시장 데이터를 불러오는 중
전체 종목
아이온큐 과거 주가
IonQ, Inc. Common Stock · IONQ · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IonQ, Inc. Common Stock · IONQ · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,467 | ₩53,788 | ₩52,117 | ₩53,320 | -0.28% | 1317.3만 |
| 2026.10.08 | ₩55,753 | ₩56,154 | ₩51,903 | ₩52,732 | -5.42% | 2301.4만 |
| 2026.10.07 | ₩56,395 | ₩56,648 | ₩54,483 | ₩55,258 | -2.01% | 1914.1만 |
| 2026.10.06 | ₩58,226 | ₩60,685 | ₩57,477 | ₩57,865 | -0.62% | 1635.8만 |
| 2026.10.05 | ₩58,506 | ₩59,108 | ₩56,461 | ₩57,437 | -1.83% | 1646.5만 |
| 2026.10.02 | ₩60,364 | ₩60,598 | ₩57,678 | ₩58,506 | -3.08% | 1909.4만 |
| 2026.10.01 | ₩58,747 | ₩60,271 | ₩58,212 | ₩58,801 | +0.09% | 1721.4만 |
| 2026.09.30 | ₩59,135 | ₩63,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,567 |
| ₩58,627 |
| -0.86% |
| 2555.3만 |
| 2026.09.29 | ₩61,220 | ₩61,359 | ₩58,446 | ₩58,694 | -4.13% | 1879.7만 |
|---|
| 2026.09.28 | ₩61,006 | ₩64,040 | ₩59,536 | ₩59,589 | -2.32% | 3502.7만 |
|---|
| 2026.09.25 | ₩59,750 | ₩62,222 | ₩58,974 | ₩60,792 | +1.74% | 2757.9만 |
|---|
| 2026.09.24 | ₩55,566 | ₩61,033 | ₩55,178 | ₩60,124 | +8.20% | 4322.7만 |
|---|
| 2026.09.23 | ₩61,273 | ₩61,554 | ₩55,646 | ₩56,862 | -7.20% | 7255.6만 |
|---|
| 2026.09.22 | ₩54,149 | ₩54,537 | ₩53,293 | ₩54,456 | +0.57% | 1785.7만 |
|---|
| 2026.09.21 | ₩54,042 | ₩54,710 | ₩53,240 | ₩54,149 | +0.20% | 1428.9만 |
|---|
| 2026.09.18 | ₩54,470 | ₩54,729 | ₩50,486 | ₩52,304 | -3.98% | 2312.7만 |
|---|
| 2026.09.17 | ₩51,222 | ₩54,510 | ₩50,914 | ₩53,922 | +5.27% | 2249.5만 |
|---|
| 2026.09.16 | ₩49,430 | ₩50,326 | ₩48,201 | ₩49,243 | -0.38% | 1582.4만 |
|---|
| 2026.09.15 | ₩48,488 | ₩51,021 | ₩48,468 | ₩49,524 | +2.14% | 1290.7만 |
|---|
| 2026.09.14 | ₩46,998 | ₩51,542 | ₩46,784 | ₩50,126 | +6.66% | 1822.9만 |
|---|
| 2026.09.11 | ₩49,765 | ₩50,714 | ₩48,564 | ₩49,123 | -1.29% | 1539.6만 |
|---|
| 2026.09.10 | ₩49,845 | ₩51,248 | ₩49,176 | ₩49,243 | -1.21% | 1783.7만 |
|---|
| 2026.09.09 | ₩52,812 | ₩53,354 | ₩50,928 | ₩50,981 | -3.47% | 2538.8만 |
|---|
| 2026.09.08 | ₩56,568 | ₩59,389 | ₩52,732 | ₩54,095 | -4.37% | 4022.3만 |
|---|
| 2026.09.04 | ₩52,224 | ₩53,106 | ₩51,903 | ₩52,826 | +1.15% | 1311.2만 |
|---|
| 2026.09.03 | ₩50,968 | ₩53,173 | ₩50,580 | ₩52,157 | +2.33% | 1400.9만 |
|---|
| 2026.09.02 | ₩50,019 | ₩51,108 | ₩49,170 | ₩50,313 | +0.59% | 1331.3만 |
|---|
| 2026.09.01 | ₩50,613 | ₩52,465 | ₩50,246 | ₩50,500 | -0.22% | 1415.7만 |
|---|
| 2026.08.31 | ₩51,863 | ₩54,202 | ₩51,369 | ₩52,545 | +1.31% | 3863.9만 |
|---|
