시장 데이터를 불러오는 중
전체 종목
Quad Graphics, Inc Class A Common Stock 과거 주가
Quad Graphics, Inc Class A Common Stock · QUAD · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quad Graphics, Inc Class A Common Stock · QUAD · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,700 | ₩12,700 | ₩12,472 | ₩12,526 | -1.37% | 18.2만 |
| 2026.10.08 | ₩12,512 | ₩12,727 | ₩12,472 | ₩12,727 | +1.71% | 21만 |
| 2026.10.07 | ₩12,526 | ₩12,579 | ₩12,271 | ₩12,485 | -0.32% | 22.1만 |
| 2026.10.06 | ₩12,821 | ₩12,834 | ₩12,499 | ₩12,593 | -1.78% | 15.6만 |
| 2026.10.05 | ₩12,673 | ₩12,767 | ₩12,177 | ₩12,740 | +0.53% | 24.2만 |
| 2026.10.02 | ₩12,566 | ₩12,740 | ₩12,526 | ₩12,633 | +0.53% | 29만 |
| 2026.10.01 | ₩12,445 | ₩12,660 | ₩12,016 | ₩12,459 | +0.11% | 35.4만 |
| 2026.09.30 | ₩12,512 | ₩12,539 | ₩12,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,378 |
| -1.07% |
| 30.9만 |
| 2026.09.29 | ₩12,579 | ₩12,727 | ₩12,190 | ₩12,472 | -0.85% | 27.8만 |
|---|
| 2026.09.28 | ₩12,633 | ₩12,673 | ₩12,284 | ₩12,619 | -0.11% | 25.3만 |
|---|
| 2026.09.25 | ₩12,338 | ₩12,687 | ₩12,271 | ₩12,646 | +2.50% | 22.8만 |
|---|
| 2026.09.24 | ₩12,459 | ₩12,459 | ₩12,190 | ₩12,418 | -0.32% | 27.7만 |
|---|
| 2026.09.23 | ₩12,821 | ₩12,995 | ₩12,311 | ₩12,405 | -3.24% | 36.7만 |
|---|
| 2026.09.22 | ₩12,928 | ₩13,183 | ₩12,687 | ₩12,901 | -0.21% | 22.5만 |
|---|
| 2026.09.21 | ₩12,606 | ₩12,847 | ₩12,552 | ₩12,740 | +1.06% | 32만 |
|---|
| 2026.09.18 | ₩12,821 | ₩12,941 | ₩12,391 | ₩12,646 | -1.36% | 67.9만 |
|---|
| 2026.09.17 | ₩13,210 | ₩13,210 | ₩12,807 | ₩12,861 | -2.64% | 91.1만 |
|---|
| 2026.09.16 | ₩12,821 | ₩13,183 | ₩12,794 | ₩12,915 | +0.73% | 37.9만 |
|---|
| 2026.09.15 | ₩13,625 | ₩13,733 | ₩12,660 | ₩12,834 | -5.81% | 42.3만 |
|---|
| 2026.09.14 | ₩13,531 | ₩13,867 | ₩13,531 | ₩13,706 | +1.29% | 21.1만 |
|---|
| 2026.09.11 | ₩13,692 | ₩13,759 | ₩13,505 | ₩13,545 | -1.08% | 18.4만 |
|---|
| 2026.09.10 | ₩13,612 | ₩13,706 | ₩13,451 | ₩13,558 | -0.39% | 26.7만 |
|---|
| 2026.09.09 | ₩13,639 | ₩13,907 | ₩13,572 | ₩13,612 | -0.20% | 25.7만 |
|---|
| 2026.09.08 | ₩14,363 | ₩14,376 | ₩13,666 | ₩13,679 | -4.76% | 40만 |
|---|
| 2026.09.04 | ₩13,813 | ₩14,577 | ₩13,625 | ₩14,349 | +3.88% | 61.2만 |
|---|
| 2026.09.03 | ₩14,081 | ₩14,189 | ₩13,692 | ₩13,893 | -1.33% | 24.2만 |
|---|
| 2026.09.02 | ₩13,639 | ₩14,028 | ₩13,572 | ₩13,934 | +2.16% | 51.6만 |
|---|
| 2026.09.01 | ₩13,558 | ₩13,840 | ₩13,438 | ₩13,518 | -0.30% | 40.1만 |
