시장 데이터를 불러오는 중
전체 종목
퀀텀-Si 과거 주가
Quantum-Si Incorporated - Class A Common Stock · QSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum-Si Incorporated - Class A Common Stock · QSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,681 | ₩2,215 | ₩1,678 | ₩2,041 | +21.43% | 4074.1만 |
| 2026.10.08 | ₩1,721 | ₩1,734 | ₩1,601 | ₩1,628 | -5.43% | 585.2만 |
| 2026.10.07 | ₩1,561 | ₩1,748 | ₩1,454 | ₩1,708 | +9.40% | 803.7만 |
| 2026.10.06 | ₩1,721 | ₩1,881 | ₩1,588 | ₩1,628 | -5.43% | 870.3만 |
| 2026.10.05 | ₩2,035 | ₩2,041 | ₩1,681 | ₩1,708 | -16.07% | 1918.5만 |
| 2026.10.02 | ₩1,848 | ₩2,068 | ₩1,561 | ₩2,068 | +11.91% | 1877.4만 |
| 2026.10.01 | ₩1,601 | ₩1,974 | ₩1,534 | ₩1,908 | +19.17% | 3306.3만 |
| 2026.09.30 | ₩1,281 | ₩1,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,281 |
| ₩1,427 |
| +11.46% |
| 1383.9만 |
| 2026.09.29 | ₩1,074 | ₩1,374 | ₩1,074 | ₩1,278 | +19.01% | 2300.7만 |
|---|
| 2026.09.28 | ₩1,101 | ₩1,113 | ₩1,061 | ₩1,061 | -3.64% | 156.2만 |
|---|
| 2026.09.25 | ₩1,059 | ₩1,121 | ₩1,035 | ₩1,113 | +5.04% | 259.4만 |
|---|
| 2026.09.24 | ₩1,001 | ₩1,066 | ₩991 | ₩1,047 | +4.67% | 159.3만 |
|---|
| 2026.09.23 | ₩1,054 | ₩1,074 | ₩1,003 | ₩1,013 | -3.92% | 147.7만 |
|---|
| 2026.09.22 | ₩1,014 | ₩1,057 | ₩1,002 | ₩1,047 | +3.29% | 243만 |
|---|
| 2026.09.21 | ₩1,013 | ₩1,022 | ₩1,001 | ₩1,009 | -0.40% | 112.3만 |
|---|
| 2026.09.18 | ₩1,054 | ₩1,070 | ₩987 | ₩994 | -5.70% | 170.9만 |
|---|
| 2026.09.17 | ₩1,001 | ₩1,062 | ₩1,001 | ₩1,027 | +2.67% | 282.4만 |
|---|
| 2026.09.16 | ₩962 | ₩1,005 | ₩962 | ₩974 | +1.25% | 91만 |
|---|
| 2026.09.15 | ₩961 | ₩989 | ₩961 | ₩961 | 0.00% | 116.5만 |
|---|
| 2026.09.14 | ₩973 | ₩998 | ₩961 | ₩967 | -0.55% | 138.8만 |
|---|
| 2026.09.11 | ₩986 | ₩1,007 | ₩986 | ₩987 | +0.14% | 106.9만 |
|---|
| 2026.09.10 | ₩1,001 | ₩1,007 | ₩967 | ₩986 | -1.47% | 171.3만 |
|---|
| 2026.09.09 | ₩1,014 | ₩1,034 | ₩995 | ₩1,001 | -1.32% | 144.2만 |
|---|
| 2026.09.08 | ₩1,023 | ₩1,054 | ₩1,014 | ₩1,014 | -0.91% | 104.9만 |
|---|
| 2026.09.04 | ₩1,014 | ₩1,033 | ₩1,014 | ₩1,022 | +0.79% | 89.7만 |
|---|
| 2026.09.03 | ₩1,023 | ₩1,049 | ₩1,014 | ₩1,015 | -0.78% | 98만 |
|---|
| 2026.09.02 | ₩1,013 | ₩1,047 | ₩1,001 | ₩1,015 | +0.26% | 161.6만 |
|---|
| 2026.09.01 | ₩1,001 | ₩1,037 | ₩1,001 | ₩1,010 | +0.93% | 150.4만 |
|---|
| 2026.08.31 | ₩1,039 | ₩1,041 | ₩1,018 | ₩1,022 | -1.67% | 113.3만 |
|---|