| 2026.08.28 | ₩55,780 | ₩56,035 | ₩51,649 | ₩52,398 | -6.06% | 2010.8만 |
|---|
| 2026.08.27 | ₩54,844 | ₩57,397 | ₩54,483 | ₩56,755 | +3.49% | 1488.1만 |
|---|
| 2026.08.26 | ₩54,884 | ₩56,020 | ₩53,414 | ₩53,507 | -2.51% | 1310.6만 |
|---|
| 2026.08.25 | ₩56,247 | ₩57,036 | ₩54,791 | ₩56,207 | -0.07% | 1236.4만 |
|---|
| 2026.08.24 | ₩57,918 | ₩58,212 | ₩54,750 | ₩54,884 | -5.24% | 1725.1만 |
|---|
| 2026.08.21 | ₩56,408 | ₩60,765 | ₩56,154 | ₩59,963 | +6.30% | 1970.8만 |
|---|
| 2026.08.20 | ₩58,065 | ₩58,266 | ₩53,908 | ₩55,512 | -4.40% | 1716.4만 |
|---|
| 2026.08.19 | ₩57,985 | ₩59,068 | ₩56,354 | ₩57,958 | -0.05% | 1500.6만 |
|---|
| 2026.08.18 | ₩59,295 | ₩62,102 | ₩58,279 | ₩58,974 | -0.54% | 1688.1만 |
|---|
| 2026.08.17 | ₩61,501 | ₩63,105 | ₩59,950 | ₩62,610 | +1.80% | 1386.3만 |
|---|
| 2026.08.14 | ₩59,750 | ₩63,185 | ₩59,295 | ₩61,835 | +3.49% | 1813.4만 |
|---|
| 2026.08.13 | ₩60,017 | ₩64,087 | ₩59,790 | ₩60,124 | +0.18% | 2109.9만 |
|---|
| 2026.08.12 | ₩59,669 | ₩60,872 | ₩57,263 | ₩60,418 | +1.25% | 2220.4만 |
|---|
| 2026.08.11 | ₩57,504 | ₩58,841 | ₩56,381 | ₩58,065 | +0.98% | 1546.5만 |
|---|
| 2026.08.10 | ₩57,798 | ₩59,081 | ₩56,408 | ₩56,849 | -1.64% | 1701.7만 |
|---|
| 2026.08.07 | ₩53,982 | ₩59,636 | ₩53,467 | ₩59,389 | +10.02% | 3447.4만 |
|---|
| 2026.08.06 | ₩55,298 | ₩55,980 | ₩53,006 | ₩53,093 | -3.99% | 2640.8만 |
|---|
| 2026.08.05 | ₩54,737 | ₩56,007 | ₩53,066 | ₩53,374 | -2.49% | 2437.8만 |
|---|
| 2026.08.04 | ₩52,979 | ₩56,207 | ₩52,906 | ₩55,766 | +5.26% | 2544만 |
|---|
| 2026.08.03 | ₩47,893 | ₩53,681 | ₩47,353 | ₩51,930 | +8.43% | 2334.1만 |
|---|
| 2026.07.31 | ₩48,775 | ₩50,319 | ₩47,564 | ₩48,709 | -0.14% | 1821.8만 |
|---|
| 2026.07.30 | ₩44,331 | ₩48,361 | ₩44,110 | ₩47,813 | +7.85% | 2346.5만 |
|---|
| 2026.07.29 | ₩45,073 | ₩45,875 | ₩42,520 | ₩42,760 | -5.13% | 2215만 |
|---|
| 2026.07.28 | ₩45,688 | ₩46,316 | ₩42,934 | ₩45,287 | -0.88% | 2000.7만 |
|---|
| 2026.07.27 | ₩46,075 | ₩49,684 | ₩45,848 | ₩48,014 | +4.21% | 2836.3만 |
|---|
| 2026.07.24 | ₩45,581 | ₩45,848 | ₩43,522 | ₩43,897 | -3.70% | 1482.9만 |
|---|
| 2026.07.23 | ₩45,447 | ₩47,476 | ₩44,866 | ₩45,541 | +0.21% | 1766.2만 |
|---|
| 2026.07.22 | ₩46,637 | ₩48,107 | ₩46,323 | ₩46,356 | -0.60% | 1498.3만 |
|---|
| 2026.07.21 | ₩47,399 | ₩48,207 | ₩46,383 | ₩47,466 | +0.14% | 2047.8만 |
|---|
| 2026.07.20 | ₩46,851 | ₩48,521 | ₩45,728 | ₩45,768 | -2.31% | 1649.3만 |
|---|
| 2026.07.17 | ₩46,770 | ₩48,000 | ₩44,498 | ₩46,490 | -0.60% | 2395.4만 |
|---|
| 2026.07.16 | ₩49,457 | ₩49,782 | ₩46,344 | ₩46,917 | -5.14% | 2456.5만 |
