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 | ₩6,316 | ₩6,357 | ₩6,055 | ₩6,142 | -2.76% | 1179.7만 |
| 2026.10.08 | ₩6,370 | ₩6,383 | ₩5,901 | ₩6,142 | -3.58% | 2202.2만 |
| 2026.10.07 | ₩6,115 | ₩6,135 | ₩5,974 | ₩6,062 | -0.88% | 1127만 |
| 2026.10.06 | ₩6,270 | ₩6,330 | ₩6,196 | ₩6,236 | -0.53% | 1359만 |
| 2026.10.05 | ₩6,115 | ₩6,223 | ₩5,981 | ₩6,196 | +1.32% | 1516.4만 |
| 2026.10.02 | ₩6,370 | ₩6,370 | ₩6,102 | ₩6,129 | -3.79% | 1151.8만 |
| 2026.10.01 | ₩6,236 | ₩6,410 | ₩6,115 | ₩6,156 | -1.29% | 1091.6만 |
| 2026.09.30 | ₩6,249 | ₩6,437 | ₩6,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,229 |
| -0.32% |
| 1167.8만 |
| 2026.09.29 | ₩6,229 | ₩6,337 | ₩6,102 | ₩6,156 | -1.18% | 1167.6만 |
|---|
| 2026.09.28 | ₩6,477 | ₩6,491 | ₩6,088 | ₩6,115 | -5.59% | 1643.8만 |
|---|
| 2026.09.25 | ₩6,689 | ₩6,793 | ₩6,578 | ₩6,585 | -1.56% | 853.5만 |
|---|
| 2026.09.24 | ₩6,544 | ₩6,652 | ₩6,390 | ₩6,625 | +1.23% | 1155만 |
|---|
| 2026.09.23 | ₩6,746 | ₩6,813 | ₩6,571 | ₩6,585 | -2.39% | 1074.5만 |
|---|
| 2026.09.22 | ₩6,960 | ₩6,960 | ₩6,732 | ₩6,772 | -2.70% | 1315.9만 |
|---|
| 2026.09.21 | ₩6,974 | ₩7,108 | ₩6,799 | ₩6,839 | -1.92% | 1257.4만 |
|---|
| 2026.09.18 | ₩7,027 | ₩7,108 | ₩6,652 | ₩6,739 | -4.10% | 1437.1만 |
|---|
| 2026.09.17 | ₩6,944 | ₩7,155 | ₩6,900 | ₩6,933 | -0.15% | 1400.3만 |
|---|
| 2026.09.16 | ₩6,893 | ₩6,913 | ₩6,571 | ₩6,705 | -2.72% | 1170.7만 |
|---|
| 2026.09.15 | ₩6,960 | ₩7,054 | ₩6,679 | ₩6,772 | -2.70% | 1001.2만 |
|---|
| 2026.09.14 | ₩6,880 | ₩7,041 | ₩6,866 | ₩6,974 | +1.36% | 1049.2만 |
|---|
| 2026.09.11 | ₩7,054 | ₩7,121 | ₩6,947 | ₩7,081 | +0.38% | 741.5만 |
|---|
| 2026.09.10 | ₩6,826 | ₩7,094 | ₩6,786 | ₩6,947 | +1.77% | 650.8만 |
|---|
| 2026.09.09 | ₩7,403 | ₩7,476 | ₩6,987 | ₩7,000 | -5.43% | 1209.1만 |
|---|
| 2026.09.08 | ₩7,403 | ₩7,671 | ₩7,389 | ₩7,497 | +1.27% | 1101만 |
|---|
| 2026.09.04 | ₩7,309 | ₩7,376 | ₩7,228 | ₩7,349 | +0.55% | 624만 |
|---|
| 2026.09.03 | ₩7,416 | ₩7,550 | ₩7,255 | ₩7,309 | -1.45% | 1095.3만 |
|---|
| 2026.09.02 | ₩7,295 | ₩7,443 | ₩7,255 | ₩7,309 | +0.18% | 836.6만 |
|---|
| 2026.09.01 | ₩7,322 | ₩7,389 | ₩7,228 | ₩7,336 | +0.18% | 1103.1만 |
|---|
| 2026.08.31 | ₩7,463 | ₩7,617 | ₩7,407 | ₩7,497 | +0.45% | 1666.6만 |
|---|
| 2026.08.28 | ₩7,899 | ₩8,147 | ₩7,470 | ₩7,523 | -4.75% | 1876.4만 |
|---|
| 2026.08.27 | ₩7,805 | ₩7,939 | ₩7,671 | ₩7,912 | +1.37% | 1883.1만 |
|---|
| 2026.08.26 | ₩7,805 | ₩7,926 | ₩7,564 | ₩7,698 | -1.37% | 1623.2만 |