| 2026.08.28 | ₩1,097 | ₩1,097 | ₩1,027 | ₩1,041 | -5.11% | 241.3만 |
|---|
| 2026.08.27 | ₩1,055 | ₩1,113 | ₩1,054 | ₩1,071 | +1.52% | 137.4만 |
|---|
| 2026.08.26 | ₩1,134 | ₩1,141 | ₩1,054 | ₩1,055 | -6.94% | 266.3만 |
|---|
| 2026.08.25 | ₩1,053 | ₩1,146 | ₩1,043 | ₩1,130 | +7.35% | 436.6만 |
|---|
| 2026.08.24 | ₩1,067 | ₩1,107 | ₩1,003 | ₩1,026 | -3.88% | 385.4만 |
|---|
| 2026.08.21 | ₩1,047 | ₩1,242 | ₩1,041 | ₩1,114 | +6.37% | 782.5만 |
|---|
| 2026.08.20 | ₩1,023 | ₩1,081 | ₩1,023 | ₩1,041 | +1.69% | 323.4만 |
|---|
| 2026.08.19 | ₩959 | ₩1,047 | ₩959 | ₩1,027 | +7.09% | 286.3만 |
|---|
| 2026.08.18 | ₩978 | ₩993 | ₩958 | ₩971 | -0.68% | 152만 |
|---|
| 2026.08.17 | ₩987 | ₩1,061 | ₩986 | ₩993 | +0.54% | 243만 |
|---|
| 2026.08.14 | ₩1,001 | ₩1,023 | ₩947 | ₩987 | -1.33% | 700.1만 |
|---|
| 2026.08.13 | ₩1,141 | ₩1,219 | ₩1,054 | ₩1,054 | -7.60% | 437.8만 |
|---|
| 2026.08.12 | ₩1,109 | ₩1,161 | ₩1,102 | ₩1,117 | +0.72% | 149.9만 |
|---|
| 2026.08.11 | ₩1,061 | ₩1,133 | ₩1,061 | ₩1,094 | +3.14% | 205.6만 |
|---|
| 2026.08.10 | ₩1,091 | ₩1,121 | ₩1,054 | ₩1,054 | -3.42% | 243.4만 |
|---|
| 2026.08.07 | ₩1,017 | ₩1,106 | ₩1,017 | ₩1,086 | +6.82% | 273만 |
|---|
| 2026.08.06 | ₩1,003 | ₩1,039 | ₩1,001 | ₩1,007 | +0.40% | 149.4만 |
|---|
| 2026.08.05 | ₩1,034 | ₩1,058 | ₩1,010 | ₩1,010 | -2.32% | 248.5만 |
|---|
| 2026.08.04 | ₩1,019 | ₩1,062 | ₩1,019 | ₩1,021 | +0.13% | 398.6만 |
|---|
| 2026.08.03 | ₩961 | ₩1,014 | ₩949 | ₩995 | +3.61% | 270.6만 |
|---|
| 2026.07.31 | ₩974 | ₩998 | ₩947 | ₩950 | -2.47% | 184.1만 |
|---|
| 2026.07.30 | ₩969 | ₩993 | ₩921 | ₩961 | -0.83% | 355만 |
|---|
| 2026.07.29 | ₩1,010 | ₩1,041 | ₩937 | ₩937 | -7.27% | 410.3만 |
|---|
| 2026.07.28 | ₩1,034 | ₩1,041 | ₩987 | ₩1,015 | -1.81% | 326.7만 |
|---|
| 2026.07.27 | ₩1,051 | ₩1,081 | ₩1,030 | ₩1,045 | -0.63% | 108.7만 |
|---|
| 2026.07.24 | ₩1,059 | ₩1,069 | ₩1,015 | ₩1,027 | -3.02% | 258.9만 |
|---|
| 2026.07.23 | ₩1,054 | ₩1,105 | ₩1,042 | ₩1,054 | 0.00% | 328.9만 |
|---|
| 2026.07.22 | ₩1,081 | ₩1,127 | ₩1,067 | ₩1,067 | -1.23% | 284.4만 |
|---|
| 2026.07.21 | ₩1,097 | ₩1,134 | ₩1,097 | ₩1,115 | +1.70% | 147.1만 |
|---|
| 2026.07.20 | ₩1,107 | ₩1,123 | ₩1,081 | ₩1,090 | -1.57% | 150.2만 |
|---|
| 2026.07.17 | ₩1,094 | ₩1,129 | ₩1,071 | ₩1,097 | +0.24% | 229.5만 |
|---|
| 2026.07.16 | ₩1,139 | ₩1,142 | ₩1,075 | ₩1,093 | -4.10% | 374.3만 |
|---|
| 2026.07.15 | ₩1,165 | ₩1,195 | ₩1,147 | ₩1,150 | -1.26% | 225.5만 |