|---|
| 2026.08.31 | ₩13,411 | ₩13,518 | ₩13,330 | ₩13,491 | +0.60% | 41.9만 |
|---|
| 2026.08.28 | ₩13,612 | ₩13,692 | ₩13,464 | ₩13,531 | -0.59% | 34.1만 |
|---|
| 2026.08.27 | ₩13,411 | ₩13,706 | ₩13,397 | ₩13,505 | +0.70% | 32.1만 |
|---|
| 2026.08.26 | ₩13,746 | ₩13,773 | ₩13,384 | ₩13,411 | -2.44% | 49.4만 |
|---|
| 2026.08.25 | ₩13,786 | ₩13,786 | ₩13,357 | ₩13,679 | -0.78% | 28.1만 |
|---|
| 2026.08.24 | ₩13,880 | ₩13,907 | ₩13,652 | ₩13,746 | -0.97% | 25.5만 |
|---|
| 2026.08.21 | ₩13,719 | ₩13,974 | ₩13,639 | ₩13,826 | +0.78% | 38.7만 |
|---|
| 2026.08.20 | ₩13,558 | ₩13,773 | ₩13,531 | ₩13,692 | +0.99% | 23.4만 |
|---|
| 2026.08.19 | ₩13,652 | ₩13,786 | ₩13,491 | ₩13,572 | -0.59% | 32.3만 |
|---|
| 2026.08.18 | ₩13,719 | ₩13,961 | ₩13,451 | ₩13,478 | -1.76% | 47.1만 |
|---|
| 2026.08.17 | ₩13,142 | ₩13,585 | ₩13,116 | ₩13,572 | +3.27% | 51.9만 |
|---|
| 2026.08.14 | ₩13,196 | ₩13,438 | ₩13,062 | ₩13,330 | +1.02% | 86.5만 |
|---|
| 2026.08.13 | ₩13,250 | ₩13,666 | ₩12,995 | ₩13,156 | -0.71% | 38.8만 |
|---|
| 2026.08.12 | ₩13,062 | ₩13,290 | ₩12,955 | ₩13,196 | +1.03% | 40.3만 |
|---|
| 2026.08.11 | ₩13,156 | ₩13,464 | ₩13,008 | ₩13,049 | -0.82% | 37.3만 |
|---|
| 2026.08.10 | ₩13,652 | ₩13,666 | ₩13,062 | ₩13,183 | -3.44% | 36만 |
|---|
| 2026.08.07 | ₩13,411 | ₩13,719 | ₩13,277 | ₩13,652 | +1.80% | 52.4만 |
|---|
| 2026.08.06 | ₩13,920 | ₩14,135 | ₩13,210 | ₩13,397 | -3.76% | 47.6만 |
|---|
| 2026.08.05 | ₩14,323 | ₩14,510 | ₩13,625 | ₩13,759 | -3.93% | 46.5만 |
|---|
| 2026.08.04 | ₩14,309 | ₩14,443 | ₩13,652 | ₩14,148 | -1.12% | 55.1만 |
|---|
| 2026.08.03 | ₩14,457 | ₩14,953 | ₩13,961 | ₩14,551 | +0.65% | 73.5만 |
|---|
| 2026.07.31 | ₩13,142 | ₩13,934 | ₩12,593 | ₩13,934 | +6.02% | 64.6만 |
|---|
| 2026.07.30 | ₩13,075 | ₩13,598 | ₩12,619 | ₩13,250 | +1.33% | 58.5만 |
|---|
| 2026.07.29 | ₩11,989 | ₩13,397 | ₩11,868 | ₩12,459 | +3.91% | 94.2만 |
|---|
| 2026.07.28 | ₩11,547 | ₩11,547 | ₩11,050 | ₩11,278 | -2.32% | 17.7만 |
|---|
| 2026.07.27 | ₩11,278 | ₩11,654 | ₩11,278 | ₩11,399 | +1.07% | 18.2만 |
|---|
| 2026.07.24 | ₩11,238 | ₩11,292 | ₩11,104 | ₩11,185 | -0.48% | 15.9만 |
|---|
| 2026.07.23 | ₩11,305 | ₩11,345 | ₩10,997 | ₩11,131 | -1.54% | 15.3만 |
|---|
| 2026.07.22 | ₩11,560 | ₩11,600 | ₩11,252 | ₩11,466 | -0.81% | 10.5만 |
|---|
| 2026.07.21 | ₩11,520 | ₩11,694 | ₩11,359 | ₩11,547 | +0.23% | 7.6만 |
|---|
| 2026.07.20 | ₩11,614 | ₩11,614 | ₩11,466 | ₩11,547 | -0.58% | 7.8만 |