|---|
| 2026.08.25 | ₩7,792 | ₩7,912 | ₩7,644 | ₩7,805 | +0.17% | 1608만 |
|---|
| 2026.08.24 | ₩7,792 | ₩7,986 | ₩7,597 | ₩7,671 | -1.55% | 2120.4만 |
|---|
| 2026.08.21 | ₩7,778 | ₩8,207 | ₩7,765 | ₩8,020 | +3.10% | 2583만 |
|---|
| 2026.08.20 | ₩7,792 | ₩7,805 | ₩7,403 | ₩7,644 | -1.89% | 1917.3만 |
|---|
| 2026.08.19 | ₩7,818 | ₩7,899 | ₩7,537 | ₩7,885 | +0.86% | 1748.9만 |
|---|
| 2026.08.18 | ₩7,845 | ₩7,966 | ₩7,584 | ₩7,725 | -1.54% | 1803.4만 |
|---|
| 2026.08.17 | ₩8,248 | ₩8,312 | ₩8,087 | ₩8,207 | -0.49% | 1499.3만 |
|---|
| 2026.08.14 | ₩8,382 | ₩8,508 | ₩8,234 | ₩8,301 | -0.96% | 1475.1만 |
|---|
| 2026.08.13 | ₩8,516 | ₩8,663 | ₩8,154 | ₩8,261 | -2.99% | 1418.4만 |
|---|
| 2026.08.12 | ₩8,717 | ₩8,757 | ₩8,328 | ₩8,556 | -1.85% | 2012.4만 |
|---|
| 2026.08.11 | ₩8,341 | ₩8,569 | ₩8,295 | ₩8,502 | +1.93% | 1225.3만 |
|---|
| 2026.08.10 | ₩8,113 | ₩8,341 | ₩8,060 | ₩8,301 | +2.31% | 1653.3만 |
|---|
| 2026.08.07 | ₩7,631 | ₩8,207 | ₩7,611 | ₩8,154 | +6.85% | 1831만 |
|---|
| 2026.08.06 | ₩7,295 | ₩7,577 | ₩7,215 | ₩7,416 | +1.65% | 1165.7만 |
|---|
| 2026.08.05 | ₩7,470 | ₩7,597 | ₩7,349 | ₩7,403 | -0.90% | 1319.8만 |
|---|
| 2026.08.04 | ₩7,322 | ₩7,711 | ₩7,255 | ₩7,631 | +4.21% | 1522.6만 |
|---|
| 2026.08.03 | ₩6,974 | ₩7,389 | ₩6,893 | ₩7,161 | +2.69% | 1442.9만 |
|---|
| 2026.07.31 | ₩7,134 | ₩7,228 | ₩6,819 | ₩7,000 | -1.88% | 2390.9만 |
|---|
| 2026.07.30 | ₩6,839 | ₩7,041 | ₩6,712 | ₩7,014 | +2.55% | 2598.8만 |
|---|
| 2026.07.29 | ₩6,866 | ₩6,987 | ₩6,598 | ₩6,652 | -3.12% | 2946.1만 |
|---|
| 2026.07.28 | ₩6,705 | ₩6,974 | ₩6,397 | ₩6,933 | +3.40% | 4318.2만 |
|---|
| 2026.07.27 | ₩6,692 | ₩6,974 | ₩6,598 | ₩6,947 | +3.81% | 3894.5만 |
|---|
| 2026.07.24 | ₩6,746 | ₩6,839 | ₩6,451 | ₩6,551 | -2.88% | 3291.6만 |
|---|
| 2026.07.23 | ₩7,403 | ₩7,698 | ₩6,665 | ₩6,860 | -7.34% | 6386.9만 |
|---|
| 2026.07.22 | ₩8,113 | ₩8,301 | ₩7,832 | ₩7,872 | -2.98% | 2962.1만 |
|---|
| 2026.07.21 | ₩8,020 | ₩8,234 | ₩7,912 | ₩8,113 | +1.17% | 2157만 |
|---|
| 2026.07.20 | ₩7,953 | ₩8,087 | ₩7,832 | ₩7,899 | -0.67% | 2595.2만 |
|---|
| 2026.07.17 | ₩7,684 | ₩8,060 | ₩7,570 | ₩7,859 | +2.27% | 2127.8만 |
|---|
| 2026.07.16 | ₩8,435 | ₩8,476 | ₩7,725 | ₩7,919 | -6.12% | 2836만 |
|---|
| 2026.07.15 | ₩8,777 | ₩9,160 | ₩8,543 | ₩8,623 | -1.76% | 2762.3만 |
|---|
| 2026.07.14 | ₩8,590 | ₩8,697 | ₩8,435 | ₩8,610 | +0.23% | 1913.8만 |
|---|
| 2026.07.13 | ₩8,683 | ₩8,717 | ₩8,207 | ₩8,422 | -3.01% | 3067.2만 |