|---|
| 2026.07.14 | ₩1,161 | ₩1,201 | ₩1,149 | ₩1,155 | -0.46% | 121.3만 |
|---|
| 2026.07.13 | ₩1,174 | ₩1,178 | ₩1,134 | ₩1,159 | -1.25% | 353.3만 |
|---|
| 2026.07.10 | ₩1,262 | ₩1,273 | ₩1,177 | ₩1,178 | -6.66% | 290.7만 |
|---|
| 2026.07.09 | ₩1,214 | ₩1,294 | ₩1,203 | ₩1,283 | +5.71% | 257.6만 |
|---|
| 2026.07.08 | ₩1,182 | ₩1,241 | ₩1,182 | ₩1,218 | +3.05% | 342.3만 |
|---|
| 2026.07.07 | ₩1,250 | ₩1,265 | ₩1,202 | ₩1,227 | -1.81% | 371만 |
|---|
| 2026.07.06 | ₩1,238 | ₩1,307 | ₩1,238 | ₩1,270 | +2.59% | 262.7만 |
|---|
| 2026.07.02 | ₩1,235 | ₩1,347 | ₩1,227 | ₩1,241 | +0.43% | 603만 |
|---|
| 2026.07.01 | ₩1,174 | ₩1,286 | ₩1,173 | ₩1,233 | +5.00% | 550.7만 |
|---|
| 2026.06.30 | ₩1,174 | ₩1,223 | ₩1,161 | ₩1,181 | +0.57% | 318.7만 |
|---|
| 2026.06.29 | ₩1,146 | ₩1,219 | ₩1,134 | ₩1,186 | +3.49% | 399만 |
|---|
| 2026.06.26 | ₩1,118 | ₩1,187 | ₩1,061 | ₩1,141 | +2.03% | 1891만 |
|---|
| 2026.06.25 | ₩1,134 | ₩1,183 | ₩1,041 | ₩1,143 | +0.82% | 841.2만 |
|---|
| 2026.06.24 | ₩1,201 | ₩1,225 | ₩1,101 | ₩1,103 | -8.11% | 513.4만 |
|---|
| 2026.06.23 | ₩1,214 | ₩1,241 | ₩1,174 | ₩1,174 | -3.30% | 554.6만 |
|---|
| 2026.06.22 | ₩1,334 | ₩1,427 | ₩1,229 | ₩1,229 | -7.90% | 593.5만 |
|---|
| 2026.06.18 | ₩1,286 | ₩1,374 | ₩1,281 | ₩1,333 | +3.63% | 634.4만 |
|---|
| 2026.06.17 | ₩1,294 | ₩1,329 | ₩1,242 | ₩1,259 | -2.68% | 347.3만 |
|---|
| 2026.06.16 | ₩1,327 | ₩1,327 | ₩1,254 | ₩1,273 | -4.12% | 372.8만 |
|---|
| 2026.06.15 | ₩1,347 | ₩1,401 | ₩1,310 | ₩1,319 | -2.08% | 942.2만 |
|---|
| 2026.06.12 | ₩1,314 | ₩1,347 | ₩1,245 | ₩1,263 | -3.86% | 330.4만 |
|---|
| 2026.06.11 | ₩1,262 | ₩1,314 | ₩1,221 | ₩1,298 | +2.85% | 344.5만 |
|---|
| 2026.06.10 | ₩1,301 | ₩1,361 | ₩1,262 | ₩1,263 | -2.87% | 345.2만 |
|---|
| 2026.06.09 | ₩1,414 | ₩1,441 | ₩1,254 | ₩1,317 | -6.89% | 811.7만 |
|---|
| 2026.06.08 | ₩1,454 | ₩1,461 | ₩1,374 | ₩1,414 | -2.75% | 431만 |
|---|
| 2026.06.05 | ₩1,668 | ₩1,668 | ₩1,347 | ₩1,401 | -16.00% | 890.5만 |
|---|
| 2026.06.04 | ₩1,588 | ₩1,734 | ₩1,566 | ₩1,708 | +7.56% | 955.9만 |
|---|
| 2026.06.03 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,588 | -2.46% | 795.2만 |
|---|
| 2026.06.02 | ₩1,561 | ₩1,681 | ₩1,548 | ₩1,654 | +5.98% | 738만 |
|---|
| 2026.06.01 | ₩1,561 | ₩1,668 | ₩1,494 | ₩1,574 | +0.85% | 740.7만 |
|---|
| 2026.05.29 | ₩1,608 | ₩1,614 | ₩1,481 | ₩1,588 | -1.24% | 729만 |
|---|