|---|
| 2026.07.17 | ₩11,708 | ₩11,842 | ₩11,506 | ₩11,587 | -1.03% | 8.1만 |
|---|
| 2026.07.16 | ₩11,332 | ₩11,855 | ₩11,305 | ₩11,734 | +3.55% | 16.4만 |
|---|
| 2026.07.15 | ₩11,252 | ₩11,439 | ₩11,117 | ₩11,238 | -0.12% | 8.1만 |
|---|
| 2026.07.14 | ₩11,252 | ₩11,252 | ₩11,077 | ₩11,211 | -0.36% | 9.8만 |
|---|
| 2026.07.13 | ₩11,024 | ₩11,399 | ₩11,024 | ₩11,238 | +1.95% | 14.9만 |
|---|
| 2026.07.10 | ₩11,064 | ₩11,265 | ₩11,037 | ₩11,144 | +0.73% | 12만 |
|---|
| 2026.07.09 | ₩11,104 | ₩11,211 | ₩10,930 | ₩11,064 | -0.36% | 11.1만 |
|---|
| 2026.07.08 | ₩11,050 | ₩11,171 | ₩10,836 | ₩11,091 | +0.36% | 10.1만 |
|---|
| 2026.07.07 | ₩11,091 | ₩11,278 | ₩10,983 | ₩11,104 | +0.12% | 13.6만 |
|---|
| 2026.07.06 | ₩11,265 | ₩11,372 | ₩10,903 | ₩10,970 | -2.62% | 20.5만 |
|---|
| 2026.07.02 | ₩11,439 | ₩11,614 | ₩11,171 | ₩11,225 | -1.88% | 12.9만 |
|---|
| 2026.07.01 | ₩11,319 | ₩11,694 | ₩11,158 | ₩11,480 | +1.42% | 16.6만 |
|---|
| 2026.06.30 | ₩11,185 | ₩11,386 | ₩11,010 | ₩11,305 | +1.08% | 23.4만 |
|---|
| 2026.06.29 | ₩11,185 | ₩11,319 | ₩10,796 | ₩11,292 | +0.96% | 18만 |
|---|
| 2026.06.26 | ₩10,836 | ₩11,345 | ₩10,729 | ₩11,319 | +4.46% | 103.8만 |
|---|
| 2026.06.25 | ₩10,648 | ₩10,809 | ₩10,581 | ₩10,769 | +1.13% | 13.7만 |
|---|
| 2026.06.24 | ₩10,769 | ₩10,903 | ₩10,621 | ₩10,621 | -1.37% | 17.2만 |
|---|
| 2026.06.23 | ₩10,246 | ₩10,782 | ₩10,152 | ₩10,755 | +4.97% | 19.4만 |
|---|
| 2026.06.22 | ₩10,165 | ₩10,259 | ₩10,058 | ₩10,192 | +0.26% | 14.4만 |
|---|
| 2026.06.18 | ₩10,098 | ₩10,273 | ₩10,004 | ₩10,219 | +1.20% | 50.2만 |
|---|
| 2026.06.17 | ₩10,085 | ₩10,353 | ₩10,058 | ₩10,085 | 0.00% | 14.2만 |
|---|
| 2026.06.16 | ₩10,058 | ₩10,219 | ₩9,964 | ₩10,018 | -0.40% | 25.8만 |
|---|
| 2026.06.15 | ₩10,192 | ₩10,259 | ₩10,018 | ₩10,058 | -1.32% | 13.5만 |
|---|
| 2026.06.12 | ₩10,138 | ₩10,246 | ₩10,058 | ₩10,179 | +0.40% | 8.2만 |
|---|
| 2026.06.11 | ₩10,286 | ₩10,286 | ₩10,004 | ₩10,058 | -2.22% | 12.1만 |
|---|
| 2026.06.10 | ₩10,313 | ₩10,380 | ₩10,071 | ₩10,179 | -1.30% | 21.5만 |
|---|
| 2026.06.09 | ₩10,125 | ₩10,380 | ₩10,085 | ₩10,246 | +1.19% | 15.5만 |
|---|
| 2026.06.08 | ₩10,138 | ₩10,138 | ₩9,937 | ₩9,991 | -1.46% | 12.8만 |
|---|
| 2026.06.05 | ₩10,179 | ₩10,206 | ₩9,978 | ₩9,991 | -1.84% | 14.1만 |
|---|
| 2026.06.04 | ₩9,991 | ₩10,152 | ₩9,978 | ₩10,112 | +1.21% | 10만 |
|---|
| 2026.06.03 | ₩10,031 | ₩10,273 | ₩9,709 | ₩9,843 | -1.87% | 18.6만 |