|---|
| 2026.07.15 | ₩53,467 | ₩53,561 | ₩49,270 | ₩50,139 | -6.23% | 2041.3만 |
|---|
| 2026.07.14 | ₩53,521 | ₩54,058 | ₩51,756 | ₩52,518 | -1.87% | 1728.4만 |
|---|
| 2026.07.13 | ₩56,234 | ₩56,382 | ₩51,623 | ₩51,970 | -7.58% | 2387.3만 |
|---|
| 2026.07.10 | ₩60,578 | ₩60,752 | ₩56,675 | ₩57,290 | -5.43% | 1454.8만 |
|---|
| 2026.07.09 | ₩60,819 | ₩61,487 | ₩59,308 | ₩59,843 | -1.60% | 1305.2만 |
|---|
| 2026.07.08 | ₩59,295 | ₩61,795 | ₩58,440 | ₩60,258 | +1.62% | 1521.4만 |
|---|
| 2026.07.07 | ₩63,546 | ₩64,094 | ₩58,846 | ₩60,632 | -4.59% | 1892.2만 |
|---|
| 2026.07.06 | ₩65,551 | ₩68,612 | ₩65,217 | ₩65,324 | -0.35% | 1247.7만 |
|---|
| 2026.07.02 | ₩68,318 | ₩72,715 | ₩64,401 | ₩65,658 | -3.89% | 1697.3만 |
|---|
| 2026.07.01 | ₩69,741 | ₩73,197 | ₩68,705 | ₩68,705 | -1.49% | 1444.1만 |
|---|
| 2026.06.30 | ₩70,436 | ₩73,304 | ₩70,045 | ₩71,192 | +1.07% | 1483.3만 |
|---|
| 2026.06.29 | ₩67,663 | ₩72,448 | ₩66,366 | ₩72,020 | +6.44% | 2287.5만 |
|---|
| 2026.06.26 | ₩66,366 | ₩70,146 | ₩64,816 | ₩65,912 | -0.68% | 6776.7만 |
|---|
| 2026.06.25 | ₩73,016 | ₩73,619 | ₩67,048 | ₩67,583 | -7.44% | 2189.1만 |
|---|
| 2026.06.24 | ₩76,659 | ₩76,659 | ₩69,989 | ₩71,646 | -6.54% | 2517만 |
|---|
| 2026.06.23 | ₩75,669 | ₩82,166 | ₩74,854 | ₩77,327 | +2.19% | 2683.9만 |
|---|
| 2026.06.22 | ₩75,629 | ₩82,861 | ₩74,226 | ₩77,955 | +3.08% | 2804.5만 |
|---|
| 2026.06.18 | ₩74,573 | ₩75,736 | ₩70,738 | ₩75,589 | +1.36% | 2036.3만 |
|---|
| 2026.06.17 | ₩76,057 | ₩77,164 | ₩72,789 | ₩73,103 | -3.88% | 1955.7만 |
|---|
| 2026.06.16 | ₩80,134 | ₩81,390 | ₩74,734 | ₩74,934 | -6.49% | 2191.6만 |
|---|
| 2026.06.15 | ₩82,072 | ₩84,959 | ₩80,989 | ₩81,778 | -0.36% | 2531.4만 |
|---|
| 2026.06.12 | ₩77,126 | ₩80,508 | ₩75,068 | ₩77,327 | +0.26% | 2473.2만 |
|---|
| 2026.06.11 | ₩75,576 | ₩79,486 | ₩73,183 | ₩77,514 | +2.56% | 2521.9만 |
|---|
| 2026.06.10 | ₩77,180 | ₩81,203 | ₩75,522 | ₩75,696 | -1.92% | 2360.6만 |
|---|
| 2026.06.09 | ₩83,409 | ₩85,478 | ₩71,198 | ₩75,776 | -9.15% | 3530.4만 |
|---|
| 2026.06.08 | ₩79,586 | ₩86,751 | ₩77,474 | ₩83,944 | +5.48% | 2856.2만 |
|---|
| 2026.06.05 | ₩84,893 | ₩85,267 | ₩74,640 | ₩75,897 | -10.60% | 3212.5만 |
|---|
| 2026.06.04 | ₩89,624 | ₩92,851 | ₩85,788 | ₩87,766 | -2.07% | 4021.1만 |
|---|
| 2026.06.03 | ₩94,002 | ₩98,446 | ₩90,239 | ₩91,202 | -2.98% | 3085.6만 |
|---|
| 2026.06.02 | ₩92,699 | ₩97,083 | ₩92,351 | ₩95,439 | +2.96% | 2765.1만 |
|---|
| 2026.06.01 | ₩93,093 | ₩96,802 | ₩89,517 | ₩92,605 | -0.52% | 2831.8만 |
|---|
| 2026.05.29 | ₩93,086 | ₩96,468 | ₩89,290 | ₩96,335 | +3.49% | 2846.1만 |