| 2026.05.28 | ₩1,481 | ₩1,614 | ₩1,446 | ₩1,601 | +8.11% | 741.2만 |
|---|
| 2026.05.27 | ₩1,414 | ₩1,581 | ₩1,374 | ₩1,508 | +6.60% | 857.4만 |
|---|
| 2026.05.26 | ₩1,441 | ₩1,454 | ₩1,347 | ₩1,441 | 0.00% | 755.1만 |
|---|
| 2026.05.22 | ₩1,333 | ₩1,454 | ₩1,329 | ₩1,414 | +6.11% | 881.6만 |
|---|
| 2026.05.21 | ₩1,161 | ₩1,321 | ₩1,157 | ₩1,321 | +13.79% | 1136.9만 |
|---|
| 2026.05.20 | ₩1,163 | ₩1,174 | ₩1,122 | ₩1,169 | +0.46% | 470.6만 |
|---|
| 2026.05.19 | ₩1,134 | ₩1,157 | ₩1,095 | ₩1,149 | +1.29% | 311.6만 |
|---|
| 2026.05.18 | ₩1,195 | ₩1,195 | ₩1,103 | ₩1,139 | -4.69% | 457.8만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,215 | ₩1,177 | ₩1,187 | -1.66% | 370.6만 |
|---|
| 2026.05.14 | ₩1,245 | ₩1,281 | ₩1,207 | ₩1,245 | 0.00% | 443.6만 |
|---|
| 2026.05.13 | ₩1,241 | ₩1,278 | ₩1,203 | ₩1,239 | -0.11% | 486.9만 |
|---|
| 2026.05.12 | ₩1,227 | ₩1,374 | ₩1,201 | ₩1,261 | +2.72% | 1006.4만 |
|---|
| 2026.05.11 | ₩1,201 | ₩1,265 | ₩1,187 | ₩1,230 | +2.44% | 578.7만 |
|---|
| 2026.05.08 | ₩1,267 | ₩1,298 | ₩1,174 | ₩1,210 | -4.53% | 1319.3만 |
|---|
| 2026.05.07 | ₩1,374 | ₩1,374 | ₩1,275 | ₩1,309 | -4.76% | 722.1만 |
|---|
| 2026.05.06 | ₩1,295 | ₩1,387 | ₩1,283 | ₩1,374 | +6.08% | 807.5만 |
|---|
| 2026.05.05 | ₩1,307 | ₩1,313 | ₩1,262 | ₩1,282 | -1.94% | 251.6만 |
|---|
| 2026.05.04 | ₩1,267 | ₩1,314 | ₩1,254 | ₩1,297 | +2.32% | 287.4만 |
|---|
| 2026.05.01 | ₩1,309 | ₩1,334 | ₩1,257 | ₩1,278 | -2.34% | 359만 |
|---|
| 2026.04.30 | ₩1,170 | ₩1,361 | ₩1,170 | ₩1,309 | +11.86% | 1191.9만 |
|---|
| 2026.04.29 | ₩1,203 | ₩1,210 | ₩1,151 | ₩1,154 | -4.10% | 345만 |
|---|
| 2026.04.28 | ₩1,187 | ₩1,254 | ₩1,181 | ₩1,217 | +2.47% | 315.9만 |
|---|
| 2026.04.27 | ₩1,214 | ₩1,254 | ₩1,162 | ₩1,201 | -1.10% | 311.8만 |
|---|
| 2026.04.24 | ₩1,303 | ₩1,303 | ₩1,203 | ₩1,209 | -7.27% | 728.3만 |
|---|
| 2026.04.23 | ₩1,374 | ₩1,387 | ₩1,227 | ₩1,255 | -8.64% | 731.1만 |
|---|
| 2026.04.22 | ₩1,322 | ₩1,427 | ₩1,282 | ₩1,414 | +6.96% | 1105.5만 |
|---|
| 2026.04.21 | ₩1,334 | ₩1,401 | ₩1,301 | ₩1,303 | -2.30% | 520.3만 |
|---|
| 2026.04.20 | ₩1,361 | ₩1,414 | ₩1,307 | ₩1,347 | -0.98% | 782.1만 |
|---|
| 2026.04.17 | ₩1,427 | ₩1,521 | ₩1,414 | ₩1,427 | 0.00% | 702.2만 |
|---|
| 2026.04.16 | ₩1,441 | ₩1,454 | ₩1,334 | ₩1,387 | -3.70% | 764.2만 |
|---|
| 2026.04.15 | ₩1,201 | ₩1,414 | ₩1,199 | ₩1,401 | +16.67% | 1770.8만 |
|---|