|---|
| 2026.06.02 | ₩10,031 | ₩10,165 | ₩9,964 | ₩10,098 | +0.67% | 18.5만 |
|---|
| 2026.06.01 | ₩9,937 | ₩10,179 | ₩9,897 | ₩10,031 | +0.94% | 11.8만 |
|---|
| 2026.05.29 | ₩9,951 | ₩10,058 | ₩9,897 | ₩9,991 | +0.40% | 15.3만 |
|---|
| 2026.05.28 | ₩9,924 | ₩10,232 | ₩9,790 | ₩10,031 | +1.08% | 12.9만 |
|---|
| 2026.05.27 | ₩9,790 | ₩10,045 | ₩9,790 | ₩9,924 | +1.37% | 14.1만 |
|---|
| 2026.05.26 | ₩9,656 | ₩9,750 | ₩9,522 | ₩9,736 | +0.83% | 14.7만 |
|---|
| 2026.05.22 | ₩9,669 | ₩9,763 | ₩9,522 | ₩9,669 | 0.00% | 14.7만 |
|---|
| 2026.05.21 | ₩9,843 | ₩10,004 | ₩9,481 | ₩9,642 | -2.04% | 12.9만 |
|---|
| 2026.05.20 | ₩9,870 | ₩10,165 | ₩9,870 | ₩10,085 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩9,817 | ₩10,031 | ₩9,803 | ₩9,884 | +0.68% | 15.7만 |
|---|
| 2026.05.18 | ₩9,696 | ₩9,978 | ₩9,656 | ₩9,830 | +1.38% | 16.8만 |
|---|
| 2026.05.15 | ₩9,763 | ₩9,884 | ₩9,589 | ₩9,669 | -0.96% | 17.4만 |
|---|
| 2026.05.14 | ₩9,870 | ₩9,978 | ₩9,776 | ₩9,790 | -0.82% | 10.1만 |
|---|
| 2026.05.13 | ₩9,870 | ₩9,911 | ₩9,736 | ₩9,776 | -0.95% | 15.6만 |
|---|
| 2026.05.12 | ₩9,857 | ₩10,031 | ₩9,736 | ₩9,951 | +0.95% | 18.7만 |
|---|
| 2026.05.11 | ₩10,071 | ₩10,165 | ₩9,911 | ₩9,911 | -1.60% | 22.6만 |
|---|
| 2026.05.08 | ₩10,286 | ₩10,286 | ₩9,991 | ₩10,004 | -2.74% | 15.7만 |
|---|
| 2026.05.07 | ₩10,058 | ₩10,326 | ₩10,058 | ₩10,273 | +2.13% | 19만 |
|---|
| 2026.05.06 | ₩9,884 | ₩10,152 | ₩9,884 | ₩9,991 | +1.09% | 23.2만 |
|---|
| 2026.05.05 | ₩10,702 | ₩10,970 | ₩9,817 | ₩9,843 | -8.02% | 33.2만 |
|---|
| 2026.05.04 | ₩11,211 | ₩11,399 | ₩10,648 | ₩10,675 | -4.78% | 55.4만 |
|---|
| 2026.05.01 | ₩10,071 | ₩11,587 | ₩10,071 | ₩11,305 | +12.25% | 80.8만 |
|---|
| 2026.04.30 | ₩9,401 | ₩10,004 | ₩9,401 | ₩9,978 | +6.13% | 26.1만 |
|---|
| 2026.04.29 | ₩10,138 | ₩10,313 | ₩9,186 | ₩9,401 | -7.28% | 31.8만 |
|---|
| 2026.04.28 | ₩10,420 | ₩10,594 | ₩10,340 | ₩10,460 | +0.39% | 13.9만 |
|---|
| 2026.04.27 | ₩10,514 | ₩10,675 | ₩10,353 | ₩10,353 | -1.53% | 17.2만 |
|---|
| 2026.04.24 | ₩10,434 | ₩10,675 | ₩10,313 | ₩10,581 | +1.41% | 14.5만 |
|---|
| 2026.04.23 | ₩10,219 | ₩10,501 | ₩10,206 | ₩10,474 | +2.49% | 19.3만 |
|---|
| 2026.04.22 | ₩10,138 | ₩10,259 | ₩10,045 | ₩10,206 | +0.66% | 18.1만 |
|---|
| 2026.04.21 | ₩10,125 | ₩10,393 | ₩9,964 | ₩10,112 | -0.13% | 13.9만 |
|---|
| 2026.04.20 | ₩10,273 | ₩10,380 | ₩10,125 | ₩10,152 | -1.17% | 12.1만 |
|---|
