시장 데이터를 불러오는 중
전체 종목
QuantumScape Corporation - Common Stock 과거 주가
QuantumScape Corporation - Common Stock · QS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QuantumScape Corporation - Common Stock · QS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,311 | ₩6,352 | ₩6,050 | ₩6,137 | -2.76% | 1179.7만 |
| 2026.10.08 | ₩6,365 | ₩6,378 | ₩5,896 | ₩6,137 | -3.58% | 2202.2만 |
| 2026.10.07 | ₩6,110 | ₩6,131 | ₩5,970 | ₩6,057 | -0.88% | 1127만 |
| 2026.10.06 | ₩6,265 | ₩6,325 | ₩6,191 | ₩6,231 | -0.53% | 1359만 |
| 2026.10.05 | ₩6,110 | ₩6,218 | ₩5,976 | ₩6,191 | +1.32% | 1516.4만 |
| 2026.10.02 | ₩6,365 | ₩6,365 | ₩6,097 | ₩6,124 | -3.79% | 1151.8만 |
| 2026.10.01 | ₩6,231 | ₩6,405 | ₩6,110 | ₩6,151 | -1.29% | 1091.6만 |
| 2026.09.30 | ₩6,244 | ₩6,432 | ₩6,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,224 |
| -0.32% |
| 1167.8만 |
| 2026.09.29 | ₩6,224 | ₩6,332 | ₩6,097 | ₩6,151 | -1.18% | 1167.6만 |
|---|
| 2026.09.28 | ₩6,472 | ₩6,486 | ₩6,084 | ₩6,110 | -5.59% | 1643.8만 |
|---|
| 2026.09.25 | ₩6,684 | ₩6,787 | ₩6,573 | ₩6,579 | -1.56% | 853.5만 |
|---|
| 2026.09.24 | ₩6,539 | ₩6,646 | ₩6,385 | ₩6,620 | +1.23% | 1155만 |
|---|
| 2026.09.23 | ₩6,740 | ₩6,807 | ₩6,566 | ₩6,579 | -2.39% | 1074.5만 |
|---|
| 2026.09.22 | ₩6,955 | ₩6,955 | ₩6,727 | ₩6,767 | -2.70% | 1315.9만 |
|---|
| 2026.09.21 | ₩6,968 | ₩7,102 | ₩6,794 | ₩6,834 | -1.92% | 1257.4만 |
|---|
| 2026.09.18 | ₩7,022 | ₩7,102 | ₩6,646 | ₩6,734 | -4.10% | 1437.1만 |
|---|
| 2026.09.17 | ₩6,939 | ₩7,149 | ₩6,894 | ₩6,928 | -0.15% | 1400.3만 |
|---|
| 2026.09.16 | ₩6,888 | ₩6,908 | ₩6,566 | ₩6,700 | -2.72% | 1170.7만 |
|---|
| 2026.09.15 | ₩6,955 | ₩7,049 | ₩6,673 | ₩6,767 | -2.70% | 1001.2만 |
|---|
| 2026.09.14 | ₩6,874 | ₩7,035 | ₩6,861 | ₩6,968 | +1.36% | 1049.2만 |
|---|
| 2026.09.11 | ₩7,049 | ₩7,116 | ₩6,941 | ₩7,075 | +0.38% | 741.5만 |
|---|
| 2026.09.10 | ₩6,821 | ₩7,089 | ₩6,781 | ₩6,941 | +1.77% | 650.8만 |
|---|
| 2026.09.09 | ₩7,397 | ₩7,471 | ₩6,982 | ₩6,995 | -5.43% | 1209.1만 |
|---|
| 2026.09.08 | ₩7,397 | ₩7,665 | ₩7,384 | ₩7,491 | +1.27% | 1101만 |
|---|
| 2026.09.04 | ₩7,303 | ₩7,370 | ₩7,223 | ₩7,343 | +0.55% | 624만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,544 | ₩7,250 | ₩7,303 | -1.45% | 1095.3만 |
|---|
| 2026.09.02 | ₩7,290 | ₩7,437 | ₩7,250 | ₩7,303 | +0.18% | 836.6만 |
|---|
| 2026.09.01 | ₩7,317 | ₩7,384 | ₩7,223 | ₩7,330 | +0.18% | 1103.1만 |
|---|
| 2026.08.31 | ₩7,457 | ₩7,611 | ₩7,401 | ₩7,491 | +0.45% | 1666.6만 |
|---|