| 2026.04.14 | ₩1,067 | ₩1,151 | ₩1,067 | ₩1,122 | +5.13% | 307.1만 |
|---|
| 2026.04.13 | ₩987 | ₩1,061 | ₩963 | ₩1,053 | +6.62% | 265.1만 |
|---|
| 2026.04.10 | ₩1,001 | ₩1,027 | ₩977 | ₩989 | -1.20% | 188.2만 |
|---|
| 2026.04.09 | ₩1,001 | ₩1,014 | ₩969 | ₩997 | -0.40% | 263.9만 |
|---|
| 2026.04.08 | ₩1,034 | ₩1,045 | ₩985 | ₩1,002 | -3.10% | 318.9만 |
|---|
| 2026.04.07 | ₩974 | ₩977 | ₩922 | ₩949 | -2.60% | 351.5만 |
|---|
| 2026.04.06 | ₩987 | ₩1,031 | ₩971 | ₩973 | -1.49% | 189.1만 |
|---|
| 2026.04.02 | ₩987 | ₩1,013 | ₩954 | ₩998 | +1.08% | 257.2만 |
|---|
| 2026.04.01 | ₩1,061 | ₩1,062 | ₩994 | ₩998 | -5.91% | 235.5만 |
|---|
| 2026.03.31 | ₩1,011 | ₩1,063 | ₩1,007 | ₩1,033 | +2.11% | 287.3만 |
|---|
| 2026.03.30 | ₩1,013 | ₩1,034 | ₩967 | ₩985 | -2.77% | 375.8만 |
|---|
| 2026.03.27 | ₩1,067 | ₩1,091 | ₩1,009 | ₩1,019 | -4.50% | 317만 |
|---|
| 2026.03.26 | ₩1,142 | ₩1,146 | ₩1,077 | ₩1,079 | -5.49% | 261.9만 |
|---|
| 2026.03.25 | ₩1,147 | ₩1,197 | ₩1,147 | ₩1,154 | +0.58% | 255만 |
|---|
| 2026.03.24 | ₩1,187 | ₩1,201 | ₩1,107 | ₩1,135 | -4.38% | 266만 |
|---|
| 2026.03.23 | ₩1,134 | ₩1,209 | ₩1,057 | ₩1,198 | +5.65% | 456.9만 |
|---|
| 2026.03.20 | ₩1,155 | ₩1,167 | ₩1,109 | ₩1,127 | -2.42% | 381.3만 |
|---|
| 2026.03.19 | ₩1,174 | ₩1,182 | ₩1,137 | ₩1,149 | -2.16% | 241.9만 |
|---|
| 2026.03.18 | ₩1,239 | ₩1,249 | ₩1,175 | ₩1,177 | -5.06% | 315.9만 |
|---|
| 2026.03.17 | ₩1,262 | ₩1,281 | ₩1,233 | ₩1,241 | -1.69% | 278.7만 |
|---|
| 2026.03.16 | ₩1,274 | ₩1,307 | ₩1,255 | ₩1,259 | -1.15% | 270.2만 |
|---|
| 2026.03.13 | ₩1,314 | ₩1,347 | ₩1,245 | ₩1,267 | -3.55% | 283.5만 |
|---|
| 2026.03.12 | ₩1,361 | ₩1,361 | ₩1,267 | ₩1,302 | -4.31% | 397.8만 |
|---|
| 2026.03.11 | ₩1,401 | ₩1,427 | ₩1,334 | ₩1,401 | 0.00% | 361.4만 |
|---|
| 2026.03.10 | ₩1,254 | ₩1,468 | ₩1,247 | ₩1,387 | +10.64% | 847.5만 |
|---|
| 2026.03.09 | ₩1,167 | ₩1,245 | ₩1,134 | ₩1,235 | +5.83% | 495.5만 |
|---|
| 2026.03.06 | ₩1,187 | ₩1,201 | ₩1,123 | ₩1,150 | -3.15% | 563.7만 |
|---|
| 2026.03.05 | ₩1,201 | ₩1,299 | ₩1,189 | ₩1,214 | +1.11% | 422만 |
|---|
| 2026.03.04 | ₩1,265 | ₩1,301 | ₩1,214 | ₩1,214 | -4.01% | 297.1만 |
|---|
| 2026.03.03 | ₩1,227 | ₩1,301 | ₩1,197 | ₩1,265 | +3.04% | 319.7만 |
|---|
| 2026.03.02 | ₩1,241 | ₩1,274 | ₩1,214 | ₩1,245 | +0.32% | 184만 |
|---|
| 2026.02.27 | ₩1,306 | ₩1,334 | ₩1,267 | ₩1,275 | -2.35% | 259.6만 |
|---|
| 2026.02.26 | ₩1,347 | ₩1,367 | ₩1,293 | ₩1,347 | 0.00% | 226.8만 |