| 2026.04.17 | ₩10,071 | ₩10,393 | ₩10,071 | ₩10,259 | +1.86% | 30.5만 |
|---|
| 2026.04.16 | ₩9,951 | ₩9,991 | ₩9,830 | ₩9,991 | +0.40% | 14.1만 |
|---|
| 2026.04.15 | ₩9,857 | ₩9,951 | ₩9,776 | ₩9,951 | +0.95% | 14.2만 |
|---|
| 2026.04.14 | ₩9,790 | ₩10,031 | ₩9,776 | ₩9,937 | +1.51% | 12.5만 |
|---|
| 2026.04.13 | ₩9,709 | ₩9,884 | ₩9,696 | ₩9,763 | +0.55% | 22.5만 |
|---|
| 2026.04.10 | ₩9,709 | ₩9,736 | ₩9,307 | ₩9,736 | +0.28% | 28만 |
|---|
| 2026.04.09 | ₩9,656 | ₩9,723 | ₩9,508 | ₩9,709 | +0.56% | 9.5만 |
|---|
| 2026.04.08 | ₩10,031 | ₩10,031 | ₩9,615 | ₩9,776 | -2.54% | 21.6만 |
|---|
| 2026.04.07 | ₩9,884 | ₩10,058 | ₩9,414 | ₩9,455 | -4.34% | 27.8만 |
|---|
| 2026.04.06 | ₩9,173 | ₩9,562 | ₩9,119 | ₩9,495 | +3.51% | 29.4만 |
|---|
| 2026.04.02 | ₩8,851 | ₩9,320 | ₩8,771 | ₩9,240 | +4.39% | 25.3만 |
|---|
| 2026.04.01 | ₩9,106 | ₩9,146 | ₩8,958 | ₩8,985 | -1.33% | 16.4만 |
|---|
| 2026.03.31 | ₩9,119 | ₩9,133 | ₩8,824 | ₩8,864 | -2.79% | 14.1만 |
|---|
| 2026.03.30 | ₩8,838 | ₩9,092 | ₩8,797 | ₩8,958 | +1.37% | 18.5만 |
|---|
| 2026.03.27 | ₩8,838 | ₩8,838 | ₩8,690 | ₩8,744 | -1.06% | 13.5만 |
|---|
| 2026.03.26 | ₩8,717 | ₩9,012 | ₩8,717 | ₩8,838 | +1.38% | 10.7만 |
|---|
| 2026.03.25 | ₩9,079 | ₩9,079 | ₩8,717 | ₩8,824 | -2.81% | 16.5만 |
|---|
| 2026.03.24 | ₩8,797 | ₩9,025 | ₩8,797 | ₩8,905 | +1.22% | 14.9만 |
|---|
| 2026.03.23 | ₩9,039 | ₩9,200 | ₩8,851 | ₩8,864 | -1.93% | 22.7만 |
|---|
| 2026.03.20 | ₩8,744 | ₩8,864 | ₩8,663 | ₩8,797 | +0.61% | 44.2만 |
|---|
| 2026.03.19 | ₩8,543 | ₩8,918 | ₩8,502 | ₩8,824 | +3.30% | 66.4만 |
|---|
| 2026.03.18 | ₩8,704 | ₩8,757 | ₩8,556 | ₩8,596 | -1.23% | 30.3만 |
|---|
| 2026.03.17 | ₩8,636 | ₩8,878 | ₩8,623 | ₩8,730 | +1.09% | 13.9만 |
|---|
| 2026.03.16 | ₩8,932 | ₩8,932 | ₩8,623 | ₩8,636 | -3.30% | 22만 |
|---|
| 2026.03.13 | ₩8,797 | ₩8,918 | ₩8,717 | ₩8,797 | 0.00% | 19.8만 |
|---|
| 2026.03.12 | ₩8,730 | ₩8,932 | ₩8,636 | ₩8,744 | +0.15% | 22.6만 |
|---|
| 2026.03.11 | ₩8,932 | ₩8,999 | ₩8,811 | ₩8,945 | +0.15% | 16.4만 |
|---|
| 2026.03.10 | ₩8,797 | ₩9,066 | ₩8,623 | ₩8,972 | +1.98% | 23.2만 |
|---|
| 2026.03.09 | ₩9,012 | ₩9,039 | ₩8,543 | ₩8,864 | -1.64% | 24만 |
|---|
| 2026.03.06 | ₩8,999 | ₩9,213 | ₩8,636 | ₩9,200 | +2.24% | 25.9만 |
|---|
| 2026.03.05 | ₩9,146 | ₩9,267 | ₩8,891 | ₩9,200 | +0.59% | 26만 |
|---|
| 2026.03.04 | ₩9,025 | ₩9,361 | ₩8,878 | ₩9,267 | +2.67% | 24.4만 |
|---|
| 2026.03.03 | ₩8,985 | ₩9,106 | ₩8,663 | ₩9,025 | +0.45% | 19만 |