| 2026.08.28 | ₩7,893 | ₩8,141 | ₩7,464 | ₩7,518 | -4.75% | 1876.4만 |
|---|
| 2026.08.27 | ₩7,799 | ₩7,933 | ₩7,665 | ₩7,906 | +1.37% | 1883.1만 |
|---|
| 2026.08.26 | ₩7,799 | ₩7,920 | ₩7,558 | ₩7,692 | -1.37% | 1623.2만 |
|---|
| 2026.08.25 | ₩7,786 | ₩7,906 | ₩7,638 | ₩7,799 | +0.17% | 1608만 |
|---|
| 2026.08.24 | ₩7,786 | ₩7,980 | ₩7,591 | ₩7,665 | -1.55% | 2120.4만 |
|---|
| 2026.08.21 | ₩7,772 | ₩8,201 | ₩7,759 | ₩8,013 | +3.10% | 2583만 |
|---|
| 2026.08.20 | ₩7,786 | ₩7,799 | ₩7,397 | ₩7,638 | -1.89% | 1917.3만 |
|---|
| 2026.08.19 | ₩7,812 | ₩7,893 | ₩7,531 | ₩7,879 | +0.86% | 1748.9만 |
|---|
| 2026.08.18 | ₩7,839 | ₩7,960 | ₩7,578 | ₩7,719 | -1.54% | 1803.4만 |
|---|
| 2026.08.17 | ₩8,241 | ₩8,305 | ₩8,080 | ₩8,201 | -0.49% | 1499.3만 |
|---|
| 2026.08.14 | ₩8,375 | ₩8,501 | ₩8,228 | ₩8,295 | -0.96% | 1475.1만 |
|---|
| 2026.08.13 | ₩8,509 | ₩8,657 | ₩8,147 | ₩8,255 | -2.99% | 1418.4만 |
|---|
| 2026.08.12 | ₩8,710 | ₩8,750 | ₩8,322 | ₩8,549 | -1.85% | 2012.4만 |
|---|
| 2026.08.11 | ₩8,335 | ₩8,563 | ₩8,288 | ₩8,496 | +1.93% | 1225.3만 |
|---|
| 2026.08.10 | ₩8,107 | ₩8,335 | ₩8,054 | ₩8,295 | +2.31% | 1653.3만 |
|---|
| 2026.08.07 | ₩7,625 | ₩8,201 | ₩7,605 | ₩8,147 | +6.85% | 1831만 |
|---|
| 2026.08.06 | ₩7,290 | ₩7,571 | ₩7,209 | ₩7,410 | +1.65% | 1165.7만 |
|---|
| 2026.08.05 | ₩7,464 | ₩7,591 | ₩7,343 | ₩7,397 | -0.90% | 1319.8만 |
|---|
| 2026.08.04 | ₩7,317 | ₩7,705 | ₩7,250 | ₩7,625 | +4.21% | 1522.6만 |
|---|
| 2026.08.03 | ₩6,968 | ₩7,384 | ₩6,888 | ₩7,156 | +2.69% | 1442.9만 |
|---|
| 2026.07.31 | ₩7,129 | ₩7,223 | ₩6,814 | ₩6,995 | -1.88% | 2390.9만 |
|---|
| 2026.07.30 | ₩6,834 | ₩7,035 | ₩6,707 | ₩7,008 | +2.55% | 2598.8만 |
|---|
| 2026.07.29 | ₩6,861 | ₩6,982 | ₩6,593 | ₩6,646 | -3.12% | 2946.1만 |
|---|
| 2026.07.28 | ₩6,700 | ₩6,968 | ₩6,392 | ₩6,928 | +3.40% | 4318.2만 |
|---|
| 2026.07.27 | ₩6,687 | ₩6,968 | ₩6,593 | ₩6,941 | +3.81% | 3894.5만 |
|---|
| 2026.07.24 | ₩6,740 | ₩6,834 | ₩6,445 | ₩6,546 | -2.88% | 3291.6만 |
|---|
| 2026.07.23 | ₩7,397 | ₩7,692 | ₩6,660 | ₩6,854 | -7.34% | 6386.9만 |
|---|
| 2026.07.22 | ₩8,107 | ₩8,295 | ₩7,826 | ₩7,866 | -2.98% | 2962.1만 |
|---|
| 2026.07.21 | ₩8,013 | ₩8,228 | ₩7,906 | ₩8,107 | +1.17% | 2157만 |
|---|
| 2026.07.20 | ₩7,946 | ₩8,080 | ₩7,826 | ₩7,893 | -0.67% | 2595.2만 |
|---|
| 2026.07.17 | ₩7,678 | ₩8,054 | ₩7,564 | ₩7,853 | +2.27% | 2127.8만 |
|---|
| 2026.07.16 | ₩8,429 | ₩8,469 | ₩7,719 | ₩7,913 | -6.12% | 2836만 |
|---|
| 2026.07.15 | ₩8,770 | ₩9,152 | ₩8,536 | ₩8,616 | -1.76% | 2762.3만 |