|---|
| 2026.02.25 | ₩1,263 | ₩1,361 | ₩1,241 | ₩1,321 | +4.54% | 316.3만 |
|---|
| 2026.02.24 | ₩1,214 | ₩1,274 | ₩1,214 | ₩1,241 | +2.20% | 137만 |
|---|
| 2026.02.23 | ₩1,254 | ₩1,266 | ₩1,203 | ₩1,217 | -2.98% | 188.9만 |
|---|
| 2026.02.20 | ₩1,278 | ₩1,285 | ₩1,243 | ₩1,255 | -1.77% | 175.5만 |
|---|
| 2026.02.19 | ₩1,201 | ₩1,310 | ₩1,183 | ₩1,282 | +6.78% | 399.4만 |
|---|
| 2026.02.18 | ₩1,283 | ₩1,303 | ₩1,201 | ₩1,209 | -5.82% | 491.3만 |
|---|
| 2026.02.17 | ₩1,321 | ₩1,323 | ₩1,247 | ₩1,253 | -5.15% | 354.7만 |
|---|
| 2026.02.13 | ₩1,321 | ₩1,401 | ₩1,319 | ₩1,322 | +0.10% | 312.8만 |
|---|
| 2026.02.12 | ₩1,401 | ₩1,414 | ₩1,281 | ₩1,301 | -7.14% | 589.1만 |
|---|
| 2026.02.11 | ₩1,494 | ₩1,494 | ₩1,347 | ₩1,387 | -7.14% | 404.9만 |
|---|
| 2026.02.10 | ₩1,468 | ₩1,481 | ₩1,414 | ₩1,468 | 0.00% | 367만 |
|---|
| 2026.02.09 | ₩1,454 | ₩1,454 | ₩1,361 | ₩1,427 | -1.83% | 314.8만 |
|---|
| 2026.02.06 | ₩1,361 | ₩1,454 | ₩1,281 | ₩1,421 | +4.41% | 748.2만 |
|---|
| 2026.02.05 | ₩1,374 | ₩1,387 | ₩1,234 | ₩1,243 | -9.51% | 815.8만 |
|---|
| 2026.02.04 | ₩1,468 | ₩1,481 | ₩1,327 | ₩1,374 | -6.36% | 637.3만 |
|---|
| 2026.02.03 | ₩1,481 | ₩1,501 | ₩1,401 | ₩1,454 | -1.80% | 504.5만 |
|---|
| 2026.02.02 | ₩1,481 | ₩1,508 | ₩1,454 | ₩1,468 | -0.90% | 377.2만 |
|---|
| 2026.01.30 | ₩1,548 | ₩1,582 | ₩1,481 | ₩1,508 | -2.59% | 546.8만 |
|---|
| 2026.01.29 | ₩1,601 | ₩1,608 | ₩1,508 | ₩1,561 | -2.50% | 619.6만 |
|---|
| 2026.01.28 | ₩1,641 | ₩1,654 | ₩1,561 | ₩1,601 | -2.44% | 399.6만 |
|---|
| 2026.01.27 | ₩1,628 | ₩1,681 | ₩1,601 | ₩1,641 | +0.82% | 286.3만 |
|---|
| 2026.01.26 | ₩1,668 | ₩1,694 | ₩1,614 | ₩1,614 | -3.20% | 315.9만 |
|---|
| 2026.01.23 | ₩1,748 | ₩1,761 | ₩1,654 | ₩1,668 | -4.58% | 411.6만 |
|---|
| 2026.01.22 | ₩1,641 | ₩1,774 | ₩1,628 | ₩1,748 | +6.50% | 641.1만 |
|---|
| 2026.01.21 | ₩1,601 | ₩1,648 | ₩1,521 | ₩1,641 | +2.50% | 491.2만 |
|---|
| 2026.01.20 | ₩1,614 | ₩1,654 | ₩1,574 | ₩1,588 | -1.65% | 573.5만 |
|---|
| 2026.01.16 | ₩1,668 | ₩1,761 | ₩1,641 | ₩1,694 | +1.60% | 546.3만 |
|---|
| 2026.01.15 | ₩1,721 | ₩1,734 | ₩1,641 | ₩1,641 | -4.65% | 368.7만 |
|---|
| 2026.01.14 | ₩1,694 | ₩1,748 | ₩1,654 | ₩1,694 | 0.00% | 442.8만 |
|---|
| 2026.01.13 | ₩1,668 | ₩1,761 | ₩1,601 | ₩1,694 | +1.60% | 576.8만 |
|---|
| 2026.01.12 | ₩1,614 | ₩1,668 | ₩1,574 | ₩1,614 | 0.00% | 492.5만 |
|---|