|---|
| 2026.07.10 | ₩9,374 | ₩9,374 | ₩8,811 | ₩8,824 | -5.87% | 2102.2만 |
|---|
| 2026.07.09 | ₩8,958 | ₩9,441 | ₩8,885 | ₩9,267 | +3.44% | 2811.2만 |
|---|
| 2026.07.08 | ₩8,918 | ₩9,052 | ₩8,556 | ₩8,891 | -0.30% | 3376.1만 |
|---|
| 2026.07.07 | ₩9,575 | ₩9,602 | ₩8,905 | ₩9,106 | -4.90% | 3145.4만 |
|---|
| 2026.07.06 | ₩9,535 | ₩9,984 | ₩9,414 | ₩9,709 | +1.83% | 1534.3만 |
|---|
| 2026.07.02 | ₩10,333 | ₩10,480 | ₩9,354 | ₩9,481 | -8.24% | 2184.2만 |
|---|
| 2026.07.01 | ₩10,004 | ₩10,554 | ₩9,984 | ₩10,206 | +2.01% | 1897.7만 |
|---|
| 2026.06.30 | ₩10,004 | ₩10,353 | ₩9,911 | ₩10,138 | +1.34% | 1840.5만 |
|---|
| 2026.06.29 | ₩9,750 | ₩10,219 | ₩9,475 | ₩10,179 | +4.40% | 2368.8만 |
|---|
| 2026.06.26 | ₩9,320 | ₩9,696 | ₩9,307 | ₩9,602 | +3.02% | 2126.3만 |
|---|
| 2026.06.25 | ₩9,676 | ₩9,843 | ₩9,280 | ₩9,562 | -1.18% | 1887만 |
|---|
| 2026.06.24 | ₩9,911 | ₩9,924 | ₩9,361 | ₩9,548 | -3.65% | 2915.8만 |
|---|
| 2026.06.23 | ₩9,703 | ₩10,353 | ₩9,656 | ₩9,951 | +2.56% | 2240.8만 |
|---|
| 2026.06.22 | ₩10,541 | ₩11,386 | ₩10,165 | ₩10,206 | -3.18% | 3234.8만 |
|---|
| 2026.06.18 | ₩10,393 | ₩10,836 | ₩9,575 | ₩10,782 | +3.74% | 8558.6만 |
|---|
| 2026.06.17 | ₩9,341 | ₩9,729 | ₩9,213 | ₩9,253 | -0.93% | 1287.1만 |
|---|
| 2026.06.16 | ₩9,522 | ₩9,696 | ₩9,253 | ₩9,280 | -2.54% | 1444.3만 |
|---|
| 2026.06.15 | ₩10,045 | ₩10,192 | ₩9,656 | ₩9,696 | -3.47% | 1330.8만 |
|---|
| 2026.06.12 | ₩9,683 | ₩9,790 | ₩9,361 | ₩9,508 | -1.80% | 1291.1만 |
|---|
| 2026.06.11 | ₩9,401 | ₩9,731 | ₩9,186 | ₩9,696 | +3.14% | 1691만 |
|---|
| 2026.06.10 | ₩9,622 | ₩9,890 | ₩9,387 | ₩9,387 | -2.44% | 2032.4만 |
|---|
| 2026.06.09 | ₩10,340 | ₩10,447 | ₩9,334 | ₩9,817 | -5.06% | 2257.6만 |
|---|
| 2026.06.08 | ₩10,554 | ₩10,695 | ₩10,192 | ₩10,273 | -2.67% | 1201.3만 |
|---|
| 2026.06.05 | ₩11,855 | ₩11,889 | ₩10,058 | ₩10,286 | -13.24% | 2937.1만 |
|---|
| 2026.06.04 | ₩11,392 | ₩12,391 | ₩11,319 | ₩12,177 | +6.89% | 2066만 |
|---|
| 2026.06.03 | ₩12,137 | ₩12,505 | ₩11,708 | ₩11,748 | -3.20% | 2049.3만 |
|---|
| 2026.06.02 | ₩12,271 | ₩12,941 | ₩12,096 | ₩12,338 | +0.55% | 2160.3만 |
|---|
| 2026.06.01 | ₩11,842 | ₩12,640 | ₩11,654 | ₩12,257 | +3.51% | 2139.5만 |
|---|
| 2026.05.29 | ₩12,110 | ₩12,164 | ₩11,533 | ₩12,043 | -0.55% | 2790.8만 |
|---|
| 2026.05.28 | ₩12,063 | ₩12,619 | ₩11,855 | ₩12,244 | +1.50% | 2012.6만 |
|---|
| 2026.05.27 | ₩11,681 | ₩12,459 | ₩11,345 | ₩12,217 | +4.59% | 3029.8만 |
|---|