|---|
| 2026.07.14 | ₩8,583 | ₩8,690 | ₩8,429 | ₩8,603 | +0.23% | 1913.8만 |
|---|
| 2026.07.13 | ₩8,677 | ₩8,710 | ₩8,201 | ₩8,415 | -3.01% | 3067.2만 |
|---|
| 2026.07.10 | ₩9,367 | ₩9,367 | ₩8,804 | ₩8,817 | -5.87% | 2102.2만 |
|---|
| 2026.07.09 | ₩8,951 | ₩9,434 | ₩8,878 | ₩9,260 | +3.44% | 2811.2만 |
|---|
| 2026.07.08 | ₩8,911 | ₩9,045 | ₩8,549 | ₩8,884 | -0.30% | 3376.1만 |
|---|
| 2026.07.07 | ₩9,568 | ₩9,595 | ₩8,898 | ₩9,099 | -4.90% | 3145.4만 |
|---|
| 2026.07.06 | ₩9,528 | ₩9,976 | ₩9,407 | ₩9,702 | +1.83% | 1534.3만 |
|---|
| 2026.07.02 | ₩10,325 | ₩10,472 | ₩9,347 | ₩9,474 | -8.24% | 2184.2만 |
|---|
| 2026.07.01 | ₩9,997 | ₩10,546 | ₩9,976 | ₩10,198 | +2.01% | 1897.7만 |
|---|
| 2026.06.30 | ₩9,997 | ₩10,345 | ₩9,903 | ₩10,131 | +1.34% | 1840.5만 |
|---|
| 2026.06.29 | ₩9,742 | ₩10,211 | ₩9,467 | ₩10,171 | +4.40% | 2368.8만 |
|---|
| 2026.06.26 | ₩9,313 | ₩9,688 | ₩9,300 | ₩9,595 | +3.02% | 2126.3만 |
|---|
| 2026.06.25 | ₩9,668 | ₩9,836 | ₩9,273 | ₩9,554 | -1.18% | 1887만 |
|---|
| 2026.06.24 | ₩9,903 | ₩9,916 | ₩9,353 | ₩9,541 | -3.65% | 2915.8만 |
|---|
| 2026.06.23 | ₩9,695 | ₩10,345 | ₩9,648 | ₩9,943 | +2.56% | 2240.8만 |
|---|
| 2026.06.22 | ₩10,533 | ₩11,377 | ₩10,157 | ₩10,198 | -3.18% | 3234.8만 |
|---|
| 2026.06.18 | ₩10,385 | ₩10,827 | ₩9,568 | ₩10,774 | +3.74% | 8558.6만 |
|---|
| 2026.06.17 | ₩9,333 | ₩9,722 | ₩9,206 | ₩9,246 | -0.93% | 1287.1만 |
|---|
| 2026.06.16 | ₩9,514 | ₩9,688 | ₩9,246 | ₩9,273 | -2.54% | 1444.3만 |
|---|
| 2026.06.15 | ₩10,037 | ₩10,184 | ₩9,648 | ₩9,688 | -3.47% | 1330.8만 |
|---|
| 2026.06.12 | ₩9,675 | ₩9,782 | ₩9,353 | ₩9,501 | -1.80% | 1291.1만 |
|---|
| 2026.06.11 | ₩9,394 | ₩9,723 | ₩9,179 | ₩9,688 | +3.14% | 1691만 |
|---|
| 2026.06.10 | ₩9,615 | ₩9,883 | ₩9,380 | ₩9,380 | -2.44% | 2032.4만 |
|---|
| 2026.06.09 | ₩10,332 | ₩10,439 | ₩9,327 | ₩9,809 | -5.06% | 2257.6만 |
|---|
| 2026.06.08 | ₩10,546 | ₩10,687 | ₩10,184 | ₩10,265 | -2.67% | 1201.3만 |
|---|
| 2026.06.05 | ₩11,846 | ₩11,879 | ₩10,050 | ₩10,278 | -13.24% | 2937.1만 |
|---|
| 2026.06.04 | ₩11,383 | ₩12,382 | ₩11,310 | ₩12,167 | +6.89% | 2066만 |
|---|
| 2026.06.03 | ₩12,127 | ₩12,496 | ₩11,698 | ₩11,739 | -3.20% | 2049.3만 |
|---|
| 2026.06.02 | ₩12,261 | ₩12,931 | ₩12,087 | ₩12,328 | +0.55% | 2160.3만 |
|---|
| 2026.06.01 | ₩11,832 | ₩12,630 | ₩11,645 | ₩12,248 | +3.51% | 2139.5만 |
|---|
| 2026.05.29 | ₩12,100 | ₩12,154 | ₩11,524 | ₩12,033 | -0.55% | 2790.8만 |
|---|
| 2026.05.28 | ₩12,053 | ₩12,610 | ₩11,846 | ₩12,234 | +1.50% | 2012.6만 |
