩2,778 | -5.02% | 1.7만 |
|---|
| 2026.02.02 | ₩2,871 | ₩3,058 | ₩2,805 | ₩2,925 | +1.86% | 2.6만 |
|---|
| 2026.01.30 | ₩2,858 | ₩2,952 | ₩2,738 | ₩2,871 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩2,898 | ₩2,978 | ₩2,778 | ₩2,885 | -0.46% | 4.5만 |
|---|
| 2026.01.28 | ₩3,099 | ₩3,099 | ₩2,952 | ₩2,992 | -3.45% | 2.1만 |
|---|
| 2026.01.27 | ₩2,831 | ₩3,192 | ₩2,658 | ₩3,099 | +9.43% | 3.5만 |
|---|
| 2026.01.26 | ₩2,952 | ₩3,032 | ₩2,818 | ₩2,831 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩3,072 | ₩3,072 | ₩2,912 | ₩2,978 | -3.04% | 8.5만 |
|---|
| 2026.01.22 | ₩2,564 | ₩3,219 | ₩2,564 | ₩3,219 | +25.52% | 11.8만 |
|---|
| 2026.01.21 | ₩2,511 | ₩2,658 | ₩2,511 | ₩2,618 | +4.26% | 1.2만 |
|---|
| 2026.01.20 | ₩2,631 | ₩2,658 | ₩2,538 | ₩2,631 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩2,618 | ₩2,671 | ₩2,591 | ₩2,658 | +1.53% | 5.3만 |
|---|
| 2026.01.15 | ₩2,711 | ₩2,751 | ₩2,604 | ₩2,644 | -2.46% | 3.1만 |
|---|
| 2026.01.14 | ₩2,524 | ₩2,711 | ₩2,524 | ₩2,711 | +7.41% | 1만 |
|---|
| 2026.01.13 | ₩2,604 | ₩2,618 | ₩2,498 | ₩2,551 | -2.05% | 1.1만 |
|---|
| 2026.01.12 | ₩2,524 | ₩2,631 | ₩2,498 | ₩2,631 | +4.23% | 1.1만 |
|---|
| 2026.01.09 | ₩2,671 | ₩2,671 | ₩2,498 | ₩2,538 | -5.00% | 8만 |
|---|
| 2026.01.08 | ₩2,831 | ₩2,898 | ₩2,604 | ₩2,618 | -7.55% | 6.2만 |
|---|
| 2026.01.07 | ₩2,631 | ₩2,845 | ₩2,564 | ₩2,738 | +4.06% | 12.2만 |
|---|
| 2026.01.06 | ₩2,511 | ₩2,644 | ₩2,471 | ₩2,591 | +3.19% | 2만 |
|---|
| 2026.01.05 | ₩2,578 | ₩2,671 | ₩2,471 | ₩2,538 | -1.55% | 5만 |
|---|
| 2026.01.02 | ₩2,511 | ₩2,658 | ₩2,471 | ₩2,644 | +5.32% | 3.6만 |
|---|
| 2025.12.31 | ₩2,551 | ₩2,671 | ₩2,444 | ₩2,484 | -2.62% | 10.5만 |
|---|
| 2025.12.30 | ₩2,644 | ₩2,644 | ₩2,538 | ₩2,644 | 0.00% | 5.8만 |
|---|
| 2025.12.29 | ₩2,564 | ₩2,698 | ₩2,511 | ₩2,604 | +1.56% | 3.6만 |
|---|
| 2025.12.26 | ₩2,698 | ₩2,791 | ₩2,564 | ₩2,631 | -2.48% | 3.9만 |
|---|
| 2025.12.24 | ₩2,578 | ₩2,698 | ₩2,551 | ₩2,698 | +4.66% | 1.6만 |
|---|
| 2025.12.23 | ₩2,725 | ₩2,725 | ₩2,538 | ₩2,578 | -5.39% | 7.1만 |
|---|
| 2025.12.22 | ₩2,805 | ₩2,871 | ₩2,684 | ₩2,738 | -2.38% | 6.3만 |
|---|
| 2025.12.19 | ₩3,018 | ₩3,018 | ₩2,791 | ₩2,805 | -7.08% | 8.3만 |
|---|
| 2025.12.18 | ₩2,885 | ₩3,072 | ₩2,831 | ₩3,045 | +5.56% | 4.3만 |
|---|
| 2025.12.17 | ₩2,952 | ₩3,058 | ₩2,831 | ₩2,858 | -3.17% | 8.7만 |
|---|
| 2025.12.16 | ₩2,711 | ₩2,978 | ₩2,711 | ₩2,938 | +8.37% | 4만 |
|---|
| 2025.12.15 | ₩2,871 | ₩2,871 | ₩2,698 | ₩2,751 | -4.19% | 7.9만 |
|---|
| 2025.12.12 | ₩2,885 | ₩2,952 | ₩2,831 | ₩2,871 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩3,005 | ₩3,099 | ₩2,925 | ₩2,978 | -0.89% | 4.6만 |
|---|
| 2025.12.10 | ₩3,005 | ₩3,125 | ₩2,871 | ₩3,032 | +0.89% | 11.5만 |
|---|
| 2025.12.09 | ₩2,791 | ₩2,992 | ₩2,791 | ₩2,978 | +6.70% | 11.4만 |
|---|
| 2025.12.08 | ₩2,858 | ₩2,898 | ₩2,751 | ₩2,818 | -1.40% | 9.9만 |
|---|
| 2025.12.05 | ₩2,457 | ₩3,032 | ₩2,431 | ₩2,818 | +14.67% | 40.3만 |
