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 | ₩12,690 | ₩12,690 | ₩12,462 | ₩12,516 | -1.37% | 18.2만 |
| 2026.10.08 | ₩12,502 | ₩12,717 | ₩12,462 | ₩12,717 | +1.71% | 21만 |
| 2026.10.07 | ₩12,516 | ₩12,569 | ₩12,261 | ₩12,476 | -0.32% | 22.1만 |
| 2026.10.06 | ₩12,811 | ₩12,824 | ₩12,489 | ₩12,583 | -1.78% | 15.6만 |
| 2026.10.05 | ₩12,663 | ₩12,757 | ₩12,167 | ₩12,730 | +0.53% | 24.2만 |
| 2026.10.02 | ₩12,556 | ₩12,730 | ₩12,516 | ₩12,623 | +0.53% | 29만 |
| 2026.10.01 | ₩12,435 | ₩12,650 | ₩12,007 | ₩12,449 | +0.11% | 35.4만 |
| 2026.09.30 | ₩12,502 | ₩12,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,368 |
| -1.07% |
| 30.9만 |
| 2026.09.29 | ₩12,569 | ₩12,717 | ₩12,181 | ₩12,462 | -0.85% | 27.8만 |
|---|
| 2026.09.28 | ₩12,623 | ₩12,663 | ₩12,275 | ₩12,610 | -0.11% | 25.3만 |
|---|
| 2026.09.25 | ₩12,328 | ₩12,677 | ₩12,261 | ₩12,636 | +2.50% | 22.8만 |
|---|
| 2026.09.24 | ₩12,449 | ₩12,449 | ₩12,181 | ₩12,409 | -0.32% | 27.7만 |
|---|
| 2026.09.23 | ₩12,811 | ₩12,985 | ₩12,301 | ₩12,395 | -3.24% | 36.7만 |
|---|
| 2026.09.22 | ₩12,918 | ₩13,172 | ₩12,677 | ₩12,891 | -0.21% | 22.5만 |
|---|
| 2026.09.21 | ₩12,596 | ₩12,837 | ₩12,543 | ₩12,730 | +1.06% | 32만 |
|---|
| 2026.09.18 | ₩12,811 | ₩12,931 | ₩12,382 | ₩12,636 | -1.36% | 67.9만 |
|---|
| 2026.09.17 | ₩13,199 | ₩13,199 | ₩12,797 | ₩12,851 | -2.64% | 91.1만 |
|---|
| 2026.09.16 | ₩12,811 | ₩13,172 | ₩12,784 | ₩12,904 | +0.73% | 37.9만 |
|---|
| 2026.09.15 | ₩13,615 | ₩13,722 | ₩12,650 | ₩12,824 | -5.81% | 42.3만 |
|---|
| 2026.09.14 | ₩13,521 | ₩13,856 | ₩13,521 | ₩13,695 | +1.29% | 21.1만 |
|---|
| 2026.09.11 | ₩13,682 | ₩13,749 | ₩13,494 | ₩13,534 | -1.08% | 18.4만 |
|---|
| 2026.09.10 | ₩13,601 | ₩13,695 | ₩13,440 | ₩13,548 | -0.39% | 26.7만 |
|---|
| 2026.09.09 | ₩13,628 | ₩13,896 | ₩13,561 | ₩13,601 | -0.20% | 25.7만 |
|---|
| 2026.09.08 | ₩14,352 | ₩14,365 | ₩13,655 | ₩13,668 | -4.76% | 40만 |
|---|
| 2026.09.04 | ₩13,802 | ₩14,566 | ₩13,615 | ₩14,338 | +3.88% | 61.2만 |
|---|
| 2026.09.03 | ₩14,070 | ₩14,177 | ₩13,682 | ₩13,883 | -1.33% | 24.2만 |
|---|
| 2026.09.02 | ₩13,628 | ₩14,017 | ₩13,561 | ₩13,923 | +2.16% | 51.6만 |
|---|
| 2026.09.01 | ₩13,548 | ₩13,829 | ₩13,427 | ₩13,507 | -0.30% | 40.1만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,507 | ₩13,320 | ₩13,481 | +0.60% | 41.9만 |
|---|
| 2026.08.28 | ₩13,601 | ₩13,682 | ₩13,454 | ₩13,521 | -0.59% | 34.1만 |
|---|