|---|
| 2026.05.27 | ₩11,672 | ₩12,449 | ₩11,337 | ₩12,208 | +4.59% | 3029.8만 |
|---|
| 2026.05.26 | ₩11,243 | ₩12,114 | ₩10,935 | ₩11,672 | +3.81% | 3618.1만 |
|---|
| 2026.05.22 | ₩11,122 | ₩11,484 | ₩10,841 | ₩10,988 | -1.20% | 2135.5만 |
|---|
| 2026.05.21 | ₩10,224 | ₩11,390 | ₩10,184 | ₩11,229 | +9.83% | 3055.3만 |
|---|
| 2026.05.20 | ₩9,930 | ₩10,305 | ₩9,595 | ₩10,278 | +3.51% | 1713.4만 |
|---|
| 2026.05.19 | ₩10,017 | ₩10,104 | ₩9,554 | ₩9,782 | -2.34% | 1221.7만 |
|---|
| 2026.05.18 | ₩10,720 | ₩10,747 | ₩9,655 | ₩10,144 | -5.37% | 2674.6만 |
|---|
| 2026.05.15 | ₩10,841 | ₩10,894 | ₩10,573 | ₩10,734 | -0.99% | 2853.3만 |
|---|
| 2026.05.14 | ₩11,404 | ₩11,913 | ₩11,028 | ₩11,524 | +1.06% | 3042.1만 |
|---|
| 2026.05.13 | ₩11,645 | ₩12,033 | ₩10,613 | ₩11,605 | -0.35% | 6011.3만 |
|---|
| 2026.05.12 | ₩10,466 | ₩11,457 | ₩10,131 | ₩11,283 | +7.81% | 3232.3만 |
|---|
| 2026.05.11 | ₩9,943 | ₩11,176 | ₩9,930 | ₩10,760 | +8.22% | 3048.3만 |
|---|
| 2026.05.08 | ₩9,889 | ₩10,137 | ₩9,581 | ₩10,104 | +2.17% | 1759.5만 |
|---|
| 2026.05.07 | ₩10,626 | ₩10,640 | ₩9,608 | ₩9,849 | -7.31% | 2289.2만 |
|---|
| 2026.05.06 | ₩9,762 | ₩10,719 | ₩9,662 | ₩10,653 | +9.13% | 2290.8만 |
|---|
| 2026.05.05 | ₩9,662 | ₩9,896 | ₩9,554 | ₩9,729 | +0.69% | 1097.8만 |
|---|
| 2026.05.04 | ₩9,688 | ₩9,896 | ₩9,541 | ₩9,635 | -0.55% | 1066.3만 |
|---|
| 2026.05.01 | ₩9,675 | ₩10,043 | ₩9,528 | ₩9,729 | +0.55% | 1586.8만 |
|---|
| 2026.04.30 | ₩9,219 | ₩9,896 | ₩9,152 | ₩9,769 | +5.96% | 2531.8만 |
|---|
| 2026.04.29 | ₩9,313 | ₩9,320 | ₩8,777 | ₩9,166 | -1.58% | 1935.7만 |
|---|
| 2026.04.28 | ₩9,179 | ₩9,648 | ₩9,018 | ₩9,340 | +1.75% | 2148.6만 |
|---|
| 2026.04.27 | ₩9,514 | ₩10,385 | ₩9,340 | ₩9,461 | -0.56% | 3951.9만 |
|---|
| 2026.04.24 | ₩10,050 | ₩11,296 | ₩9,327 | ₩9,675 | -3.73% | 6404.9만 |
|---|
| 2026.04.23 | ₩12,941 | ₩12,941 | ₩9,554 | ₩9,930 | -23.27% | 1.1억 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,822 | ₩9,474 | ₩9,796 | +1.95% | 2547.5만 |
|---|
| 2026.04.21 | ₩9,896 | ₩9,916 | ₩9,300 | ₩9,353 | -5.48% | 1413.2만 |
|---|
| 2026.04.20 | ₩9,289 | ₩9,648 | ₩9,199 | ₩9,621 | +3.58% | 1293.7만 |
|---|
| 2026.04.17 | ₩9,702 | ₩9,983 | ₩9,447 | ₩9,514 | -1.93% | 1451.6만 |
|---|
| 2026.04.16 | ₩10,157 | ₩10,168 | ₩9,219 | ₩9,434 | -7.12% | 1833.3만 |
|---|
| 2026.04.15 | ₩9,313 | ₩9,688 | ₩9,286 | ₩9,608 | +3.17% | 1668.5만 |
|---|
| 2026.04.14 | ₩8,884 | ₩9,286 | ₩8,844 | ₩9,193 | +3.47% | 1748만 |
|---|