| 2026.01.09 | ₩1,694 | ₩1,708 | ₩1,614 | ₩1,628 | -3.94% | 446.1만 |
|---|
| 2026.01.08 | ₩1,668 | ₩1,748 | ₩1,654 | ₩1,668 | 0.00% | 489.3만 |
|---|
| 2026.01.07 | ₩1,721 | ₩1,756 | ₩1,674 | ₩1,681 | -2.33% | 410.8만 |
|---|
| 2026.01.06 | ₩1,681 | ₩1,788 | ₩1,681 | ₩1,708 | +1.59% | 765.5만 |
|---|
| 2026.01.05 | ₩1,588 | ₩1,748 | ₩1,581 | ₩1,681 | +5.88% | 834.1만 |
|---|
| 2026.01.02 | ₩1,534 | ₩1,548 | ₩1,481 | ₩1,548 | +0.87% | 487.2만 |
|---|
| 2025.12.31 | ₩1,481 | ₩1,534 | ₩1,427 | ₩1,468 | -0.90% | 590.2만 |
|---|
| 2025.12.30 | ₩1,548 | ₩1,561 | ₩1,468 | ₩1,481 | -4.31% | 795.5만 |
|---|
| 2025.12.29 | ₩1,614 | ₩1,681 | ₩1,561 | ₩1,574 | -2.48% | 802.2만 |
|---|
| 2025.12.26 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,641 | -6.11% | 417.5만 |
|---|
| 2025.12.24 | ₩1,654 | ₩1,774 | ₩1,654 | ₩1,748 | +5.65% | 434.5만 |
|---|
| 2025.12.23 | ₩1,668 | ₩1,674 | ₩1,601 | ₩1,641 | -1.60% | 420.9만 |
|---|
| 2025.12.22 | ₩1,708 | ₩1,757 | ₩1,668 | ₩1,694 | -0.78% | 515.6만 |
|---|
| 2025.12.19 | ₩1,628 | ₩1,721 | ₩1,614 | ₩1,694 | +4.10% | 670만 |
|---|
| 2025.12.18 | ₩1,654 | ₩1,748 | ₩1,614 | ₩1,628 | -1.61% | 341.9만 |
|---|
| 2025.12.17 | ₩1,654 | ₩1,701 | ₩1,601 | ₩1,601 | -3.23% | 382.7만 |
|---|
| 2025.12.16 | ₩1,614 | ₩1,681 | ₩1,574 | ₩1,628 | +0.83% | 489.9만 |
|---|
| 2025.12.15 | ₩1,748 | ₩1,761 | ₩1,628 | ₩1,641 | -6.11% | 412.9만 |
|---|
| 2025.12.12 | ₩1,868 | ₩1,908 | ₩1,721 | ₩1,721 | -7.86% | 564.1만 |
|---|
| 2025.12.11 | ₩1,921 | ₩1,921 | ₩1,794 | ₩1,868 | -2.78% | 434.2만 |
|---|
| 2025.12.10 | ₩1,894 | ₩1,934 | ₩1,854 | ₩1,921 | +1.41% | 356.7만 |
|---|
| 2025.12.09 | ₩1,921 | ₩1,948 | ₩1,854 | ₩1,894 | -1.39% | 371만 |
|---|
| 2025.12.08 | ₩1,961 | ₩2,055 | ₩1,881 | ₩1,934 | -1.36% | 317.1만 |
|---|
| 2025.12.05 | ₩1,974 | ₩1,988 | ₩1,881 | ₩1,921 | -2.70% | 367.3만 |
|---|
| 2025.12.04 | ₩1,788 | ₩1,988 | ₩1,788 | ₩1,961 | +9.70% | 588.6만 |
|---|
| 2025.12.03 | ₩1,708 | ₩1,814 | ₩1,681 | ₩1,814 | +6.25% | 406.9만 |
|---|
| 2025.12.02 | ₩1,734 | ₩1,788 | ₩1,694 | ₩1,694 | -2.31% | 332.7만 |
|---|
| 2025.12.01 | ₩1,814 | ₩1,814 | ₩1,708 | ₩1,721 | -5.15% | 349만 |
|---|
| 2025.11.28 | ₩1,814 | ₩1,908 | ₩1,814 | ₩1,881 | +3.68% | 245.6만 |
|---|
| 2025.11.26 | ₩1,814 | ₩1,856 | ₩1,748 | ₩1,801 | -0.74% | 459.1만 |
|---|
| 2025.11.25 | ₩1,814 | ₩1,828 | ₩1,721 | ₩1,801 | -0.74% | 354.5만 |
|---|
| 2025.11.24 | ₩1,694 | ₩1,801 | ₩1,681 | ₩1,801 | +6.30% | 473.4만 |