| 2026.08.27 | ₩13,400 | ₩13,695 | ₩13,387 | ₩13,494 | +0.70% | 32.1만 |
|---|
| 2026.08.26 | ₩13,735 | ₩13,762 | ₩13,373 | ₩13,400 | -2.44% | 49.4만 |
|---|
| 2026.08.25 | ₩13,775 | ₩13,775 | ₩13,347 | ₩13,668 | -0.78% | 28.1만 |
|---|
| 2026.08.24 | ₩13,869 | ₩13,896 | ₩13,641 | ₩13,735 | -0.97% | 25.5만 |
|---|
| 2026.08.21 | ₩13,708 | ₩13,963 | ₩13,628 | ₩13,816 | +0.78% | 38.7만 |
|---|
| 2026.08.20 | ₩13,548 | ₩13,762 | ₩13,521 | ₩13,682 | +0.99% | 23.4만 |
|---|
| 2026.08.19 | ₩13,641 | ₩13,775 | ₩13,481 | ₩13,561 | -0.59% | 32.3만 |
|---|
| 2026.08.18 | ₩13,708 | ₩13,950 | ₩13,440 | ₩13,467 | -1.76% | 47.1만 |
|---|
| 2026.08.17 | ₩13,132 | ₩13,574 | ₩13,105 | ₩13,561 | +3.27% | 51.9만 |
|---|
| 2026.08.14 | ₩13,186 | ₩13,427 | ₩13,052 | ₩13,320 | +1.02% | 86.5만 |
|---|
| 2026.08.13 | ₩13,239 | ₩13,655 | ₩12,985 | ₩13,146 | -0.71% | 38.8만 |
|---|
| 2026.08.12 | ₩13,052 | ₩13,280 | ₩12,945 | ₩13,186 | +1.03% | 40.3만 |
|---|
| 2026.08.11 | ₩13,146 | ₩13,454 | ₩12,998 | ₩13,038 | -0.82% | 37.3만 |
|---|
| 2026.08.10 | ₩13,641 | ₩13,655 | ₩13,052 | ₩13,172 | -3.44% | 36만 |
|---|
| 2026.08.07 | ₩13,400 | ₩13,708 | ₩13,266 | ₩13,641 | +1.80% | 52.4만 |
|---|
| 2026.08.06 | ₩13,909 | ₩14,124 | ₩13,199 | ₩13,387 | -3.76% | 47.6만 |
|---|
| 2026.08.05 | ₩14,311 | ₩14,499 | ₩13,615 | ₩13,749 | -3.93% | 46.5만 |
|---|
| 2026.08.04 | ₩14,298 | ₩14,432 | ₩13,641 | ₩14,137 | -1.12% | 55.1만 |
|---|
| 2026.08.03 | ₩14,445 | ₩14,941 | ₩13,950 | ₩14,539 | +0.65% | 73.5만 |
|---|
| 2026.07.31 | ₩13,132 | ₩13,923 | ₩12,583 | ₩13,923 | +6.02% | 64.6만 |
|---|
| 2026.07.30 | ₩13,065 | ₩13,588 | ₩12,610 | ₩13,239 | +1.33% | 58.5만 |
|---|
| 2026.07.29 | ₩11,980 | ₩13,387 | ₩11,859 | ₩12,449 | +3.91% | 94.2만 |
|---|
| 2026.07.28 | ₩11,538 | ₩11,538 | ₩11,042 | ₩11,270 | -2.32% | 17.7만 |
|---|
| 2026.07.27 | ₩11,270 | ₩11,645 | ₩11,270 | ₩11,390 | +1.07% | 18.2만 |
|---|
| 2026.07.24 | ₩11,229 | ₩11,283 | ₩11,095 | ₩11,176 | -0.48% | 15.9만 |
|---|
| 2026.07.23 | ₩11,296 | ₩11,337 | ₩10,988 | ₩11,122 | -1.54% | 15.3만 |
|---|
| 2026.07.22 | ₩11,551 | ₩11,591 | ₩11,243 | ₩11,457 | -0.81% | 10.5만 |
|---|
| 2026.07.21 | ₩11,511 | ₩11,685 | ₩11,350 | ₩11,538 | +0.23% | 7.6만 |
|---|
| 2026.07.20 | ₩11,605 | ₩11,605 | ₩11,457 | ₩11,538 | -0.58% | 7.8만 |
|---|
| 2026.07.17 | ₩11,698 | ₩11,832 | ₩11,497 | ₩11,578 | -1.03% | 8.1만 |
|---|
| 2026.07.16 | ₩11,323 | ₩11,846 | ₩11,296 | ₩11,725 | +3.55% | 16.4만 |