|---|
| 2025.12.04 | ₩2,471 | ₩2,591 | ₩2,431 | ₩2,564 | +3.78% | 3.8만 |
|---|
| 2025.12.03 | ₩2,324 | ₩2,538 | ₩2,244 | ₩2,524 | +8.62% | 9.3만 |
|---|
| 2025.12.02 | ₩2,417 | ₩2,417 | ₩2,297 | ₩2,324 | -3.87% | 8.4만 |
|---|
| 2025.12.01 | ₩2,484 | ₩2,498 | ₩2,417 | ₩2,444 | -1.61% | 4.7만 |
|---|
| 2025.11.28 | ₩2,498 | ₩2,591 | ₩2,498 | ₩2,511 | +0.53% | 3.6만 |
|---|
| 2025.11.26 | ₩2,618 | ₩2,618 | ₩2,444 | ₩2,511 | -4.08% | 10.8만 |
|---|
| 2025.11.25 | ₩2,484 | ₩2,591 | ₩2,417 | ₩2,591 | +4.30% | 7.2만 |
|---|
| 2025.11.24 | ₩2,417 | ₩2,538 | ₩2,337 | ₩2,471 | +2.21% | 9.6만 |
|---|
| 2025.11.21 | ₩2,337 | ₩2,431 | ₩2,270 | ₩2,431 | +4.00% | 8.2만 |
|---|
| 2025.11.20 | ₩2,311 | ₩2,377 | ₩2,257 | ₩2,311 | 0.00% | 13.3만 |
|---|
| 2025.11.19 | ₩2,177 | ₩2,364 | ₩2,110 | ₩2,311 | +6.13% | 16.1만 |
|---|
| 2025.11.18 | ₩2,284 | ₩2,311 | ₩2,150 | ₩2,150 | -5.85% | 15.2만 |
|---|
| 2025.11.17 | ₩2,177 | ₩2,351 | ₩2,017 | ₩2,297 | +5.52% | 28.9만 |
|---|
| 2025.11.14 | ₩1,990 | ₩2,244 | ₩1,883 | ₩2,204 | +10.74% | 12.3만 |
|---|
| 2025.11.13 | ₩2,003 | ₩2,083 | ₩1,870 | ₩2,017 | +0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩1,977 | ₩2,230 | ₩1,963 | ₩2,043 | +3.38% | 32.9만 |
|---|
| 2025.11.11 | ₩1,830 | ₩2,057 | ₩1,830 | ₩1,977 | +8.03% | 13만 |
|---|
| 2025.11.10 | ₩1,977 | ₩1,990 | ₩1,830 | ₩1,883 | -4.73% | 20.2만 |
|---|
| 2025.11.07 | ₩1,856 | ₩1,977 | ₩1,830 | ₩1,937 | +4.32% | 7.3만 |
|---|
| 2025.11.06 | ₩1,816 | ₩1,990 | ₩1,816 | ₩1,856 | +2.21% | 15.8만 |
|---|
| 2025.11.05 | ₩1,856 | ₩1,950 | ₩1,856 | ₩1,856 | 0.00% | 2.7만 |
|---|
| 2025.11.04 | ₩1,870 | ₩1,937 | ₩1,830 | ₩1,870 | 0.00% | 9만 |
|---|
| 2025.11.03 | ₩2,043 | ₩2,043 | ₩1,790 | ₩1,923 | -5.88% | 20.9만 |
|---|
| 2025.10.31 | ₩1,897 | ₩2,083 | ₩1,897 | ₩2,030 | +7.04% | 12.8만 |
|---|
| 2025.10.30 | ₩2,057 | ₩2,097 | ₩1,883 | ₩1,937 | -5.84% | 29.7만 |
|---|
| 2025.10.29 | ₩2,097 | ₩2,190 | ₩2,003 | ₩2,083 | -0.64% | 20.2만 |
|---|
| 2025.10.28 | ₩1,923 | ₩2,137 | ₩1,883 | ₩2,097 | +9.03% | 39.9만 |
|---|
| 2025.10.27 | ₩1,856 | ₩1,990 | ₩1,763 | ₩1,803 | -2.88% | 31.5만 |
|---|
| 2025.10.24 | ₩1,710 | ₩1,990 | ₩1,656 | ₩1,830 | +7.03% | 20.6만 |
|---|
| 2025.10.23 | ₩1,669 | ₩1,750 | ₩1,603 | ₩1,710 | +2.40% | 17.1만 |
|---|
| 2025.10.22 | ₩1,656 | ₩1,723 | ₩1,563 | ₩1,643 | -0.81% | 20.4만 |
|---|
| 2025.10.21 | ₩1,616 | ₩1,750 | ₩1,576 | ₩1,723 | +6.61% | 25.6만 |
|---|
| 2025.10.20 | ₩1,536 | ₩1,723 | ₩1,482 | ₩1,656 | +7.83% | 33.8만 |
|---|
| 2025.10.17 | ₩1,643 | ₩1,683 | ₩1,603 | ₩1,629 | -0.81% | 25.9만 |
|---|
| 2025.10.16 | ₩1,776 | ₩1,870 | ₩1,683 | ₩1,710 | -3.76% | 74.4만 |
|---|
| 2025.10.15 | ₩2,124 | ₩2,190 | ₩1,816 | ₩1,923 | -9.43% | 143.1만 |
|---|
| 2025.10.14 | ₩2,217 | ₩2,244 | ₩1,803 | ₩2,097 | -5.42% | 1403.5만 |
|---|
| 2025.10.13 | ₩1,750 | ₩2,017 | ₩1,750 | ₩1,883 | +7.63% | 289만 |
|---|
| 2025.10.10 | ₩1,856 | ₩1,870 | ₩1,736 | ₩1,776 | -4.32% | 12.3만 |
|---|