|---|
| 2026.05.28 | ₩86,710 | ₩95,533 | ₩86,510 | ₩93,755 | +8.12% | 3180.1만 |
|---|
| 2026.05.27 | ₩83,770 | ₩89,304 | ₩79,813 | ₩87,419 | +4.36% | 2969.1만 |
|---|
| 2026.05.26 | ₩85,949 | ₩86,884 | ₩80,321 | ₩85,040 | -1.06% | 3012.9만 |
|---|
| 2026.05.22 | ₩77,527 | ₩87,954 | ₩77,527 | ₩85,066 | +9.72% | 5265만 |
|---|
| 2026.05.21 | ₩72,996 | ₩81,698 | ₩72,087 | ₩78,717 | +7.84% | 6294.1만 |
|---|
| 2026.05.20 | ₩65,831 | ₩70,497 | ₩64,628 | ₩70,136 | +6.54% | 2274.6만 |
|---|
| 2026.05.19 | ₩63,679 | ₩66,085 | ₩60,832 | ₩64,749 | +1.68% | 2219.7만 |
|---|
| 2026.05.18 | ₩69,253 | ₩69,775 | ₩63,466 | ₩65,912 | -4.83% | 3165만 |
|---|
| 2026.05.15 | ₩72,849 | ₩73,116 | ₩68,552 | ₩69,441 | -4.68% | 2727.3만 |
|---|
| 2026.05.14 | ₩72,715 | ₩77,768 | ₩72,060 | ₩76,819 | +5.64% | 2637.9만 |
|---|
| 2026.05.13 | ₩74,774 | ₩75,095 | ₩70,764 | ₩73,865 | -1.22% | 2414.7만 |
|---|
| 2026.05.12 | ₩76,525 | ₩79,065 | ₩69,735 | ₩74,680 | -2.41% | 5169.3만 |
|---|
| 2026.05.11 | ₩64,348 | ₩78,249 | ₩64,014 | ₩76,044 | +18.18% | 6148.6만 |
|---|
| 2026.05.08 | ₩65,076 | ₩66,085 | ₩61,113 | ₩65,818 | +1.14% | 2599.1만 |
|---|
| 2026.05.07 | ₩66,881 | ₩69,374 | ₩61,848 | ₩63,733 | -4.71% | 4287.5만 |
|---|
| 2026.05.06 | ₩65,631 | ₩71,492 | ₩64,923 | ₩70,269 | +7.07% | 5839.8만 |
|---|
| 2026.05.05 | ₩62,303 | ₩64,615 | ₩59,870 | ₩64,161 | +2.98% | 3345.7만 |
|---|
| 2026.05.04 | ₩62,196 | ₩65,684 | ₩60,565 | ₩61,153 | -1.68% | 2639.7만 |
|---|
| 2026.05.01 | ₩59,957 | ₩61,900 | ₩58,547 | ₩61,755 | +3.00% | 2062.2만 |
|---|
| 2026.04.30 | ₩56,054 | ₩60,792 | ₩55,459 | ₩60,311 | +7.60% | 2325.9만 |
|---|
| 2026.04.29 | ₩56,983 | ₩56,983 | ₩53,153 | ₩56,288 | -1.22% | 2459.4만 |
|---|
| 2026.04.28 | ₩56,876 | ₩59,175 | ₩56,475 | ₩57,584 | +1.25% | 2144.8만 |
|---|
| 2026.04.27 | ₩56,381 | ₩58,907 | ₩54,951 | ₩58,600 | +3.94% | 2296.9만 |
|---|
| 2026.04.24 | ₩59,322 | ₩59,335 | ₩55,151 | ₩57,063 | -3.81% | 2067.1만 |
|---|
| 2026.04.23 | ₩62,303 | ₩63,947 | ₩56,034 | ₩58,319 | -6.39% | 3598.4만 |
|---|
| 2026.04.22 | ₩63,171 | ₩65,671 | ₩62,209 | ₩63,305 | +0.21% | 3466.8만 |
|---|
| 2026.04.21 | ₩64,963 | ₩65,136 | ₩61,113 | ₩61,862 | -4.77% | 3838.4만 |
|---|
| 2026.04.20 | ₩60,605 | ₩64,916 | ₩60,311 | ₩64,588 | +6.57% | 4787.4만 |
|---|
| 2026.04.17 | ₩58,934 | ₩62,410 | ₩58,386 | ₩61,608 | +4.54% | 4896.7만 |
|---|
| 2026.04.16 | ₩59,496 | ₩60,725 | ₩54,590 | ₩59,723 | +0.38% | 7928.6만 |
|---|
| 2026.04.15 | ₩51,275 | ₩57,932 | ₩50,072 | ₩57,811 | +12.75% | 9697.3만 |
|---|