|---|
| 2026.07.15 | ₩11,243 | ₩11,430 | ₩11,109 | ₩11,229 | -0.12% | 8.1만 |
|---|
| 2026.07.14 | ₩11,243 | ₩11,243 | ₩11,069 | ₩11,203 | -0.36% | 9.8만 |
|---|
| 2026.07.13 | ₩11,015 | ₩11,390 | ₩11,015 | ₩11,229 | +1.95% | 14.9만 |
|---|
| 2026.07.10 | ₩11,055 | ₩11,256 | ₩11,028 | ₩11,136 | +0.73% | 12만 |
|---|
| 2026.07.09 | ₩11,095 | ₩11,203 | ₩10,921 | ₩11,055 | -0.36% | 11.1만 |
|---|
| 2026.07.08 | ₩11,042 | ₩11,162 | ₩10,827 | ₩11,082 | +0.36% | 10.1만 |
|---|
| 2026.07.07 | ₩11,082 | ₩11,270 | ₩10,975 | ₩11,095 | +0.12% | 13.6만 |
|---|
| 2026.07.06 | ₩11,256 | ₩11,363 | ₩10,894 | ₩10,961 | -2.62% | 20.5만 |
|---|
| 2026.07.02 | ₩11,430 | ₩11,605 | ₩11,162 | ₩11,216 | -1.88% | 12.9만 |
|---|
| 2026.07.01 | ₩11,310 | ₩11,685 | ₩11,149 | ₩11,471 | +1.42% | 16.6만 |
|---|
| 2026.06.30 | ₩11,176 | ₩11,377 | ₩11,002 | ₩11,296 | +1.08% | 23.4만 |
|---|
| 2026.06.29 | ₩11,176 | ₩11,310 | ₩10,787 | ₩11,283 | +0.96% | 18만 |
|---|
| 2026.06.26 | ₩10,827 | ₩11,337 | ₩10,720 | ₩11,310 | +4.46% | 103.8만 |
|---|
| 2026.06.25 | ₩10,640 | ₩10,801 | ₩10,573 | ₩10,760 | +1.13% | 13.7만 |
|---|
| 2026.06.24 | ₩10,760 | ₩10,894 | ₩10,613 | ₩10,613 | -1.37% | 17.2만 |
|---|
| 2026.06.23 | ₩10,238 | ₩10,774 | ₩10,144 | ₩10,747 | +4.97% | 19.4만 |
|---|
| 2026.06.22 | ₩10,157 | ₩10,251 | ₩10,050 | ₩10,184 | +0.26% | 14.4만 |
|---|
| 2026.06.18 | ₩10,090 | ₩10,265 | ₩9,997 | ₩10,211 | +1.20% | 50.2만 |
|---|
| 2026.06.17 | ₩10,077 | ₩10,345 | ₩10,050 | ₩10,077 | 0.00% | 14.2만 |
|---|
| 2026.06.16 | ₩10,050 | ₩10,211 | ₩9,956 | ₩10,010 | -0.40% | 25.8만 |
|---|
| 2026.06.15 | ₩10,184 | ₩10,251 | ₩10,010 | ₩10,050 | -1.32% | 13.5만 |
|---|
| 2026.06.12 | ₩10,131 | ₩10,238 | ₩10,050 | ₩10,171 | +0.40% | 8.2만 |
|---|
| 2026.06.11 | ₩10,278 | ₩10,278 | ₩9,997 | ₩10,050 | -2.22% | 12.1만 |
|---|
| 2026.06.10 | ₩10,305 | ₩10,372 | ₩10,064 | ₩10,171 | -1.30% | 21.5만 |
|---|
| 2026.06.09 | ₩10,117 | ₩10,372 | ₩10,077 | ₩10,238 | +1.19% | 15.5만 |
|---|
| 2026.06.08 | ₩10,131 | ₩10,131 | ₩9,930 | ₩9,983 | -1.46% | 12.8만 |
|---|
| 2026.06.05 | ₩10,171 | ₩10,198 | ₩9,970 | ₩9,983 | -1.84% | 14.1만 |
|---|
| 2026.06.04 | ₩9,983 | ₩10,144 | ₩9,970 | ₩10,104 | +1.21% | 10만 |
|---|
| 2026.06.03 | ₩10,023 | ₩10,265 | ₩9,702 | ₩9,836 | -1.87% | 18.6만 |
|---|
| 2026.06.02 | ₩10,023 | ₩10,157 | ₩9,956 | ₩10,090 | +0.67% | 18.5만 |
|---|