|---|
| 2026.03.02 | ₩9,173 | ₩9,334 | ₩8,985 | ₩9,227 | +0.58% | 39.8만 |
|---|
| 2026.02.27 | ₩9,656 | ₩9,683 | ₩9,160 | ₩9,267 | -4.03% | 26.4만 |
|---|
| 2026.02.26 | ₩9,790 | ₩10,058 | ₩9,750 | ₩9,937 | +1.51% | 24.4만 |
|---|
| 2026.02.25 | ₩10,058 | ₩10,085 | ₩9,455 | ₩9,736 | -3.20% | 28.9만 |
|---|
| 2026.02.24 | ₩9,361 | ₩10,112 | ₩9,347 | ₩9,870 | +5.44% | 40.8만 |
|---|
| 2026.02.23 | ₩9,495 | ₩9,562 | ₩9,160 | ₩9,441 | -0.56% | 38.9만 |
|---|
| 2026.02.20 | ₩9,039 | ₩9,535 | ₩9,039 | ₩9,428 | +4.30% | 29.8만 |
|---|
| 2026.02.19 | ₩8,811 | ₩9,133 | ₩8,690 | ₩9,106 | +3.35% | 42.5만 |
|---|
| 2026.02.18 | ₩8,261 | ₩9,092 | ₩8,100 | ₩8,891 | +7.63% | 37.5만 |
|---|
| 2026.02.17 | ₩8,771 | ₩8,985 | ₩8,663 | ₩8,851 | +0.92% | 29만 |
|---|
| 2026.02.13 | ₩8,435 | ₩9,052 | ₩8,422 | ₩8,771 | +3.97% | 21.3만 |
|---|
| 2026.02.12 | ₩8,368 | ₩8,449 | ₩8,073 | ₩8,181 | -2.24% | 10.5만 |
|---|
| 2026.02.11 | ₩8,784 | ₩8,797 | ₩8,234 | ₩8,261 | -5.95% | 12.2만 |
|---|
| 2026.02.10 | ₩8,529 | ₩8,905 | ₩8,529 | ₩8,757 | +2.67% | 17.2만 |
|---|
| 2026.02.09 | ₩8,476 | ₩8,596 | ₩8,341 | ₩8,529 | +0.63% | 12.7만 |
|---|
| 2026.02.06 | ₩8,422 | ₩8,556 | ₩8,355 | ₩8,476 | +0.64% | 13.9만 |
|---|
| 2026.02.05 | ₩8,248 | ₩8,368 | ₩8,154 | ₩8,288 | +0.49% | 11.3만 |
|---|
| 2026.02.04 | ₩8,355 | ₩8,409 | ₩8,207 | ₩8,248 | -1.28% | 11.4만 |
|---|
| 2026.02.03 | ₩8,382 | ₩8,502 | ₩8,073 | ₩8,328 | -0.64% | 11.8만 |
|---|
| 2026.02.02 | ₩8,274 | ₩8,556 | ₩8,167 | ₩8,435 | +1.94% | 12.7만 |
|---|
| 2026.01.30 | ₩8,060 | ₩8,221 | ₩7,912 | ₩8,207 | +1.83% | 13.4만 |
|---|
| 2026.01.29 | ₩8,127 | ₩8,140 | ₩8,020 | ₩8,113 | -0.17% | 11.5만 |
|---|
| 2026.01.28 | ₩8,234 | ₩8,248 | ₩8,060 | ₩8,060 | -2.12% | 11.7만 |
|---|
| 2026.01.27 | ₩8,207 | ₩8,288 | ₩8,073 | ₩8,234 | +0.33% | 8.8만 |
|---|
| 2026.01.26 | ₩8,113 | ₩8,261 | ₩8,033 | ₩8,194 | +0.99% | 10.6만 |
|---|
| 2026.01.23 | ₩8,261 | ₩8,301 | ₩8,073 | ₩8,140 | -1.46% | 7.2만 |
|---|
| 2026.01.22 | ₩8,328 | ₩8,502 | ₩8,248 | ₩8,328 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩8,100 | ₩8,341 | ₩8,073 | ₩8,328 | +2.81% | 11.6만 |
|---|
| 2026.01.20 | ₩8,409 | ₩8,435 | ₩8,033 | ₩8,060 | -4.15% | 17.8만 |
|---|
| 2026.01.16 | ₩8,569 | ₩8,704 | ₩8,489 | ₩8,502 | -0.78% | 16.5만 |
|---|
| 2026.01.15 | ₩8,207 | ₩8,650 | ₩8,194 | ₩8,610 | +4.90% | 17만 |
|---|
| 2026.01.14 | ₩8,221 | ₩8,261 | ₩8,140 | ₩8,248 | +0.33% | 6.6만 |
|---|