|---|
| 2025.11.21 | ₩1,628 | ₩1,708 | ₩1,588 | ₩1,694 | +4.10% | 521.6만 |
|---|
| 2025.11.20 | ₩1,828 | ₩1,868 | ₩1,641 | ₩1,654 | -9.49% | 678만 |
|---|
| 2025.11.19 | ₩1,694 | ₩1,841 | ₩1,668 | ₩1,708 | +0.79% | 594만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,801 | ₩1,641 | ₩1,694 | -0.78% | 500.7만 |
|---|
| 2025.11.17 | ₩1,828 | ₩1,881 | ₩1,681 | ₩1,734 | -5.11% | 465.7만 |
|---|
| 2025.11.14 | ₩1,694 | ₩1,934 | ₩1,694 | ₩1,828 | +7.87% | 729.8만 |
|---|
| 2025.11.13 | ₩1,994 | ₩2,021 | ₩1,841 | ₩1,854 | -7.02% | 706.4만 |
|---|
| 2025.11.12 | ₩2,108 | ₩2,155 | ₩2,028 | ₩2,028 | -3.80% | 546.2만 |
|---|
| 2025.11.11 | ₩2,115 | ₩2,201 | ₩2,068 | ₩2,108 | -0.32% | 449.9만 |
|---|
| 2025.11.10 | ₩2,311 | ₩2,321 | ₩2,121 | ₩2,128 | -7.91% | 559만 |
|---|
| 2025.11.07 | ₩2,068 | ₩2,161 | ₩1,948 | ₩2,101 | +1.61% | 969.1만 |
|---|
| 2025.11.06 | ₩2,355 | ₩2,361 | ₩2,121 | ₩2,201 | -6.52% | 978.5만 |
|---|
| 2025.11.05 | ₩2,468 | ₩2,521 | ₩2,361 | ₩2,401 | -2.70% | 857.7만 |
|---|
| 2025.11.04 | ₩2,481 | ₩2,601 | ₩2,428 | ₩2,455 | -1.08% | 717.6만 |
|---|
| 2025.11.03 | ₩2,868 | ₩2,915 | ₩2,601 | ₩2,668 | -6.98% | 952.2만 |
|---|
| 2025.10.31 | ₩2,722 | ₩2,882 | ₩2,708 | ₩2,868 | +5.39% | 617.3만 |
|---|
| 2025.10.30 | ₩2,735 | ₩2,828 | ₩2,695 | ₩2,708 | -0.98% | 674만 |
|---|
| 2025.10.29 | ₩2,855 | ₩2,975 | ₩2,788 | ₩2,855 | 0.00% | 717.1만 |
|---|
| 2025.10.28 | ₩3,082 | ₩3,095 | ₩2,855 | ₩2,908 | -5.63% | 916.4만 |
|---|
| 2025.10.27 | ₩3,175 | ₩3,229 | ₩2,962 | ₩3,122 | -1.68% | 1028.3만 |
|---|
| 2025.10.24 | ₩3,095 | ₩3,255 | ₩3,015 | ₩3,055 | -1.29% | 1174.6만 |
|---|
| 2025.10.23 | ₩3,175 | ₩3,175 | ₩2,895 | ₩2,935 | -7.56% | 1216.5만 |
|---|
| 2025.10.22 | ₩2,955 | ₩3,122 | ₩2,668 | ₩2,935 | -0.68% | 1841만 |
|---|
| 2025.10.21 | ₩3,302 | ₩3,362 | ₩3,028 | ₩3,122 | -5.45% | 1533.4만 |
|---|
| 2025.10.20 | ₩3,229 | ₩3,642 | ₩3,188 | ₩3,449 | +6.82% | 2217.7만 |
|---|
| 2025.10.17 | ₩3,175 | ₩3,369 | ₩3,015 | ₩3,042 | -4.20% | 2098.9만 |
|---|
| 2025.10.16 | ₩3,749 | ₩4,136 | ₩3,335 | ₩3,389 | -9.61% | 4955.1만 |
|---|
| 2025.10.15 | ₩3,269 | ₩3,669 | ₩3,142 | ₩3,509 | +7.35% | 5357.2만 |
|---|
| 2025.10.14 | ₩2,682 | ₩3,015 | ₩2,615 | ₩2,868 | +6.97% | 2379.5만 |
|---|
| 2025.10.13 | ₩2,335 | ₩2,842 | ₩2,308 | ₩2,775 | +18.86% | 3337.1만 |
|---|
| 2025.10.10 | ₩2,415 | ₩2,601 | ₩2,215 | ₩2,228 | -7.73% | 2177.7만 |
|---|