| 2026.04.13 | ₩8,348 | ₩8,657 | ₩8,295 | ₩8,630 | +3.37% | 924.1만 |
|---|
| 2026.04.10 | ₩8,415 | ₩8,737 | ₩8,395 | ₩8,523 | +1.27% | 698.7만 |
|---|
| 2026.04.09 | ₩8,415 | ₩8,482 | ₩8,241 | ₩8,281 | -1.59% | 768만 |
|---|
| 2026.04.08 | ₩8,938 | ₩9,099 | ₩8,281 | ₩8,442 | -5.55% | 861.2만 |
|---|
| 2026.04.07 | ₩8,362 | ₩8,415 | ₩8,054 | ₩8,322 | -0.48% | 723.8만 |
|---|
| 2026.04.06 | ₩8,523 | ₩8,697 | ₩8,462 | ₩8,496 | -0.31% | 641.3만 |
|---|
| 2026.04.02 | ₩7,946 | ₩8,536 | ₩7,906 | ₩8,523 | +7.25% | 960.2만 |
|---|
| 2026.04.01 | ₩8,750 | ₩8,791 | ₩8,281 | ₩8,322 | -4.90% | 797.2만 |
|---|
| 2026.03.31 | ₩8,201 | ₩8,576 | ₩8,134 | ₩8,549 | +4.25% | 944.9만 |
|---|
| 2026.03.30 | ₩8,429 | ₩8,563 | ₩7,926 | ₩7,987 | -5.25% | 1106.1만 |
|---|
| 2026.03.27 | ₩8,549 | ₩8,643 | ₩8,322 | ₩8,389 | -1.88% | 807.9만 |
|---|
| 2026.03.26 | ₩9,018 | ₩9,152 | ₩8,683 | ₩8,710 | -3.42% | 866.8만 |
|---|
| 2026.03.25 | ₩9,367 | ₩9,521 | ₩9,140 | ₩9,219 | -1.57% | 682.2만 |
|---|
| 2026.03.24 | ₩9,327 | ₩9,447 | ₩8,884 | ₩9,126 | -2.16% | 838.6만 |
|---|
| 2026.03.23 | ₩9,032 | ₩9,541 | ₩8,965 | ₩9,447 | +4.60% | 1446.8만 |
|---|
| 2026.03.20 | ₩9,126 | ₩9,219 | ₩8,710 | ₩8,831 | -3.23% | 988.3만 |
|---|
| 2026.03.19 | ₩9,045 | ₩9,333 | ₩8,884 | ₩9,233 | +2.07% | 856.2만 |
|---|
| 2026.03.18 | ₩9,219 | ₩9,440 | ₩9,166 | ₩9,179 | -0.44% | 723.7만 |
|---|
| 2026.03.17 | ₩9,233 | ₩9,568 | ₩9,105 | ₩9,327 | +1.02% | 1017.3만 |
|---|
| 2026.03.16 | ₩9,126 | ₩9,432 | ₩9,000 | ₩9,233 | +1.17% | 837.9만 |
|---|
| 2026.03.13 | ₩9,300 | ₩9,528 | ₩8,992 | ₩9,018 | -3.03% | 873만 |
|---|
| 2026.03.12 | ₩9,233 | ₩9,286 | ₩9,112 | ₩9,246 | +0.15% | 865.9만 |
|---|
| 2026.03.11 | ₩9,193 | ₩9,501 | ₩9,139 | ₩9,380 | +2.04% | 850만 |
|---|
| 2026.03.10 | ₩9,213 | ₩9,514 | ₩9,059 | ₩9,139 | -0.80% | 947.2만 |
|---|
| 2026.03.09 | ₩8,683 | ₩9,146 | ₩8,563 | ₩9,112 | +4.94% | 1124만 |
|---|
| 2026.03.06 | ₩9,072 | ₩9,353 | ₩8,938 | ₩8,965 | -1.18% | 1181.1만 |
|---|
| 2026.03.05 | ₩9,246 | ₩9,340 | ₩8,992 | ₩9,273 | +0.29% | 1332.4만 |
|---|
| 2026.03.04 | ₩8,804 | ₩9,407 | ₩8,791 | ₩9,380 | +6.54% | 1514.5만 |
|---|
| 2026.03.03 | ₩8,858 | ₩9,059 | ₩8,643 | ₩8,764 | -1.06% | 1206.2만 |
|---|
| 2026.03.02 | ₩8,911 | ₩9,340 | ₩8,817 | ₩9,233 | +3.61% | 1063.1만 |
|---|
| 2026.02.27 | ₩9,407 | ₩9,420 | ₩9,179 | ₩9,273 | -1.42% | 1182만 |
|---|
| 2026.02.26 | ₩9,313 | ₩9,755 | ₩9,219 | ₩9,729 | +4.46% | 1623.8만 |
|---|
| 2026.02.25 | ₩9,514 | ₩9,608 | ₩9,340 | ₩9,420 | -0.99% | 1498.9만 |
|---|