| 2026.06.01 | ₩9,930 | ₩10,171 | ₩9,889 | ₩10,023 | +0.94% | 11.8만 |
|---|
| 2026.05.29 | ₩9,943 | ₩10,050 | ₩9,889 | ₩9,983 | +0.40% | 15.3만 |
|---|
| 2026.05.28 | ₩9,916 | ₩10,224 | ₩9,782 | ₩10,023 | +1.08% | 12.9만 |
|---|
| 2026.05.27 | ₩9,782 | ₩10,037 | ₩9,782 | ₩9,916 | +1.37% | 14.1만 |
|---|
| 2026.05.26 | ₩9,648 | ₩9,742 | ₩9,514 | ₩9,729 | +0.83% | 14.7만 |
|---|
| 2026.05.22 | ₩9,662 | ₩9,755 | ₩9,514 | ₩9,662 | 0.00% | 14.7만 |
|---|
| 2026.05.21 | ₩9,836 | ₩9,997 | ₩9,474 | ₩9,635 | -2.04% | 12.9만 |
|---|
| 2026.05.20 | ₩9,863 | ₩10,157 | ₩9,863 | ₩10,077 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩9,809 | ₩10,023 | ₩9,796 | ₩9,876 | +0.68% | 15.7만 |
|---|
| 2026.05.18 | ₩9,688 | ₩9,970 | ₩9,648 | ₩9,822 | +1.38% | 16.8만 |
|---|
| 2026.05.15 | ₩9,755 | ₩9,876 | ₩9,581 | ₩9,662 | -0.96% | 17.4만 |
|---|
| 2026.05.14 | ₩9,863 | ₩9,970 | ₩9,769 | ₩9,782 | -0.82% | 10.1만 |
|---|
| 2026.05.13 | ₩9,863 | ₩9,903 | ₩9,729 | ₩9,769 | -0.95% | 15.6만 |
|---|
| 2026.05.12 | ₩9,849 | ₩10,023 | ₩9,729 | ₩9,943 | +0.95% | 18.7만 |
|---|
| 2026.05.11 | ₩10,064 | ₩10,157 | ₩9,903 | ₩9,903 | -1.60% | 22.6만 |
|---|
| 2026.05.08 | ₩10,278 | ₩10,278 | ₩9,983 | ₩9,997 | -2.74% | 15.7만 |
|---|
| 2026.05.07 | ₩10,050 | ₩10,318 | ₩10,050 | ₩10,265 | +2.13% | 19만 |
|---|
| 2026.05.06 | ₩9,876 | ₩10,144 | ₩9,876 | ₩9,983 | +1.09% | 23.2만 |
|---|
| 2026.05.05 | ₩10,693 | ₩10,961 | ₩9,809 | ₩9,836 | -8.02% | 33.2만 |
|---|
| 2026.05.04 | ₩11,203 | ₩11,390 | ₩10,640 | ₩10,667 | -4.78% | 55.4만 |
|---|
| 2026.05.01 | ₩10,064 | ₩11,578 | ₩10,064 | ₩11,296 | +12.25% | 80.8만 |
|---|
| 2026.04.30 | ₩9,394 | ₩9,997 | ₩9,394 | ₩9,970 | +6.13% | 26.1만 |
|---|
| 2026.04.29 | ₩10,131 | ₩10,305 | ₩9,179 | ₩9,394 | -7.28% | 31.8만 |
|---|
| 2026.04.28 | ₩10,412 | ₩10,586 | ₩10,332 | ₩10,452 | +0.39% | 13.9만 |
|---|
| 2026.04.27 | ₩10,506 | ₩10,667 | ₩10,345 | ₩10,345 | -1.53% | 17.2만 |
|---|
| 2026.04.24 | ₩10,425 | ₩10,667 | ₩10,305 | ₩10,573 | +1.41% | 14.5만 |
|---|
| 2026.04.23 | ₩10,211 | ₩10,492 | ₩10,198 | ₩10,466 | +2.49% | 19.3만 |
|---|
| 2026.04.22 | ₩10,131 | ₩10,251 | ₩10,037 | ₩10,198 | +0.66% | 18.1만 |
|---|
| 2026.04.21 | ₩10,117 | ₩10,385 | ₩9,956 | ₩10,104 | -0.13% | 13.9만 |
|---|
| 2026.04.20 | ₩10,265 | ₩10,372 | ₩10,117 | ₩10,144 | -1.17% | 12.1만 |
|---|
| 2026.04.17 | ₩10,064 | ₩10,385 | ₩10,064 | ₩10,251 | +1.86% | 30.5만 |
|---|
| 2026.04.16 | ₩9,943 | ₩9,983 | ₩9,822 | ₩9,983 | +0.40% | 14.1만 |