| 2026.04.14 | ₩42,480 | ₩47,953 | ₩41,517 | ₩47,800 | +12.52% | 6801.3만 |
|---|
| 2026.04.13 | ₩37,768 | ₩39,887 | ₩37,255 | ₩39,780 | +5.33% | 1526만 |
|---|
| 2026.04.10 | ₩37,808 | ₩39,258 | ₩37,601 | ₩38,483 | +1.79% | 1303.7만 |
|---|
| 2026.04.09 | ₩38,430 | ₩39,098 | ₩37,180 | ₩37,534 | -2.33% | 1635.7만 |
|---|
| 2026.04.08 | ₩40,983 | ₩41,571 | ₩38,109 | ₩38,750 | -5.45% | 2013.3만 |
|---|
| 2026.04.07 | ₩38,389 | ₩38,603 | ₩36,478 | ₩38,082 | -0.80% | 1972.3만 |
|---|
| 2026.04.06 | ₩39,205 | ₩40,496 | ₩38,376 | ₩39,085 | -0.31% | 1177.6만 |
|---|
| 2026.04.02 | ₩35,823 | ₩39,419 | ₩35,743 | ₩39,165 | +9.33% | 1552.2만 |
|---|
| 2026.04.01 | ₩39,619 | ₩39,980 | ₩36,852 | ₩37,146 | -6.24% | 1907.3만 |
|---|
| 2026.03.31 | ₩36,358 | ₩39,004 | ₩36,164 | ₩38,536 | +5.99% | 2314.9만 |
|---|
| 2026.03.30 | ₩37,146 | ₩37,641 | ₩34,607 | ₩35,542 | -4.32% | 1869.5만 |
|---|
| 2026.03.27 | ₩39,499 | ₩39,566 | ₩36,592 | ₩36,772 | -6.90% | 1950.2만 |
|---|
| 2026.03.26 | ₩41,965 | ₩42,252 | ₩39,713 | ₩39,887 | -4.95% | 1772.7만 |
|---|
| 2026.03.25 | ₩44,618 | ₩45,688 | ₩42,319 | ₩42,720 | -4.25% | 1563.4만 |
|---|
| 2026.03.24 | ₩43,282 | ₩44,725 | ₩42,613 | ₩43,709 | +0.99% | 1351.9만 |
|---|
| 2026.03.23 | ₩42,293 | ₩44,953 | ₩41,825 | ₩44,257 | +4.65% | 1915.1만 |
|---|
| 2026.03.20 | ₩42,506 | ₩43,108 | ₩40,769 | ₩41,704 | -1.89% | 1719.1만 |
|---|
| 2026.03.19 | ₩42,159 | ₩43,509 | ₩41,076 | ₩42,640 | +1.14% | 1699.4만 |
|---|
| 2026.03.18 | ₩44,177 | ₩45,447 | ₩43,255 | ₩43,282 | -2.03% | 1618.5만 |
|---|
| 2026.03.17 | ₩44,511 | ₩45,648 | ₩44,191 | ₩44,525 | +0.03% | 1948.8만 |
|---|
| 2026.03.16 | ₩44,806 | ₩45,995 | ₩43,295 | ₩44,498 | -0.69% | 1934.7만 |
|---|
| 2026.03.13 | ₩44,886 | ₩46,222 | ₩43,890 | ₩44,084 | -1.79% | 1535.4만 |
|---|
| 2026.03.12 | ₩45,420 | ₩46,403 | ₩44,151 | ₩44,151 | -2.80% | 2209.3만 |
|---|
| 2026.03.11 | ₩47,171 | ₩47,973 | ₩44,779 | ₩45,808 | -2.89% | 2930.4만 |
|---|
| 2026.03.10 | ₩48,054 | ₩49,350 | ₩46,824 | ₩46,944 | -2.31% | 2220.4만 |
|---|
| 2026.03.09 | ₩46,476 | ₩48,227 | ₩45,193 | ₩47,947 | +3.16% | 1638.6만 |
|---|
| 2026.03.06 | ₩47,332 | ₩50,099 | ₩46,917 | ₩47,760 | +0.90% | 1848.2만 |
|---|
| 2026.03.05 | ₩48,922 | ₩49,029 | ₩45,861 | ₩48,147 | -1.58% | 2117.4만 |
|---|
| 2026.03.04 | ₩50,366 | ₩51,115 | ₩48,842 | ₩49,631 | -1.46% | 4741만 |
|---|
| 2026.03.03 | ₩49,049 | ₩50,954 | ₩47,171 | ₩49,524 | +0.97% | 1985.3만 |
|---|
| 2026.03.02 | ₩48,695 | ₩51,382 | ₩48,655 | ₩51,248 | +5.24% | 1656.4만 |
|---|
| 2026.02.27 | ₩52,692 | ₩52,879 | ₩48,723 | ₩51,288 | -2.66% | 2876.8만 |