| 2026.02.24 | ₩9,152 | ₩9,541 | ₩8,998 | ₩9,427 | +3.00% | 1494만 |
|---|
| 2026.02.23 | ₩9,072 | ₩9,219 | ₩8,938 | ₩9,179 | +1.18% | 1229만 |
|---|
| 2026.02.20 | ₩9,380 | ₩9,541 | ₩9,179 | ₩9,219 | -1.71% | 1505.2만 |
|---|
| 2026.02.19 | ₩9,662 | ₩9,688 | ₩9,353 | ₩9,608 | -0.55% | 1550.4만 |
|---|
| 2026.02.18 | ₩9,648 | ₩9,836 | ₩9,313 | ₩9,581 | -0.69% | 1829.9만 |
|---|
| 2026.02.17 | ₩10,030 | ₩10,157 | ₩9,621 | ₩9,648 | -3.81% | 1688.9만 |
|---|
| 2026.02.13 | ₩10,586 | ₩10,814 | ₩10,325 | ₩10,358 | -2.15% | 1239.9만 |
|---|
| 2026.02.12 | ₩10,961 | ₩11,524 | ₩10,385 | ₩10,405 | -5.07% | 2537.3만 |
|---|
| 2026.02.11 | ₩12,114 | ₩12,234 | ₩11,524 | ₩11,819 | -2.43% | 1966.5만 |
|---|
| 2026.02.10 | ₩12,154 | ₩12,616 | ₩11,966 | ₩11,980 | -1.43% | 1674.9만 |
|---|
| 2026.02.09 | ₩12,610 | ₩12,690 | ₩11,926 | ₩12,288 | -2.55% | 2768.4만 |
|---|
| 2026.02.06 | ₩10,754 | ₩11,383 | ₩10,734 | ₩11,350 | +5.55% | 1802.7만 |
|---|
| 2026.02.05 | ₩10,988 | ₩11,203 | ₩10,345 | ₩10,399 | -5.37% | 1880만 |
|---|
| 2026.02.04 | ₩11,819 | ₩11,846 | ₩10,948 | ₩11,377 | -3.74% | 1587만 |
|---|
| 2026.02.03 | ₩11,866 | ₩12,114 | ₩11,337 | ₩11,873 | +0.06% | 1401.2만 |
|---|
| 2026.02.02 | ₩11,819 | ₩11,953 | ₩11,484 | ₩11,631 | -1.59% | 1456만 |
|---|
| 2026.01.30 | ₩12,958 | ₩13,105 | ₩11,806 | ₩11,859 | -8.48% | 2102.4만 |
|---|
| 2026.01.29 | ₩13,280 | ₩13,521 | ₩12,730 | ₩13,206 | -0.55% | 1479.3만 |
|---|
| 2026.01.28 | ₩13,722 | ₩13,735 | ₩13,032 | ₩13,306 | -3.03% | 1029만 |
|---|
| 2026.01.27 | ₩13,494 | ₩13,628 | ₩13,172 | ₩13,601 | +0.79% | 798.7만 |
|---|
| 2026.01.26 | ₩13,856 | ₩13,856 | ₩13,159 | ₩13,280 | -4.16% | 1340.1만 |
|---|
| 2026.01.23 | ₩14,579 | ₩14,687 | ₩13,869 | ₩13,883 | -4.78% | 1160.2만 |
|---|
| 2026.01.22 | ₩15,323 | ₩15,986 | ₩14,345 | ₩14,472 | -5.55% | 2287.7만 |
|---|
| 2026.01.21 | ₩14,030 | ₩15,249 | ₩13,943 | ₩14,807 | +5.54% | 3093.1만 |
|---|
| 2026.01.20 | ₩13,548 | ₩14,338 | ₩13,461 | ₩13,708 | +1.19% | 1617.2만 |
|---|
| 2026.01.16 | ₩13,976 | ₩14,358 | ₩13,561 | ₩14,137 | +1.15% | 1399.1만 |
|---|
| 2026.01.15 | ₩14,606 | ₩14,713 | ₩13,876 | ₩13,909 | -4.77% | 1114.6만 |
|---|
| 2026.01.14 | ₩14,023 | ₩14,519 | ₩13,816 | ₩14,459 | +3.11% | 1060.1만 |
|---|
| 2026.01.13 | ₩14,526 | ₩14,593 | ₩13,682 | ₩14,218 | -2.12% | 1530.7만 |
|---|
| 2026.01.12 | ₩14,218 | ₩14,620 | ₩13,970 | ₩14,365 | +1.04% | 1417.5만 |
|---|
| 2026.01.09 | ₩14,633 | ₩14,727 | ₩14,104 | ₩14,218 | -2.84% | 1157.5만 |
|---|