| 2026.05.26 | ₩11,252 | ₩12,123 | ₩10,943 | ₩11,681 | +3.81% | 3618.1만 |
|---|
| 2026.05.22 | ₩11,131 | ₩11,493 | ₩10,849 | ₩10,997 | -1.20% | 2135.5만 |
|---|
| 2026.05.21 | ₩10,232 | ₩11,399 | ₩10,192 | ₩11,238 | +9.83% | 3055.3만 |
|---|
| 2026.05.20 | ₩9,937 | ₩10,313 | ₩9,602 | ₩10,286 | +3.51% | 1713.4만 |
|---|
| 2026.05.19 | ₩10,024 | ₩10,112 | ₩9,562 | ₩9,790 | -2.34% | 1221.7만 |
|---|
| 2026.05.18 | ₩10,729 | ₩10,755 | ₩9,662 | ₩10,152 | -5.37% | 2674.6만 |
|---|
| 2026.05.15 | ₩10,849 | ₩10,903 | ₩10,581 | ₩10,742 | -0.99% | 2853.3만 |
|---|
| 2026.05.14 | ₩11,413 | ₩11,922 | ₩11,037 | ₩11,533 | +1.06% | 3042.1만 |
|---|
| 2026.05.13 | ₩11,654 | ₩12,043 | ₩10,621 | ₩11,614 | -0.35% | 6011.3만 |
|---|
| 2026.05.12 | ₩10,474 | ₩11,466 | ₩10,138 | ₩11,292 | +7.81% | 3232.3만 |
|---|
| 2026.05.11 | ₩9,951 | ₩11,185 | ₩9,937 | ₩10,769 | +8.22% | 3048.3만 |
|---|
| 2026.05.08 | ₩9,897 | ₩10,145 | ₩9,589 | ₩10,112 | +2.17% | 1759.5만 |
|---|
| 2026.05.07 | ₩10,635 | ₩10,648 | ₩9,615 | ₩9,857 | -7.31% | 2289.2만 |
|---|
| 2026.05.06 | ₩9,770 | ₩10,727 | ₩9,669 | ₩10,662 | +9.13% | 2290.8만 |
|---|
| 2026.05.05 | ₩9,669 | ₩9,904 | ₩9,562 | ₩9,736 | +0.69% | 1097.8만 |
|---|
| 2026.05.04 | ₩9,696 | ₩9,904 | ₩9,548 | ₩9,642 | -0.55% | 1066.3만 |
|---|
| 2026.05.01 | ₩9,683 | ₩10,051 | ₩9,535 | ₩9,736 | +0.55% | 1586.8만 |
|---|
| 2026.04.30 | ₩9,227 | ₩9,904 | ₩9,160 | ₩9,776 | +5.96% | 2531.8만 |
|---|
| 2026.04.29 | ₩9,320 | ₩9,327 | ₩8,784 | ₩9,173 | -1.58% | 1935.7만 |
|---|
| 2026.04.28 | ₩9,186 | ₩9,656 | ₩9,025 | ₩9,347 | +1.75% | 2148.6만 |
|---|
| 2026.04.27 | ₩9,522 | ₩10,393 | ₩9,347 | ₩9,468 | -0.56% | 3951.9만 |
|---|
| 2026.04.24 | ₩10,058 | ₩11,305 | ₩9,334 | ₩9,683 | -3.73% | 6404.9만 |
|---|
| 2026.04.23 | ₩12,951 | ₩12,951 | ₩9,562 | ₩9,937 | -23.27% | 1.1억 |
|---|
| 2026.04.22 | ₩9,615 | ₩9,830 | ₩9,481 | ₩9,803 | +1.95% | 2547.5만 |
|---|
| 2026.04.21 | ₩9,904 | ₩9,924 | ₩9,307 | ₩9,361 | -5.48% | 1413.2만 |
|---|
| 2026.04.20 | ₩9,296 | ₩9,656 | ₩9,206 | ₩9,629 | +3.58% | 1293.7만 |
|---|
| 2026.04.17 | ₩9,709 | ₩9,991 | ₩9,455 | ₩9,522 | -1.93% | 1451.6만 |
|---|
| 2026.04.16 | ₩10,165 | ₩10,176 | ₩9,227 | ₩9,441 | -7.12% | 1833.3만 |
|---|
| 2026.04.15 | ₩9,320 | ₩9,696 | ₩9,294 | ₩9,615 | +3.17% | 1668.5만 |
|---|
| 2026.04.14 | ₩8,891 | ₩9,294 | ₩8,851 | ₩9,200 | +3.47% | 1748만 |
|---|
| 2026.04.13 | ₩8,355 | ₩8,663 | ₩8,301 | ₩8,636 | +3.37% | 924.1만 |
|---|
| 2026.04.10 | ₩8,422 | ₩8,744 | ₩8,402 | ₩8,529 | +1.27% | 698.7만 |