|---|
| 2026.04.15 | ₩9,849 | ₩9,943 | ₩9,769 | ₩9,943 | +0.95% | 14.2만 |
|---|
| 2026.04.14 | ₩9,782 | ₩10,023 | ₩9,769 | ₩9,930 | +1.51% | 12.5만 |
|---|
| 2026.04.13 | ₩9,702 | ₩9,876 | ₩9,688 | ₩9,755 | +0.55% | 22.5만 |
|---|
| 2026.04.10 | ₩9,702 | ₩9,729 | ₩9,300 | ₩9,729 | +0.28% | 28만 |
|---|
| 2026.04.09 | ₩9,648 | ₩9,715 | ₩9,501 | ₩9,702 | +0.56% | 9.5만 |
|---|
| 2026.04.08 | ₩10,023 | ₩10,023 | ₩9,608 | ₩9,769 | -2.54% | 21.6만 |
|---|
| 2026.04.07 | ₩9,876 | ₩10,050 | ₩9,407 | ₩9,447 | -4.34% | 27.8만 |
|---|
| 2026.04.06 | ₩9,166 | ₩9,554 | ₩9,112 | ₩9,487 | +3.51% | 29.4만 |
|---|
| 2026.04.02 | ₩8,844 | ₩9,313 | ₩8,764 | ₩9,233 | +4.39% | 25.3만 |
|---|
| 2026.04.01 | ₩9,099 | ₩9,139 | ₩8,951 | ₩8,978 | -1.33% | 16.4만 |
|---|
| 2026.03.31 | ₩9,112 | ₩9,126 | ₩8,817 | ₩8,858 | -2.79% | 14.1만 |
|---|
| 2026.03.30 | ₩8,831 | ₩9,085 | ₩8,791 | ₩8,951 | +1.37% | 18.5만 |
|---|
| 2026.03.27 | ₩8,831 | ₩8,831 | ₩8,683 | ₩8,737 | -1.06% | 13.5만 |
|---|
| 2026.03.26 | ₩8,710 | ₩9,005 | ₩8,710 | ₩8,831 | +1.38% | 10.7만 |
|---|
| 2026.03.25 | ₩9,072 | ₩9,072 | ₩8,710 | ₩8,817 | -2.81% | 16.5만 |
|---|
| 2026.03.24 | ₩8,791 | ₩9,018 | ₩8,791 | ₩8,898 | +1.22% | 14.9만 |
|---|
| 2026.03.23 | ₩9,032 | ₩9,193 | ₩8,844 | ₩8,858 | -1.93% | 22.7만 |
|---|
| 2026.03.20 | ₩8,737 | ₩8,858 | ₩8,657 | ₩8,791 | +0.61% | 44.2만 |
|---|
| 2026.03.19 | ₩8,536 | ₩8,911 | ₩8,496 | ₩8,817 | +3.30% | 66.4만 |
|---|
| 2026.03.18 | ₩8,697 | ₩8,750 | ₩8,549 | ₩8,590 | -1.23% | 30.3만 |
|---|
| 2026.03.17 | ₩8,630 | ₩8,871 | ₩8,616 | ₩8,724 | +1.09% | 13.9만 |
|---|
| 2026.03.16 | ₩8,925 | ₩8,925 | ₩8,616 | ₩8,630 | -3.30% | 22만 |
|---|
| 2026.03.13 | ₩8,791 | ₩8,911 | ₩8,710 | ₩8,791 | 0.00% | 19.8만 |
|---|
| 2026.03.12 | ₩8,724 | ₩8,925 | ₩8,630 | ₩8,737 | +0.15% | 22.6만 |
|---|
| 2026.03.11 | ₩8,925 | ₩8,992 | ₩8,804 | ₩8,938 | +0.15% | 16.4만 |
|---|
| 2026.03.10 | ₩8,791 | ₩9,059 | ₩8,616 | ₩8,965 | +1.98% | 23.2만 |
|---|
| 2026.03.09 | ₩9,005 | ₩9,032 | ₩8,536 | ₩8,858 | -1.64% | 24만 |
|---|
| 2026.03.06 | ₩8,992 | ₩9,206 | ₩8,630 | ₩9,193 | +2.24% | 25.9만 |
|---|
| 2026.03.05 | ₩9,139 | ₩9,260 | ₩8,884 | ₩9,193 | +0.59% | 26만 |
|---|
| 2026.03.04 | ₩9,018 | ₩9,353 | ₩8,871 | ₩9,260 | +2.67% | 24.4만 |
|---|
| 2026.03.03 | ₩8,978 | ₩9,099 | ₩8,657 | ₩9,018 | +0.45% | 19만 |
|---|
| 2026.03.02 | ₩9,166 | ₩9,327 | ₩8,978 | ₩9,219 | +0.58% | 39.8만 |