|---|
| 2026.02.26 | ₩52,197 | ₩56,007 | ₩51,796 | ₩54,643 | +4.69% | 7033.5만 |
|---|
| 2026.02.25 | ₩43,021 | ₩45,982 | ₩42,560 | ₩44,899 | +4.37% | 2686만 |
|---|
| 2026.02.24 | ₩41,557 | ₩42,720 | ₩40,354 | ₩42,266 | +1.70% | 1504.9만 |
|---|
| 2026.02.23 | ₩41,464 | ₩42,337 | ₩40,328 | ₩41,143 | -0.77% | 1458만 |
|---|
| 2026.02.20 | ₩43,669 | ₩45,287 | ₩41,945 | ₩42,640 | -2.36% | 1580.4만 |
|---|
| 2026.02.19 | ₩43,736 | ₩44,886 | ₩42,747 | ₩44,685 | +2.17% | 1372.2만 |
|---|
| 2026.02.18 | ₩44,545 | ₩46,630 | ₩43,295 | ₩44,565 | +0.05% | 1337.5만 |
|---|
| 2026.02.17 | ₩44,752 | ₩45,872 | ₩42,573 | ₩44,351 | -0.90% | 1373.5만 |
|---|
| 2026.02.13 | ₩43,195 | ₩46,316 | ₩41,237 | ₩45,594 | +5.55% | 2156.7만 |
|---|
| 2026.02.12 | ₩45,046 | ₩45,046 | ₩41,290 | ₩41,838 | -7.12% | 1811.5만 |
|---|
| 2026.02.11 | ₩48,187 | ₩48,201 | ₩44,124 | ₩44,926 | -6.77% | 1605.7만 |
|---|
| 2026.02.10 | ₩46,917 | ₩48,882 | ₩46,530 | ₩47,038 | +0.26% | 1380.8만 |
|---|
| 2026.02.09 | ₩46,349 | ₩47,639 | ₩44,993 | ₩47,425 | +2.32% | 1662.1만 |
|---|
| 2026.02.06 | ₩42,640 | ₩48,261 | ₩41,898 | ₩46,770 | +9.69% | 3250.8만 |
|---|
| 2026.02.05 | ₩45,340 | ₩45,955 | ₩40,087 | ₩40,675 | -10.29% | 3312.3만 |
|---|
| 2026.02.04 | ₩51,462 | ₩51,529 | ₩44,953 | ₩47,238 | -8.21% | 3237.8만 |
|---|
| 2026.02.03 | ₩52,946 | ₩53,227 | ₩48,963 | ₩51,422 | -2.88% | 1996.6만 |
|---|
| 2026.02.02 | ₩54,309 | ₩54,438 | ₩50,420 | ₩51,542 | -5.09% | 2159.8만 |
|---|
| 2026.01.30 | ₩58,012 | ₩58,132 | ₩52,017 | ₩53,440 | -7.88% | 2374.2만 |
|---|
| 2026.01.29 | ₩61,300 | ₩61,300 | ₩56,354 | ₩57,798 | -5.71% | 2222.6만 |
|---|
| 2026.01.28 | ₩61,788 | ₩62,690 | ₩60,151 | ₩61,220 | -0.92% | 1894.5만 |
|---|
| 2026.01.27 | ₩59,562 | ₩62,075 | ₩57,524 | ₩60,806 | +2.09% | 2518.1만 |
|---|
| 2026.01.26 | ₩64,588 | ₩67,623 | ₩57,263 | ₩57,972 | -10.24% | 3955.1만 |
|---|
| 2026.01.23 | ₩65,818 | ₩66,179 | ₩62,289 | ₩63,158 | -4.04% | 1473.4만 |
|---|
| 2026.01.22 | ₩65,684 | ₩67,075 | ₩64,080 | ₩65,938 | +0.39% | 1766.2만 |
|---|
| 2026.01.21 | ₩69,120 | ₩70,390 | ₩61,073 | ₩64,602 | -6.54% | 3182.1만 |
|---|
| 2026.01.20 | ₩65,872 | ₩72,502 | ₩64,909 | ₩67,716 | +2.80% | 2456.8만 |
|---|
| 2026.01.16 | ₩64,281 | ₩69,360 | ₩63,519 | ₩67,903 | +5.64% | 2326.6만 |
|---|
| 2026.01.15 | ₩68,545 | ₩68,946 | ₩63,546 | ₩63,573 | -7.25% | 2102.3만 |
|---|
| 2026.01.14 | ₩64,882 | ₩68,064 | ₩63,265 | ₩68,010 | +4.82% | 1660.2만 |
|---|
| 2026.01.13 | ₩68,385 | ₩69,394 | ₩64,134 | ₩65,417 | -4.34% | 1448.8만 |
|---|
| 2026.01.12 | ₩64,949 | ₩68,197 | ₩63,867 | ₩68,104 | +4.86% | 1678.2만 |