|---|
| 2026.04.09 | ₩8,422 | ₩8,489 | ₩8,248 | ₩8,288 | -1.59% | 768만 |
|---|
| 2026.04.08 | ₩8,945 | ₩9,106 | ₩8,288 | ₩8,449 | -5.55% | 861.2만 |
|---|
| 2026.04.07 | ₩8,368 | ₩8,422 | ₩8,060 | ₩8,328 | -0.48% | 723.8만 |
|---|
| 2026.04.06 | ₩8,529 | ₩8,704 | ₩8,469 | ₩8,502 | -0.31% | 641.3만 |
|---|
| 2026.04.02 | ₩7,953 | ₩8,543 | ₩7,912 | ₩8,529 | +7.25% | 960.2만 |
|---|
| 2026.04.01 | ₩8,757 | ₩8,797 | ₩8,288 | ₩8,328 | -4.90% | 797.2만 |
|---|
| 2026.03.31 | ₩8,207 | ₩8,583 | ₩8,140 | ₩8,556 | +4.25% | 944.9만 |
|---|
| 2026.03.30 | ₩8,435 | ₩8,569 | ₩7,932 | ₩7,993 | -5.25% | 1106.1만 |
|---|
| 2026.03.27 | ₩8,556 | ₩8,650 | ₩8,328 | ₩8,395 | -1.88% | 807.9만 |
|---|
| 2026.03.26 | ₩9,025 | ₩9,160 | ₩8,690 | ₩8,717 | -3.42% | 866.8만 |
|---|
| 2026.03.25 | ₩9,374 | ₩9,528 | ₩9,147 | ₩9,227 | -1.57% | 682.2만 |
|---|
| 2026.03.24 | ₩9,334 | ₩9,455 | ₩8,891 | ₩9,133 | -2.16% | 838.6만 |
|---|
| 2026.03.23 | ₩9,039 | ₩9,548 | ₩8,972 | ₩9,455 | +4.60% | 1446.8만 |
|---|
| 2026.03.20 | ₩9,133 | ₩9,227 | ₩8,717 | ₩8,838 | -3.23% | 988.3만 |
|---|
| 2026.03.19 | ₩9,052 | ₩9,341 | ₩8,891 | ₩9,240 | +2.07% | 856.2만 |
|---|
| 2026.03.18 | ₩9,227 | ₩9,448 | ₩9,173 | ₩9,186 | -0.44% | 723.7만 |
|---|
| 2026.03.17 | ₩9,240 | ₩9,575 | ₩9,113 | ₩9,334 | +1.02% | 1017.3만 |
|---|
| 2026.03.16 | ₩9,133 | ₩9,440 | ₩9,007 | ₩9,240 | +1.17% | 837.9만 |
|---|
| 2026.03.13 | ₩9,307 | ₩9,535 | ₩8,999 | ₩9,025 | -3.03% | 873만 |
|---|
| 2026.03.12 | ₩9,240 | ₩9,294 | ₩9,119 | ₩9,253 | +0.15% | 865.9만 |
|---|
| 2026.03.11 | ₩9,200 | ₩9,508 | ₩9,146 | ₩9,387 | +2.04% | 850만 |
|---|
| 2026.03.10 | ₩9,220 | ₩9,522 | ₩9,066 | ₩9,146 | -0.80% | 947.2만 |
|---|
| 2026.03.09 | ₩8,690 | ₩9,153 | ₩8,569 | ₩9,119 | +4.94% | 1124만 |
|---|
| 2026.03.06 | ₩9,079 | ₩9,361 | ₩8,945 | ₩8,972 | -1.18% | 1181.1만 |
|---|
| 2026.03.05 | ₩9,253 | ₩9,347 | ₩8,999 | ₩9,280 | +0.29% | 1332.4만 |
|---|
| 2026.03.04 | ₩8,811 | ₩9,414 | ₩8,797 | ₩9,387 | +6.54% | 1514.5만 |
|---|
| 2026.03.03 | ₩8,864 | ₩9,066 | ₩8,650 | ₩8,771 | -1.06% | 1206.2만 |
|---|
| 2026.03.02 | ₩8,918 | ₩9,347 | ₩8,824 | ₩9,240 | +3.61% | 1063.1만 |
|---|
| 2026.02.27 | ₩9,414 | ₩9,428 | ₩9,186 | ₩9,280 | -1.42% | 1182만 |
|---|
| 2026.02.26 | ₩9,320 | ₩9,763 | ₩9,227 | ₩9,736 | +4.46% | 1623.8만 |
|---|
| 2026.02.25 | ₩9,522 | ₩9,615 | ₩9,347 | ₩9,428 | -0.99% | 1498.9만 |
|---|
| 2026.02.24 | ₩9,160 | ₩9,548 | ₩9,005 | ₩9,434 | +3.00% | 1494만 |
|---|