|---|
| 2026.02.27 | ₩9,648 | ₩9,675 | ₩9,152 | ₩9,260 | -4.03% | 26.4만 |
|---|
| 2026.02.26 | ₩9,782 | ₩10,050 | ₩9,742 | ₩9,930 | +1.51% | 24.4만 |
|---|
| 2026.02.25 | ₩10,050 | ₩10,077 | ₩9,447 | ₩9,729 | -3.20% | 28.9만 |
|---|
| 2026.02.24 | ₩9,353 | ₩10,104 | ₩9,340 | ₩9,863 | +5.44% | 40.8만 |
|---|
| 2026.02.23 | ₩9,487 | ₩9,554 | ₩9,152 | ₩9,434 | -0.56% | 38.9만 |
|---|
| 2026.02.20 | ₩9,032 | ₩9,528 | ₩9,032 | ₩9,420 | +4.30% | 29.8만 |
|---|
| 2026.02.19 | ₩8,804 | ₩9,126 | ₩8,683 | ₩9,099 | +3.35% | 42.5만 |
|---|
| 2026.02.18 | ₩8,255 | ₩9,085 | ₩8,094 | ₩8,884 | +7.63% | 37.5만 |
|---|
| 2026.02.17 | ₩8,764 | ₩8,978 | ₩8,657 | ₩8,844 | +0.92% | 29만 |
|---|
| 2026.02.13 | ₩8,429 | ₩9,045 | ₩8,415 | ₩8,764 | +3.97% | 21.3만 |
|---|
| 2026.02.12 | ₩8,362 | ₩8,442 | ₩8,067 | ₩8,174 | -2.24% | 10.5만 |
|---|
| 2026.02.11 | ₩8,777 | ₩8,791 | ₩8,228 | ₩8,255 | -5.95% | 12.2만 |
|---|
| 2026.02.10 | ₩8,523 | ₩8,898 | ₩8,523 | ₩8,750 | +2.67% | 17.2만 |
|---|
| 2026.02.09 | ₩8,469 | ₩8,590 | ₩8,335 | ₩8,523 | +0.63% | 12.7만 |
|---|
| 2026.02.06 | ₩8,415 | ₩8,549 | ₩8,348 | ₩8,469 | +0.64% | 13.9만 |
|---|
| 2026.02.05 | ₩8,241 | ₩8,362 | ₩8,147 | ₩8,281 | +0.49% | 11.3만 |
|---|
| 2026.02.04 | ₩8,348 | ₩8,402 | ₩8,201 | ₩8,241 | -1.28% | 11.4만 |
|---|
| 2026.02.03 | ₩8,375 | ₩8,496 | ₩8,067 | ₩8,322 | -0.64% | 11.8만 |
|---|
| 2026.02.02 | ₩8,268 | ₩8,549 | ₩8,161 | ₩8,429 | +1.94% | 12.7만 |
|---|
| 2026.01.30 | ₩8,054 | ₩8,214 | ₩7,906 | ₩8,201 | +1.83% | 13.4만 |
|---|
| 2026.01.29 | ₩8,121 | ₩8,134 | ₩8,013 | ₩8,107 | -0.17% | 11.5만 |
|---|
| 2026.01.28 | ₩8,228 | ₩8,241 | ₩8,054 | ₩8,054 | -2.12% | 11.7만 |
|---|
| 2026.01.27 | ₩8,201 | ₩8,281 | ₩8,067 | ₩8,228 | +0.33% | 8.8만 |
|---|
| 2026.01.26 | ₩8,107 | ₩8,255 | ₩8,027 | ₩8,188 | +0.99% | 10.6만 |
|---|
| 2026.01.23 | ₩8,255 | ₩8,295 | ₩8,067 | ₩8,134 | -1.46% | 7.2만 |
|---|
| 2026.01.22 | ₩8,322 | ₩8,496 | ₩8,241 | ₩8,322 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩8,094 | ₩8,335 | ₩8,067 | ₩8,322 | +2.81% | 11.6만 |
|---|
| 2026.01.20 | ₩8,402 | ₩8,429 | ₩8,027 | ₩8,054 | -4.15% | 17.8만 |
|---|
| 2026.01.16 | ₩8,563 | ₩8,697 | ₩8,482 | ₩8,496 | -0.78% | 16.5만 |
|---|
| 2026.01.15 | ₩8,201 | ₩8,643 | ₩8,188 | ₩8,603 | +4.90% | 17만 |
|---|
| 2026.01.14 | ₩8,214 | ₩8,255 | ₩8,134 | ₩8,241 | +0.33% | 6.6만 |
|---|
| 2026.01.13 | ₩8,335 | ₩8,402 | ₩8,201 | ₩8,268 | -0.80% | 10.5만 |
|---|