|---|
| 2026.01.09 | ₩68,772 | ₩70,331 | ₩65,874 | ₩66,099 | -3.89% | 1368.6만 |
|---|
| 2026.01.08 | ₩66,326 | ₩70,189 | ₩64,829 | ₩67,436 | +1.67% | 1661.8만 |
|---|
| 2026.01.07 | ₩66,834 | ₩69,320 | ₩65,925 | ₩66,540 | -0.44% | 1429.7만 |
|---|
| 2026.01.06 | ₩65,190 | ₩67,863 | ₩63,091 | ₩67,850 | +4.08% | 1693.8만 |
|---|
| 2026.01.05 | ₩63,693 | ₩67,262 | ₩62,182 | ₩65,110 | +2.22% | 2031.1만 |
|---|
| 2026.01.02 | ₩61,501 | ₩62,944 | ₩58,547 | ₩62,517 | +1.65% | 1712.2만 |
|---|
| 2025.12.31 | ₩61,046 | ₩62,073 | ₩59,723 | ₩59,977 | -1.75% | 1143.7만 |
|---|
| 2025.12.30 | ₩62,035 | ₩62,597 | ₩60,278 | ₩60,565 | -2.37% | 1355.2만 |
|---|
| 2025.12.29 | ₩60,765 | ₩62,503 | ₩59,696 | ₩60,485 | -0.46% | 1726만 |
|---|
| 2025.12.26 | ₩66,286 | ₩66,406 | ₩61,166 | ₩61,487 | -7.24% | 1968만 |
|---|
| 2025.12.24 | ₩69,106 | ₩69,347 | ₩65,136 | ₩66,593 | -3.64% | 1035.4만 |
|---|
| 2025.12.23 | ₩70,476 | ₩72,903 | ₩68,371 | ₩68,692 | -2.53% | 1526.3만 |
|---|
| 2025.12.22 | ₩66,674 | ₩74,319 | ₩66,393 | ₩71,994 | +7.98% | 2889.7만 |
|---|
| 2025.12.19 | ₩63,011 | ₩66,085 | ₩62,664 | ₩64,802 | +2.84% | 3043.3만 |
|---|
| 2025.12.18 | ₩64,334 | ₩65,118 | ₩61,541 | ₩62,075 | -3.51% | 1621.9만 |
|---|
| 2025.12.17 | ₩67,128 | ₩69,709 | ₩61,166 | ₩61,287 | -8.70% | 2023.8만 |
|---|
| 2025.12.16 | ₩62,744 | ₩66,700 | ₩62,690 | ₩66,393 | +5.82% | 1664.2만 |
|---|
| 2025.12.15 | ₩67,877 | ₩68,171 | ₩60,391 | ₩61,581 | -9.28% | 2252.7만 |
|---|
| 2025.12.12 | ₩69,614 | ₩70,844 | ₩65,497 | ₩67,302 | -3.32% | 1430.8만 |
|---|
| 2025.12.11 | ₩69,374 | ₩70,684 | ₩65,580 | ₩70,243 | +1.25% | 1906.3만 |
|---|
| 2025.12.10 | ₩71,111 | ₩71,657 | ₩68,505 | ₩69,066 | -2.88% | 1490만 |
|---|
| 2025.12.09 | ₩71,920 | ₩74,400 | ₩70,750 | ₩72,769 | +1.18% | 1298.6만 |
|---|
| 2025.12.08 | ₩72,167 | ₩73,277 | ₩68,786 | ₩72,662 | +0.69% | 1636만 |
|---|
| 2025.12.05 | ₩72,181 | ₩72,528 | ₩68,344 | ₩70,430 | -2.43% | 1747.9만 |
|---|
| 2025.12.04 | ₩65,056 | ₩73,945 | ₩64,575 | ₩73,197 | +12.51% | 3340만 |
|---|
| 2025.12.03 | ₩62,717 | ₩65,369 | ₩60,565 | ₩65,029 | +3.69% | 1718.3만 |
|---|
| 2025.12.02 | ₩63,586 | ₩66,406 | ₩62,590 | ₩62,730 | -1.35% | 1267만 |
|---|
| 2025.12.01 | ₩65,016 | ₩65,324 | ₩62,305 | ₩62,984 | -3.13% | 1365.4만 |
|---|
| 2025.11.28 | ₩63,760 | ₩66,633 | ₩63,586 | ₩65,898 | +3.35% | 1030.7만 |
|---|
| 2025.11.26 | ₩63,359 | ₩64,495 | ₩61,501 | ₩62,690 | -1.05% | 1248.2만 |
|---|
| 2025.11.25 | ₩62,249 | ₩64,040 | ₩59,108 | ₩62,904 | +1.05% | 1800.7만 |
|---|