| 2026.01.13 | ₩8,341 | ₩8,409 | ₩8,207 | ₩8,274 | -0.80% | 10.5만 |
|---|
| 2026.01.12 | ₩8,181 | ₩8,341 | ₩8,060 | ₩8,315 | +1.64% | 16.9만 |
|---|
| 2026.01.09 | ₩8,248 | ₩8,355 | ₩8,073 | ₩8,248 | 0.00% | 14.5만 |
|---|
| 2026.01.08 | ₩7,953 | ₩8,288 | ₩7,953 | ₩8,261 | +3.88% | 12.5만 |
|---|
| 2026.01.07 | ₩8,046 | ₩8,087 | ₩7,872 | ₩8,020 | -0.33% | 15.1만 |
|---|
| 2026.01.06 | ₩7,845 | ₩8,087 | ₩7,765 | ₩7,993 | +1.88% | 17.8만 |
|---|
| 2026.01.05 | ₩7,765 | ₩8,033 | ₩7,738 | ₩7,899 | +1.73% | 14.9만 |
|---|
| 2026.01.02 | ₩8,382 | ₩8,382 | ₩7,778 | ₩7,792 | -7.04% | 27.4만 |
|---|
| 2025.12.31 | ₩8,462 | ₩8,476 | ₩8,328 | ₩8,409 | -0.63% | 16.7만 |
|---|
| 2025.12.30 | ₩8,583 | ₩8,583 | ₩8,449 | ₩8,449 | -1.56% | 10.4만 |
|---|
| 2025.12.29 | ₩8,543 | ₩8,636 | ₩8,502 | ₩8,556 | +0.16% | 17.4만 |
|---|
| 2025.12.26 | ₩8,677 | ₩8,677 | ₩8,449 | ₩8,543 | -1.55% | 13.5만 |
|---|
| 2025.12.24 | ₩8,610 | ₩8,704 | ₩8,543 | ₩8,623 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩8,556 | ₩8,623 | ₩8,502 | ₩8,583 | +0.31% | 16.3만 |
|---|
| 2025.12.22 | ₩8,717 | ₩8,811 | ₩8,569 | ₩8,596 | -1.38% | 17.2만 |
|---|
| 2025.12.19 | ₩8,771 | ₩8,797 | ₩8,596 | ₩8,677 | -1.07% | 31.3만 |
|---|
| 2025.12.18 | ₩8,771 | ₩9,025 | ₩8,730 | ₩8,744 | -0.31% | 54.9만 |
|---|
| 2025.12.17 | ₩8,757 | ₩8,838 | ₩8,556 | ₩8,744 | -0.15% | 14.9만 |
|---|
| 2025.12.16 | ₩8,797 | ₩8,878 | ₩8,717 | ₩8,771 | -0.30% | 13.9만 |
|---|
| 2025.12.15 | ₩8,663 | ₩8,838 | ₩8,650 | ₩8,784 | +1.39% | 18.2만 |
|---|
| 2025.12.12 | ₩8,784 | ₩8,784 | ₩8,556 | ₩8,610 | -1.98% | 21.2만 |
|---|
| 2025.12.11 | ₩8,489 | ₩8,757 | ₩8,435 | ₩8,757 | +3.16% | 25.5만 |
|---|
| 2025.12.10 | ₩8,234 | ₩8,569 | ₩8,060 | ₩8,422 | +2.28% | 59.7만 |
|---|
| 2025.12.09 | ₩8,181 | ₩8,449 | ₩8,087 | ₩8,248 | +0.82% | 16.1만 |
|---|
| 2025.12.08 | ₩8,073 | ₩8,194 | ₩8,006 | ₩8,154 | +1.00% | 12.4만 |
|---|
| 2025.12.05 | ₩7,993 | ₩8,248 | ₩7,979 | ₩8,100 | +1.34% | 18.9만 |
|---|
| 2025.12.04 | ₩8,073 | ₩8,181 | ₩7,966 | ₩7,979 | -1.16% | 19.6만 |
|---|
| 2025.12.03 | ₩7,859 | ₩8,060 | ₩7,792 | ₩8,046 | +2.39% | 16.6만 |
|---|
| 2025.12.02 | ₩7,738 | ₩7,912 | ₩7,617 | ₩7,805 | +0.87% | 18.2만 |
|---|
| 2025.12.01 | ₩7,711 | ₩7,832 | ₩7,617 | ₩7,725 | +0.17% | 15.3만 |
|---|
| 2025.11.28 | ₩7,658 | ₩7,711 | ₩7,550 | ₩7,698 | +0.53% | 10.2만 |
|---|
| 2025.11.26 | ₩7,537 | ₩7,698 | ₩7,483 | ₩7,631 | +1.25% | 21.1만 |
|---|