| 2026.02.23 | ₩9,079 | ₩9,227 | ₩8,945 | ₩9,186 | +1.18% | 1229만 |
|---|
| 2026.02.20 | ₩9,387 | ₩9,548 | ₩9,186 | ₩9,227 | -1.71% | 1505.2만 |
|---|
| 2026.02.19 | ₩9,669 | ₩9,696 | ₩9,361 | ₩9,615 | -0.55% | 1550.4만 |
|---|
| 2026.02.18 | ₩9,656 | ₩9,843 | ₩9,320 | ₩9,589 | -0.69% | 1829.9만 |
|---|
| 2026.02.17 | ₩10,038 | ₩10,165 | ₩9,629 | ₩9,656 | -3.81% | 1688.9만 |
|---|
| 2026.02.13 | ₩10,594 | ₩10,822 | ₩10,333 | ₩10,366 | -2.15% | 1239.9만 |
|---|
| 2026.02.12 | ₩10,970 | ₩11,533 | ₩10,393 | ₩10,413 | -5.07% | 2537.3만 |
|---|
| 2026.02.11 | ₩12,123 | ₩12,244 | ₩11,533 | ₩11,828 | -2.43% | 1966.5만 |
|---|
| 2026.02.10 | ₩12,164 | ₩12,626 | ₩11,976 | ₩11,989 | -1.43% | 1674.9만 |
|---|
| 2026.02.09 | ₩12,619 | ₩12,700 | ₩11,936 | ₩12,298 | -2.55% | 2768.4만 |
|---|
| 2026.02.06 | ₩10,762 | ₩11,392 | ₩10,742 | ₩11,359 | +5.55% | 1802.7만 |
|---|
| 2026.02.05 | ₩10,997 | ₩11,211 | ₩10,353 | ₩10,407 | -5.37% | 1880만 |
|---|
| 2026.02.04 | ₩11,828 | ₩11,855 | ₩10,957 | ₩11,386 | -3.74% | 1587만 |
|---|
| 2026.02.03 | ₩11,875 | ₩12,123 | ₩11,345 | ₩11,882 | +0.06% | 1401.2만 |
|---|
| 2026.02.02 | ₩11,828 | ₩11,962 | ₩11,493 | ₩11,640 | -1.59% | 1456만 |
|---|
| 2026.01.30 | ₩12,968 | ₩13,116 | ₩11,815 | ₩11,868 | -8.48% | 2102.4만 |
|---|
| 2026.01.29 | ₩13,290 | ₩13,531 | ₩12,740 | ₩13,216 | -0.55% | 1479.3만 |
|---|
| 2026.01.28 | ₩13,733 | ₩13,746 | ₩13,042 | ₩13,317 | -3.03% | 1029만 |
|---|
| 2026.01.27 | ₩13,505 | ₩13,639 | ₩13,183 | ₩13,612 | +0.79% | 798.7만 |
|---|
| 2026.01.26 | ₩13,867 | ₩13,867 | ₩13,169 | ₩13,290 | -4.16% | 1340.1만 |
|---|
| 2026.01.23 | ₩14,591 | ₩14,698 | ₩13,880 | ₩13,893 | -4.78% | 1160.2만 |
|---|
| 2026.01.22 | ₩15,335 | ₩15,999 | ₩14,356 | ₩14,484 | -5.55% | 2287.7만 |
|---|
| 2026.01.21 | ₩14,041 | ₩15,261 | ₩13,954 | ₩14,819 | +5.54% | 3093.1만 |
|---|
| 2026.01.20 | ₩13,558 | ₩14,349 | ₩13,471 | ₩13,719 | +1.19% | 1617.2만 |
|---|
| 2026.01.16 | ₩13,987 | ₩14,370 | ₩13,572 | ₩14,148 | +1.15% | 1399.1만 |
|---|
| 2026.01.15 | ₩14,618 | ₩14,725 | ₩13,887 | ₩13,920 | -4.77% | 1114.6만 |
|---|
| 2026.01.14 | ₩14,034 | ₩14,530 | ₩13,826 | ₩14,470 | +3.11% | 1060.1만 |
|---|
| 2026.01.13 | ₩14,537 | ₩14,604 | ₩13,692 | ₩14,229 | -2.12% | 1530.7만 |
|---|
| 2026.01.12 | ₩14,229 | ₩14,631 | ₩13,981 | ₩14,376 | +1.04% | 1417.5만 |
|---|
| 2026.01.09 | ₩14,644 | ₩14,738 | ₩14,115 | ₩14,229 | -2.84% | 1157.5만 |
|---|
| 2026.01.08 | ₩14,551 | ₩15,087 | ₩14,349 | ₩14,604 | +0.37% | 995.8만 |
|---|