| 2025.11.24 | ₩57,143 | ₩63,272 | ₩56,796 | ₩62,503 | +9.38% | 4044.1만 |
|---|
| 2025.11.21 | ₩56,889 | ₩57,156 | ₩50,794 | ₩55,753 | -2.00% | 2930.1만 |
|---|
| 2025.11.20 | ₩64,923 | ₩66,259 | ₩54,390 | ₩54,804 | -15.59% | 3367만 |
|---|
| 2025.11.19 | ₩65,698 | ₩67,743 | ₩63,265 | ₩64,000 | -2.58% | 1945.8만 |
|---|
| 2025.11.18 | ₩63,091 | ₩67,215 | ₩63,091 | ₩65,658 | +4.07% | 2078만 |
|---|
| 2025.11.17 | ₩62,463 | ₩65,831 | ₩61,407 | ₩63,880 | +2.27% | 2263.1만 |
|---|
| 2025.11.14 | ₩57,451 | ₩65,203 | ₩57,237 | ₩63,065 | +9.77% | 2945.1만 |
|---|
| 2025.11.13 | ₩66,085 | ₩66,700 | ₩59,215 | ₩60,685 | -8.17% | 3723만 |
|---|
| 2025.11.12 | ₩73,197 | ₩74,319 | ₩66,687 | ₩67,783 | -7.40% | 2309.7만 |
|---|
| 2025.11.11 | ₩72,943 | ₩74,894 | ₩71,806 | ₩72,742 | -0.27% | 1737만 |
|---|
| 2025.11.10 | ₩78,196 | ₩78,891 | ₩73,277 | ₩74,012 | -5.35% | 2698.7만 |
|---|
| 2025.11.07 | ₩73,009 | ₩79,265 | ₩68,251 | ₩79,225 | +8.51% | 3283만 |
|---|
| 2025.11.06 | ₩76,565 | ₩78,851 | ₩72,314 | ₩76,766 | +0.26% | 3540만 |
|---|
| 2025.11.05 | ₩73,517 | ₩75,402 | ₩70,978 | ₩74,065 | +0.75% | 2184.3만 |
|---|
| 2025.11.04 | ₩74,547 | ₩76,405 | ₩70,951 | ₩71,352 | -4.29% | 2204.4만 |
|---|
| 2025.11.03 | ₩83,342 | ₩83,796 | ₩75,603 | ₩78,062 | -6.34% | 2385.1만 |
|---|
| 2025.10.31 | ₩81,537 | ₩84,171 | ₩80,147 | ₩83,382 | +2.26% | 1932만 |
|---|
| 2025.10.30 | ₩79,385 | ₩82,660 | ₩77,795 | ₩80,428 | +1.31% | 1609.9만 |
|---|
| 2025.10.29 | ₩78,664 | ₩83,008 | ₩77,421 | ₩81,685 | +3.84% | 2552.1만 |
|---|
| 2025.10.28 | ₩83,944 | ₩86,309 | ₩76,284 | ₩76,391 | -9.00% | 3573만 |
|---|
| 2025.10.27 | ₩84,211 | ₩87,553 | ₩83,248 | ₩83,944 | -0.32% | 2576.7만 |
|---|
| 2025.10.24 | ₩82,888 | ₩85,695 | ₩80,094 | ₩80,602 | -2.76% | 2750.2만 |
|---|
| 2025.10.23 | ₩81,671 | ₩84,117 | ₩76,191 | ₩79,359 | -2.83% | 6582.3만 |
|---|
| 2025.10.22 | ₩77,795 | ₩79,332 | ₩69,868 | ₩74,119 | -4.73% | 3932.7만 |
|---|
| 2025.10.21 | ₩80,782 | ₩81,404 | ₩76,471 | ₩79,532 | -1.55% | 2616.7만 |
|---|
| 2025.10.20 | ₩87,299 | ₩87,553 | ₩78,450 | ₩80,121 | -8.22% | 2851.6만 |
|---|
| 2025.10.17 | ₩87,422 | ₩87,847 | ₩81,813 | ₩84,131 | -3.76% | 3342.3만 |
|---|
| 2025.10.16 | ₩98,741 | ₩98,741 | ₩87,553 | ₩87,673 | -11.21% | 3598.8만 |
|---|
| 2025.10.15 | ₩106,854 | ₩107,242 | ₩94,637 | ₩96,789 | -9.42% | 3134.8만 |
|---|
| 2025.10.14 | ₩106,734 | ₩108,378 | ₩101,481 | ₩103,660 | -2.88% | 3446만 |
|---|
| 2025.10.13 | ₩99,061 | ₩113,137 | ₩97,310 | ₩109,728 | +10.77% | 4945.9만 |
|---|
| 2025.10.10 | ₩102,924 | ₩103,432 | ₩94,430 | ₩94,436 | -8.25% | 4114.7만 |
|---|