| 2025.11.25 | ₩7,430 | ₩7,564 | ₩7,309 | ₩7,523 | +1.26% | 15.7만 |
|---|
| 2025.11.24 | ₩7,349 | ₩7,497 | ₩7,269 | ₩7,470 | +1.64% | 19.2만 |
|---|
| 2025.11.21 | ₩7,161 | ₩7,510 | ₩7,161 | ₩7,349 | +2.62% | 20.2만 |
|---|
| 2025.11.20 | ₩7,041 | ₩7,269 | ₩7,014 | ₩7,108 | +0.95% | 21.5만 |
|---|
| 2025.11.19 | ₩7,081 | ₩7,134 | ₩6,866 | ₩6,947 | -1.89% | 21.8만 |
|---|
| 2025.11.18 | ₩6,987 | ₩7,242 | ₩6,947 | ₩7,161 | +2.50% | 19.5만 |
|---|
| 2025.11.17 | ₩7,389 | ₩7,470 | ₩7,014 | ₩7,041 | -4.72% | 25.7만 |
|---|
| 2025.11.14 | ₩7,537 | ₩7,537 | ₩7,322 | ₩7,483 | -0.71% | 18.5만 |
|---|
| 2025.11.13 | ₩7,590 | ₩7,765 | ₩7,523 | ₩7,564 | -0.35% | 17.3만 |
|---|
| 2025.11.12 | ₩7,590 | ₩7,738 | ₩7,564 | ₩7,658 | +0.88% | 15.5만 |
|---|
| 2025.11.11 | ₩7,564 | ₩7,644 | ₩7,470 | ₩7,537 | -0.35% | 14.4만 |
|---|
| 2025.11.10 | ₩7,470 | ₩7,684 | ₩7,376 | ₩7,537 | +0.90% | 26.8만 |
|---|
| 2025.11.07 | ₩7,644 | ₩7,778 | ₩7,362 | ₩7,389 | -3.33% | 21.7만 |
|---|
| 2025.11.06 | ₩7,604 | ₩7,658 | ₩7,376 | ₩7,617 | +0.18% | 27.4만 |
|---|
| 2025.11.05 | ₩7,416 | ₩7,590 | ₩7,336 | ₩7,590 | +2.35% | 20.6만 |
|---|
| 2025.11.04 | ₩7,242 | ₩7,443 | ₩7,242 | ₩7,403 | +2.22% | 28.6만 |
|---|
| 2025.11.03 | ₩7,376 | ₩7,389 | ₩7,215 | ₩7,269 | -1.45% | 19.2만 |
|---|
| 2025.10.31 | ₩7,255 | ₩7,430 | ₩7,242 | ₩7,389 | +1.85% | 21.1만 |
|---|
| 2025.10.30 | ₩7,255 | ₩7,403 | ₩7,148 | ₩7,255 | 0.00% | 23만 |
|---|
| 2025.10.29 | ₩7,430 | ₩8,140 | ₩7,134 | ₩7,134 | -3.97% | 88.4만 |
|---|
| 2025.10.28 | ₩7,859 | ₩8,181 | ₩7,845 | ₩8,140 | +3.58% | 32.6만 |
|---|
| 2025.10.27 | ₩8,181 | ₩8,181 | ₩7,845 | ₩7,966 | -2.62% | 23.5만 |
|---|
| 2025.10.24 | ₩7,953 | ₩8,113 | ₩7,899 | ₩8,087 | +1.69% | 17.7만 |
|---|
| 2025.10.23 | ₩7,845 | ₩8,006 | ₩7,818 | ₩7,926 | +1.03% | 13.8만 |
|---|
| 2025.10.22 | ₩7,658 | ₩7,845 | ₩7,631 | ₩7,818 | +2.10% | 16.1만 |
|---|
| 2025.10.21 | ₩7,751 | ₩7,818 | ₩7,631 | ₩7,644 | -1.38% | 12.5만 |
|---|
| 2025.10.20 | ₩7,684 | ₩7,778 | ₩7,631 | ₩7,765 | +1.05% | 17.1만 |
|---|
| 2025.10.17 | ₩7,443 | ₩7,671 | ₩7,443 | ₩7,617 | +2.34% | 13.4만 |
|---|
| 2025.10.16 | ₩7,778 | ₩7,792 | ₩7,497 | ₩7,510 | -3.45% | 14.6만 |
|---|
| 2025.10.15 | ₩7,751 | ₩7,939 | ₩7,658 | ₩7,751 | 0.00% | 16.3만 |
|---|
| 2025.10.14 | ₩7,671 | ₩7,805 | ₩7,671 | ₩7,698 | +0.35% | 14.9만 |
|---|
| 2025.10.13 | ₩7,604 | ₩7,872 | ₩7,604 | ₩7,818 | +2.82% | 15.5만 |
|---|
| 2025.10.10 | ₩7,644 | ₩7,778 | ₩7,456 | ₩7,537 | -1.40% | 22.7만 |
|---|