| 2026.01.12 | ₩8,174 | ₩8,335 | ₩8,054 | ₩8,308 | +1.64% | 16.9만 |
|---|
| 2026.01.09 | ₩8,241 | ₩8,348 | ₩8,067 | ₩8,241 | 0.00% | 14.5만 |
|---|
| 2026.01.08 | ₩7,946 | ₩8,281 | ₩7,946 | ₩8,255 | +3.88% | 12.5만 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,080 | ₩7,866 | ₩8,013 | -0.33% | 15.1만 |
|---|
| 2026.01.06 | ₩7,839 | ₩8,080 | ₩7,759 | ₩7,987 | +1.88% | 17.8만 |
|---|
| 2026.01.05 | ₩7,759 | ₩8,027 | ₩7,732 | ₩7,893 | +1.73% | 14.9만 |
|---|
| 2026.01.02 | ₩8,375 | ₩8,375 | ₩7,772 | ₩7,786 | -7.04% | 27.4만 |
|---|
| 2025.12.31 | ₩8,456 | ₩8,469 | ₩8,322 | ₩8,402 | -0.63% | 16.7만 |
|---|
| 2025.12.30 | ₩8,576 | ₩8,576 | ₩8,442 | ₩8,442 | -1.56% | 10.4만 |
|---|
| 2025.12.29 | ₩8,536 | ₩8,630 | ₩8,496 | ₩8,549 | +0.16% | 17.4만 |
|---|
| 2025.12.26 | ₩8,670 | ₩8,670 | ₩8,442 | ₩8,536 | -1.55% | 13.5만 |
|---|
| 2025.12.24 | ₩8,603 | ₩8,697 | ₩8,536 | ₩8,616 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩8,549 | ₩8,616 | ₩8,496 | ₩8,576 | +0.31% | 16.3만 |
|---|
| 2025.12.22 | ₩8,710 | ₩8,804 | ₩8,563 | ₩8,590 | -1.38% | 17.2만 |
|---|
| 2025.12.19 | ₩8,764 | ₩8,791 | ₩8,590 | ₩8,670 | -1.07% | 31.3만 |
|---|
| 2025.12.18 | ₩8,764 | ₩9,018 | ₩8,724 | ₩8,737 | -0.31% | 54.9만 |
|---|
| 2025.12.17 | ₩8,750 | ₩8,831 | ₩8,549 | ₩8,737 | -0.15% | 14.9만 |
|---|
| 2025.12.16 | ₩8,791 | ₩8,871 | ₩8,710 | ₩8,764 | -0.30% | 13.9만 |
|---|
| 2025.12.15 | ₩8,657 | ₩8,831 | ₩8,643 | ₩8,777 | +1.39% | 18.2만 |
|---|
| 2025.12.12 | ₩8,777 | ₩8,777 | ₩8,549 | ₩8,603 | -1.98% | 21.2만 |
|---|
| 2025.12.11 | ₩8,482 | ₩8,750 | ₩8,429 | ₩8,750 | +3.16% | 25.5만 |
|---|
| 2025.12.10 | ₩8,228 | ₩8,563 | ₩8,054 | ₩8,415 | +2.28% | 59.7만 |
|---|
| 2025.12.09 | ₩8,174 | ₩8,442 | ₩8,080 | ₩8,241 | +0.82% | 16.1만 |
|---|
| 2025.12.08 | ₩8,067 | ₩8,188 | ₩8,000 | ₩8,147 | +1.00% | 12.4만 |
|---|
| 2025.12.05 | ₩7,987 | ₩8,241 | ₩7,973 | ₩8,094 | +1.34% | 18.9만 |
|---|
| 2025.12.04 | ₩8,067 | ₩8,174 | ₩7,960 | ₩7,973 | -1.16% | 19.6만 |
|---|
| 2025.12.03 | ₩7,853 | ₩8,054 | ₩7,786 | ₩8,040 | +2.39% | 16.6만 |
|---|
| 2025.12.02 | ₩7,732 | ₩7,906 | ₩7,611 | ₩7,799 | +0.87% | 18.2만 |
|---|
| 2025.12.01 | ₩7,705 | ₩7,826 | ₩7,611 | ₩7,719 | +0.17% | 15.3만 |
|---|
| 2025.11.28 | ₩7,652 | ₩7,705 | ₩7,544 | ₩7,692 | +0.53% | 10.2만 |
|---|
| 2025.11.26 | ₩7,531 | ₩7,692 | ₩7,477 | ₩7,625 | +1.25% | 21.1만 |
|---|
| 2025.11.25 | ₩7,424 | ₩7,558 | ₩7,303 | ₩7,518 | +1.26% | 15.7만 |