| 2026.01.07 | ₩15,127 | ₩15,168 | ₩14,537 | ₩14,631 | -3.28% | 1090.3만 |
|---|
| 2026.01.06 | ₩15,288 | ₩15,556 | ₩14,678 | ₩15,168 | -0.79% | 1267만 |
|---|
| 2026.01.05 | ₩15,114 | ₩15,503 | ₩14,822 | ₩15,194 | +0.53% | 1769.7만 |
|---|
| 2026.01.02 | ₩14,148 | ₩14,832 | ₩13,847 | ₩14,832 | +4.83% | 1372.3만 |
|---|
| 2025.12.31 | ₩13,974 | ₩14,148 | ₩13,800 | ₩13,974 | 0.00% | 1030.3만 |
|---|
| 2025.12.30 | ₩14,215 | ₩14,309 | ₩13,907 | ₩13,920 | -2.08% | 969.8만 |
|---|
| 2025.12.29 | ₩14,269 | ₩14,712 | ₩14,095 | ₩14,215 | -0.38% | 1257.7만 |
|---|
| 2025.12.26 | ₩14,953 | ₩14,993 | ₩14,584 | ₩14,644 | -2.06% | 1026.3만 |
|---|
| 2025.12.24 | ₩15,221 | ₩15,308 | ₩14,913 | ₩14,993 | -1.50% | 542.6만 |
|---|
| 2025.12.23 | ₩15,087 | ₩15,771 | ₩14,872 | ₩15,328 | +1.60% | 1082.8만 |
|---|
| 2025.12.22 | ₩15,543 | ₩15,825 | ₩15,221 | ₩15,436 | -0.69% | 1381.9만 |
|---|
| 2025.12.19 | ₩15,100 | ₩15,583 | ₩14,940 | ₩15,328 | +1.51% | 1979.7만 |
|---|
| 2025.12.18 | ₩14,886 | ₩15,516 | ₩14,698 | ₩14,779 | -0.72% | 1677.3만 |
|---|
| 2025.12.17 | ₩15,409 | ₩16,187 | ₩14,363 | ₩14,403 | -6.53% | 2343만 |
|---|
| 2025.12.16 | ₩14,108 | ₩14,872 | ₩14,081 | ₩14,537 | +3.04% | 1995.9만 |
|---|
| 2025.12.15 | ₩15,825 | ₩15,851 | ₩14,497 | ₩14,524 | -8.22% | 2363.9만 |
|---|
| 2025.12.12 | ₩16,965 | ₩17,226 | ₩15,791 | ₩15,825 | -6.72% | 1556.6만 |
|---|
| 2025.12.11 | ₩16,428 | ₩17,166 | ₩15,892 | ₩17,152 | +4.41% | 1753.4만 |
|---|
| 2025.12.10 | ₩16,911 | ₩17,233 | ₩16,334 | ₩16,723 | -1.11% | 1983.4만 |
|---|
| 2025.12.09 | ₩16,696 | ₩17,434 | ₩16,562 | ₩17,099 | +2.41% | 1611.2만 |
|---|
| 2025.12.08 | ₩17,005 | ₩17,219 | ₩16,656 | ₩16,897 | -0.63% | 1247.5만 |
|---|
| 2025.12.05 | ₩17,360 | ₩17,461 | ₩16,830 | ₩16,830 | -3.05% | 1399.1만 |
|---|
| 2025.12.04 | ₩16,395 | ₩17,568 | ₩16,227 | ₩17,394 | +6.09% | 1801.8만 |
|---|
| 2025.12.03 | ₩16,281 | ₩16,737 | ₩15,838 | ₩16,643 | +2.22% | 1320.9만 |
|---|
| 2025.12.02 | ₩15,905 | ₩16,522 | ₩15,825 | ₩16,321 | +2.61% | 1307.8만 |
|---|
| 2025.12.01 | ₩16,120 | ₩16,146 | ₩15,523 | ₩15,731 | -2.41% | 1195.1만 |
|---|
| 2025.11.28 | ₩16,374 | ₩16,763 | ₩16,136 | ₩16,388 | +0.08% | 693.5만 |
|---|
| 2025.11.26 | ₩16,120 | ₩16,388 | ₩15,851 | ₩16,200 | +0.50% | 1380만 |
|---|
| 2025.11.25 | ₩15,704 | ₩16,053 | ₩15,147 | ₩15,905 | +1.28% | 1332만 |
|---|
| 2025.11.24 | ₩15,342 | ₩15,972 | ₩15,235 | ₩15,865 | +3.41% | 1713.7만 |
|---|
| 2025.11.21 | ₩15,543 | ₩15,825 | ₩14,162 | ₩15,382 | -1.04% | 3191.6만 |