| 2026.01.08 | ₩14,539 | ₩15,075 | ₩14,338 | ₩14,593 | +0.37% | 995.8만 |
|---|
| 2026.01.07 | ₩15,115 | ₩15,156 | ₩14,526 | ₩14,620 | -3.28% | 1090.3만 |
|---|
| 2026.01.06 | ₩15,276 | ₩15,544 | ₩14,667 | ₩15,156 | -0.79% | 1267만 |
|---|
| 2026.01.05 | ₩15,102 | ₩15,491 | ₩14,810 | ₩15,182 | +0.53% | 1769.7만 |
|---|
| 2026.01.02 | ₩14,137 | ₩14,821 | ₩13,836 | ₩14,821 | +4.83% | 1372.3만 |
|---|
| 2025.12.31 | ₩13,963 | ₩14,137 | ₩13,789 | ₩13,963 | 0.00% | 1030.3만 |
|---|
| 2025.12.30 | ₩14,204 | ₩14,298 | ₩13,896 | ₩13,909 | -2.08% | 969.8만 |
|---|
| 2025.12.29 | ₩14,258 | ₩14,700 | ₩14,084 | ₩14,204 | -0.38% | 1257.7만 |
|---|
| 2025.12.26 | ₩14,941 | ₩14,981 | ₩14,573 | ₩14,633 | -2.06% | 1026.3만 |
|---|
| 2025.12.24 | ₩15,209 | ₩15,296 | ₩14,901 | ₩14,981 | -1.50% | 542.6만 |
|---|
| 2025.12.23 | ₩15,075 | ₩15,759 | ₩14,861 | ₩15,316 | +1.60% | 1082.8만 |
|---|
| 2025.12.22 | ₩15,531 | ₩15,812 | ₩15,209 | ₩15,424 | -0.69% | 1381.9만 |
|---|
| 2025.12.19 | ₩15,089 | ₩15,571 | ₩14,928 | ₩15,316 | +1.51% | 1979.7만 |
|---|
| 2025.12.18 | ₩14,874 | ₩15,504 | ₩14,687 | ₩14,767 | -0.72% | 1677.3만 |
|---|
| 2025.12.17 | ₩15,397 | ₩16,174 | ₩14,352 | ₩14,392 | -6.53% | 2343만 |
|---|
| 2025.12.16 | ₩14,097 | ₩14,861 | ₩14,070 | ₩14,526 | +3.04% | 1995.9만 |
|---|
| 2025.12.15 | ₩15,812 | ₩15,839 | ₩14,486 | ₩14,512 | -8.22% | 2363.9만 |
|---|
| 2025.12.12 | ₩16,951 | ₩17,213 | ₩15,779 | ₩15,812 | -6.72% | 1556.6만 |
|---|
| 2025.12.11 | ₩16,415 | ₩17,152 | ₩15,879 | ₩17,139 | +4.41% | 1753.4만 |
|---|
| 2025.12.10 | ₩16,898 | ₩17,219 | ₩16,321 | ₩16,710 | -1.11% | 1983.4만 |
|---|
| 2025.12.09 | ₩16,683 | ₩17,420 | ₩16,549 | ₩17,085 | +2.41% | 1611.2만 |
|---|
| 2025.12.08 | ₩16,991 | ₩17,206 | ₩16,643 | ₩16,884 | -0.63% | 1247.5만 |
|---|
| 2025.12.05 | ₩17,347 | ₩17,447 | ₩16,817 | ₩16,817 | -3.05% | 1399.1만 |
|---|
| 2025.12.04 | ₩16,382 | ₩17,554 | ₩16,214 | ₩17,380 | +6.09% | 1801.8만 |
|---|
| 2025.12.03 | ₩16,268 | ₩16,723 | ₩15,826 | ₩16,630 | +2.22% | 1320.9만 |
|---|
| 2025.12.02 | ₩15,893 | ₩16,509 | ₩15,812 | ₩16,308 | +2.61% | 1307.8만 |
|---|
| 2025.12.01 | ₩16,107 | ₩16,134 | ₩15,511 | ₩15,718 | -2.41% | 1195.1만 |
|---|
| 2025.11.28 | ₩16,362 | ₩16,750 | ₩16,123 | ₩16,375 | +0.08% | 693.5만 |
|---|
| 2025.11.26 | ₩16,107 | ₩16,375 | ₩15,839 | ₩16,187 | +0.50% | 1380만 |
|---|
| 2025.11.25 | ₩15,692 | ₩16,040 | ₩15,136 | ₩15,893 | +1.28% | 1332만 |
|---|
| 2025.11.24 | ₩15,330 | ₩15,960 | ₩15,223 | ₩15,852 | +3.41% | 1713.7만 |
|---|