|---|
| 2025.11.24 | ₩7,343 | ₩7,491 | ₩7,263 | ₩7,464 | +1.64% | 19.2만 |
|---|
| 2025.11.21 | ₩7,156 | ₩7,504 | ₩7,156 | ₩7,343 | +2.62% | 20.2만 |
|---|
| 2025.11.20 | ₩7,035 | ₩7,263 | ₩7,008 | ₩7,102 | +0.95% | 21.5만 |
|---|
| 2025.11.19 | ₩7,075 | ₩7,129 | ₩6,861 | ₩6,941 | -1.89% | 21.8만 |
|---|
| 2025.11.18 | ₩6,982 | ₩7,236 | ₩6,941 | ₩7,156 | +2.50% | 19.5만 |
|---|
| 2025.11.17 | ₩7,384 | ₩7,464 | ₩7,008 | ₩7,035 | -4.72% | 25.7만 |
|---|
| 2025.11.14 | ₩7,531 | ₩7,531 | ₩7,317 | ₩7,477 | -0.71% | 18.5만 |
|---|
| 2025.11.13 | ₩7,585 | ₩7,759 | ₩7,518 | ₩7,558 | -0.35% | 17.3만 |
|---|
| 2025.11.12 | ₩7,585 | ₩7,732 | ₩7,558 | ₩7,652 | +0.88% | 15.5만 |
|---|
| 2025.11.11 | ₩7,558 | ₩7,638 | ₩7,464 | ₩7,531 | -0.35% | 14.4만 |
|---|
| 2025.11.10 | ₩7,464 | ₩7,678 | ₩7,370 | ₩7,531 | +0.90% | 26.8만 |
|---|
| 2025.11.07 | ₩7,638 | ₩7,772 | ₩7,357 | ₩7,384 | -3.33% | 21.7만 |
|---|
| 2025.11.06 | ₩7,598 | ₩7,652 | ₩7,370 | ₩7,611 | +0.18% | 27.4만 |
|---|
| 2025.11.05 | ₩7,410 | ₩7,585 | ₩7,330 | ₩7,585 | +2.35% | 20.6만 |
|---|
| 2025.11.04 | ₩7,236 | ₩7,437 | ₩7,236 | ₩7,397 | +2.22% | 28.6만 |
|---|
| 2025.11.03 | ₩7,370 | ₩7,384 | ₩7,209 | ₩7,263 | -1.45% | 19.2만 |
|---|
| 2025.10.31 | ₩7,250 | ₩7,424 | ₩7,236 | ₩7,384 | +1.85% | 21.1만 |
|---|
| 2025.10.30 | ₩7,250 | ₩7,397 | ₩7,142 | ₩7,250 | 0.00% | 23만 |
|---|
| 2025.10.29 | ₩7,424 | ₩8,134 | ₩7,129 | ₩7,129 | -3.97% | 88.4만 |
|---|
| 2025.10.28 | ₩7,853 | ₩8,174 | ₩7,839 | ₩8,134 | +3.58% | 32.6만 |
|---|
| 2025.10.27 | ₩8,174 | ₩8,174 | ₩7,839 | ₩7,960 | -2.62% | 23.5만 |
|---|
| 2025.10.24 | ₩7,946 | ₩8,107 | ₩7,893 | ₩8,080 | +1.69% | 17.7만 |
|---|
| 2025.10.23 | ₩7,839 | ₩8,000 | ₩7,812 | ₩7,920 | +1.03% | 13.8만 |
|---|
| 2025.10.22 | ₩7,652 | ₩7,839 | ₩7,625 | ₩7,812 | +2.10% | 16.1만 |
|---|
| 2025.10.21 | ₩7,745 | ₩7,812 | ₩7,625 | ₩7,638 | -1.38% | 12.5만 |
|---|
| 2025.10.20 | ₩7,678 | ₩7,772 | ₩7,625 | ₩7,759 | +1.05% | 17.1만 |
|---|
| 2025.10.17 | ₩7,437 | ₩7,665 | ₩7,437 | ₩7,611 | +2.34% | 13.4만 |
|---|
| 2025.10.16 | ₩7,772 | ₩7,786 | ₩7,491 | ₩7,504 | -3.45% | 14.6만 |
|---|
| 2025.10.15 | ₩7,745 | ₩7,933 | ₩7,652 | ₩7,745 | 0.00% | 16.3만 |
|---|
| 2025.10.14 | ₩7,665 | ₩7,799 | ₩7,665 | ₩7,692 | +0.35% | 14.9만 |
|---|
| 2025.10.13 | ₩7,598 | ₩7,866 | ₩7,598 | ₩7,812 | +2.82% | 15.5만 |
|---|
| 2025.10.10 | ₩7,638 | ₩7,772 | ₩7,451 | ₩7,531 | -1.40% | 22.7만 |
|---|