|---|
| 2025.11.20 | ₩17,219 | ₩17,783 | ₩15,650 | ₩15,717 | -8.72% | 2751.6만 |
|---|
| 2025.11.19 | ₩16,871 | ₩17,307 | ₩16,348 | ₩16,710 | -0.95% | 2390.8만 |
|---|
| 2025.11.18 | ₩17,166 | ₩18,078 | ₩16,683 | ₩17,394 | +1.33% | 3086.9만 |
|---|
| 2025.11.17 | ₩17,850 | ₩18,504 | ₩16,958 | ₩17,367 | -2.70% | 2361.7만 |
|---|
| 2025.11.14 | ₩17,461 | ₩18,909 | ₩17,125 | ₩18,011 | +3.15% | 2971.9만 |
|---|
| 2025.11.13 | ₩19,311 | ₩19,484 | ₩18,091 | ₩18,198 | -5.76% | 3350.6만 |
|---|
| 2025.11.12 | ₩21,471 | ₩21,752 | ₩19,513 | ₩19,633 | -8.56% | 3638.8만 |
|---|
| 2025.11.11 | ₩21,618 | ₩21,631 | ₩20,485 | ₩21,336 | -1.30% | 3602.9만 |
|---|
| 2025.11.10 | ₩23,053 | ₩23,576 | ₩20,290 | ₩21,833 | -5.29% | 5194.3만 |
|---|
| 2025.11.07 | ₩20,974 | ₩22,289 | ₩19,895 | ₩22,289 | +6.27% | 3324.6만 |
|---|
| 2025.11.06 | ₩22,664 | ₩22,798 | ₩21,229 | ₩21,323 | -5.92% | 2377.9만 |
|---|
| 2025.11.05 | ₩21,028 | ₩23,750 | ₩20,813 | ₩22,892 | +8.86% | 4356.7만 |
|---|
| 2025.11.04 | ₩20,787 | ₩21,457 | ₩19,796 | ₩20,706 | -0.39% | 2571.5만 |
|---|
| 2025.11.03 | ₩23,764 | ₩23,952 | ₩21,296 | ₩21,739 | -8.52% | 4515.3만 |
|---|
| 2025.10.31 | ₩21,564 | ₩24,890 | ₩21,214 | ₩24,729 | +14.68% | 8384.1만 |
|---|
| 2025.10.30 | ₩20,827 | ₩21,591 | ₩20,384 | ₩21,175 | +1.67% | 2061.4만 |
|---|
| 2025.10.29 | ₩20,961 | ₩21,926 | ₩20,561 | ₩21,243 | +1.34% | 5512.1만 |
|---|
| 2025.10.28 | ₩21,994 | ₩22,114 | ₩20,143 | ₩20,907 | -4.94% | 5777.6만 |
|---|
| 2025.10.27 | ₩22,651 | ₩23,402 | ₩21,766 | ₩21,833 | -3.61% | 3550.7만 |
|---|
| 2025.10.24 | ₩20,585 | ₩22,771 | ₩20,022 | ₩22,557 | +9.58% | 4838.3만 |
|---|
| 2025.10.23 | ₩19,325 | ₩20,626 | ₩18,627 | ₩19,660 | +1.73% | 4015.8만 |
|---|
| 2025.10.22 | ₩20,237 | ₩20,652 | ₩17,555 | ₩18,212 | -10.01% | 5831.8만 |
|---|
| 2025.10.21 | ₩21,269 | ₩21,732 | ₩20,679 | ₩20,813 | -2.14% | 2238.1만 |
|---|
| 2025.10.20 | ₩20,948 | ₩21,699 | ₩20,311 | ₩21,645 | +3.33% | 2733.2만 |
|---|
| 2025.10.17 | ₩20,505 | ₩21,424 | ₩20,002 | ₩20,599 | +0.46% | 2974.9만 |
|---|
| 2025.10.16 | ₩24,166 | ₩24,475 | ₩20,639 | ₩20,733 | -14.21% | 5442.7만 |
|---|
| 2025.10.15 | ₩23,563 | ₩25,574 | ₩22,503 | ₩23,938 | +1.59% | 7556.1만 |
|---|
| 2025.10.14 | ₩22,342 | ₩22,993 | ₩21,204 | ₩22,637 | +1.32% | 4212.8만 |
|---|
| 2025.10.13 | ₩20,639 | ₩23,855 | ₩20,572 | ₩22,785 | +10.40% | 6344.2만 |
|---|
| 2025.10.10 | ₩20,250 | ₩22,651 | ₩19,580 | ₩19,714 | -2.65% | 7579.5만 |
|---|