| 2025.11.21 | ₩15,531 | ₩15,812 | ₩14,151 | ₩15,370 | -1.04% | 3191.6만 |
|---|
| 2025.11.20 | ₩17,206 | ₩17,769 | ₩15,638 | ₩15,705 | -8.72% | 2751.6만 |
|---|
| 2025.11.19 | ₩16,857 | ₩17,293 | ₩16,335 | ₩16,697 | -0.95% | 2390.8만 |
|---|
| 2025.11.18 | ₩17,152 | ₩18,063 | ₩16,670 | ₩17,380 | +1.33% | 3086.9만 |
|---|
| 2025.11.17 | ₩17,836 | ₩18,490 | ₩16,945 | ₩17,353 | -2.70% | 2361.7만 |
|---|
| 2025.11.14 | ₩17,447 | ₩18,894 | ₩17,112 | ₩17,996 | +3.15% | 2971.9만 |
|---|
| 2025.11.13 | ₩19,296 | ₩19,469 | ₩18,077 | ₩18,184 | -5.76% | 3350.6만 |
|---|
| 2025.11.12 | ₩21,454 | ₩21,735 | ₩19,497 | ₩19,618 | -8.56% | 3638.8만 |
|---|
| 2025.11.11 | ₩21,601 | ₩21,615 | ₩20,469 | ₩21,320 | -1.30% | 3602.9만 |
|---|
| 2025.11.10 | ₩23,035 | ₩23,558 | ₩20,275 | ₩21,816 | -5.29% | 5194.3만 |
|---|
| 2025.11.07 | ₩20,958 | ₩22,271 | ₩19,879 | ₩22,271 | +6.27% | 3324.6만 |
|---|
| 2025.11.06 | ₩22,646 | ₩22,780 | ₩21,213 | ₩21,306 | -5.92% | 2377.9만 |
|---|
| 2025.11.05 | ₩21,012 | ₩23,732 | ₩20,797 | ₩22,874 | +8.86% | 4356.7만 |
|---|
| 2025.11.04 | ₩20,770 | ₩21,440 | ₩19,780 | ₩20,690 | -0.39% | 2571.5만 |
|---|
| 2025.11.03 | ₩23,745 | ₩23,933 | ₩21,280 | ₩21,722 | -8.52% | 4515.3만 |
|---|
| 2025.10.31 | ₩21,548 | ₩24,871 | ₩21,198 | ₩24,710 | +14.68% | 8384.1만 |
|---|
| 2025.10.30 | ₩20,811 | ₩21,574 | ₩20,368 | ₩21,159 | +1.67% | 2061.4만 |
|---|
| 2025.10.29 | ₩20,945 | ₩21,909 | ₩20,545 | ₩21,226 | +1.34% | 5512.1만 |
|---|
| 2025.10.28 | ₩21,976 | ₩22,097 | ₩20,127 | ₩20,891 | -4.94% | 5777.6만 |
|---|
| 2025.10.27 | ₩22,633 | ₩23,383 | ₩21,749 | ₩21,816 | -3.61% | 3550.7만 |
|---|
| 2025.10.24 | ₩20,569 | ₩22,754 | ₩20,006 | ₩22,539 | +9.58% | 4838.3만 |
|---|
| 2025.10.23 | ₩19,310 | ₩20,610 | ₩18,613 | ₩19,645 | +1.73% | 4015.8만 |
|---|
| 2025.10.22 | ₩20,221 | ₩20,636 | ₩17,541 | ₩18,197 | -10.01% | 5831.8만 |
|---|
| 2025.10.21 | ₩21,253 | ₩21,715 | ₩20,663 | ₩20,797 | -2.14% | 2238.1만 |
|---|
| 2025.10.20 | ₩20,931 | ₩21,682 | ₩20,295 | ₩21,628 | +3.33% | 2733.2만 |
|---|
| 2025.10.17 | ₩20,489 | ₩21,407 | ₩19,986 | ₩20,583 | +0.46% | 2974.9만 |
|---|
| 2025.10.16 | ₩24,147 | ₩24,455 | ₩20,623 | ₩20,717 | -14.21% | 5442.7만 |
|---|
| 2025.10.15 | ₩23,544 | ₩25,554 | ₩22,486 | ₩23,919 | +1.59% | 7556.1만 |
|---|
| 2025.10.14 | ₩22,325 | ₩22,975 | ₩21,187 | ₩22,620 | +1.32% | 4212.8만 |
|---|
| 2025.10.13 | ₩20,623 | ₩23,836 | ₩20,556 | ₩22,767 | +10.40% | 6344.2만 |
|---|
| 2025.10.10 | ₩20,234 | ₩22,633 | ₩19,564 | ₩19,698 | -2.65% | 7579.5만 |
|---|