시장 데이터를 불러오는 중
전체 종목
IQM 퀀텀 컴퓨터스 ADR 과거 주가
IQM Quantum Computers Oyj - American Depositary Shares · IQMX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IQM Quantum Computers Oyj - American Depositary Shares · IQMX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,936 | ₩14,271 | ₩13,548 | ₩13,708 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,043 | ₩14,070 | ₩13,393 | ₩13,628 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,271 | ₩14,271 | ₩13,775 | ₩14,003 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,191 | ₩14,633 | ₩13,976 | ₩14,566 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,124 | ₩14,204 | ₩13,682 | ₩14,151 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,204 | ₩14,204 | ₩13,400 | ₩13,869 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,749 | ₩13,936 | ₩13,427 | ₩13,561 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,151 | ₩14,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,896 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,856 | ₩13,990 | ₩13,601 | ₩13,896 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩14,003 | ₩14,191 | ₩13,561 | ₩13,735 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,191 | ₩14,392 | ₩13,876 | ₩14,218 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,548 | ₩14,070 | ₩13,494 | ₩14,003 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,740 | ₩14,948 | ₩13,695 | ₩13,789 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,950 | ₩14,740 | ₩13,950 | ₩14,352 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,199 | ₩13,916 | ₩12,851 | ₩13,749 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,261 | ₩13,092 | ₩12,221 | ₩12,784 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,784 | ₩12,991 | ₩11,712 | ₩11,846 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩13,038 | ₩13,320 | ₩12,409 | ₩12,502 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,373 | ₩13,474 | ₩12,395 | ₩12,476 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,722 | ₩13,755 | ₩13,146 | ₩13,159 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,775 | ₩14,191 | ₩13,682 | ₩13,829 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,735 | ₩14,084 | ₩13,668 | ₩13,708 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,084 | ₩14,137 | ₩13,829 | ₩13,936 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,646 | ₩14,646 | ₩13,883 | ₩14,057 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,472 | ₩14,579 | ₩14,258 | ₩14,472 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,700 | ₩14,740 | ₩14,332 | ₩14,472 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩14,003 | ₩15,075 | ₩13,620 | ₩14,660 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,775 | ₩14,070 | ₩13,615 | ₩14,043 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,057 | ₩14,204 | ₩13,601 | ₩14,057 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,142 | ₩15,142 | ₩14,058 | ₩14,191 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,410 | ₩15,410 | ₩14,218 | ₩14,486 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,579 | ₩15,410 | ₩14,338 | ₩14,727 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩14,030 | ₩14,700 | ₩13,749 | ₩14,338 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,995 | ₩15,401 | ₩13,816 | ₩13,990 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,936 | ₩16,656 | ₩13,300 | ₩14,888 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,360 | ₩13,507 | ₩12,931 | ₩12,971 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,151 | ₩14,204 | ₩13,113 | ₩13,494 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩13,038 | ₩13,682 | ₩12,918 | ₩13,132 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,266 | ₩13,588 | ₩12,945 | ₩13,293 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,400 | ₩13,896 | ₩13,213 | ₩13,266 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,516 | ₩13,400 | ₩12,462 | ₩13,159 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,328 | ₩12,580 | ₩12,141 | ₩12,201 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,730 | ₩12,891 | ₩12,261 | ₩12,281 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,797 | ₩13,119 | ₩12,409 | ₩12,677 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,328 | ₩12,703 | ₩12,248 | ₩12,529 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,074 | ₩12,577 | ₩12,060 | ₩12,234 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,690 | ₩12,797 | ₩12,060 | ₩12,342 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,601 | ₩13,695 | ₩12,301 | ₩12,938 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,454 | ₩13,715 | ₩13,105 | ₩13,400 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,231 | ₩14,244 | ₩12,931 | ₩13,266 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,097 | ₩14,492 | ₩13,909 | ₩14,191 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,218 | ₩14,298 | ₩13,668 | ₩14,043 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,271 | ₩14,579 | ₩13,775 | ₩14,365 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,740 | ₩14,740 | ₩13,816 | ₩14,472 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,740 | ₩14,981 | ₩14,358 | ₩14,405 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,847 | ₩15,111 | ₩14,151 | ₩14,432 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,584 | ₩15,852 | ₩15,316 | ₩15,370 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,410 | ₩16,013 | ₩14,975 | ₩16,013 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,874 | ₩15,008 | ₩14,298 | ₩14,472 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,231 | ₩14,633 | ₩13,588 | ₩14,338 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,268 | ₩16,268 | ₩14,084 | ₩14,231 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,750 | ₩17,018 | ₩16,080 | ₩16,335 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,589 | ₩17,219 | ₩16,134 | ₩16,831 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,844 | ₩17,340 | ₩15,678 | ₩15,678 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,241 | ₩17,005 | ₩15,812 | ₩16,670 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,415 | ₩16,857 | ₩15,410 | ₩16,362 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩17,018 | ₩17,273 | ₩15,008 | ₩15,370 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,162 | ₩19,417 | ₩17,085 | ₩17,273 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,700 | ₩20,234 | ₩18,104 | ₩18,640 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,099 | ₩18,465 | ₩15,544 | ₩17,460 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,321 | ₩18,090 | ₩14,988 | ₩17,983 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,606 | ₩14,671 | ₩14,184 | ₩14,472 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,472 | ₩14,673 | ₩14,298 | ₩14,392 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,204 | ₩14,566 | ₩14,133 | ₩14,177 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,606 | ₩14,660 | ₩14,177 | ₩14,311 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,579 | ₩14,814 | ₩14,278 | ₩14,526 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,883 | ₩14,325 | ₩13,883 | ₩13,976 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,124 | ₩14,151 | ₩13,990 | ₩14,003 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,137 | ₩14,137 | ₩13,990 | ₩14,030 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,070 | ₩14,097 | ₩14,003 | ₩14,084 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,271 | ₩14,271 | ₩14,037 | ₩14,070 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,405 | ₩14,405 | ₩14,137 | ₩14,204 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,687 | ₩14,687 | ₩14,244 | ₩14,325 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,687 | ₩14,801 | ₩14,445 | ₩14,459 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,539 | ₩14,794 | ₩14,419 | ₩14,512 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,740 | ₩14,941 | ₩14,338 | ₩14,499 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,888 | ₩15,216 | ₩14,405 | ₩14,646 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,410 | ₩15,437 | ₩14,740 | ₩14,888 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,906 | ₩16,214 | ₩15,276 | ₩15,370 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,839 | ₩15,893 | ₩15,625 | ₩15,812 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,785 | ₩15,812 | ₩14,981 | ₩15,799 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,410 | ₩15,678 | ₩15,209 | ₩15,638 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,410 | ₩14,928 | ₩15,209 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,397 | ₩15,397 | ₩15,026 | ₩15,276 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,866 | ₩16,000 | ₩15,075 | ₩15,263 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,919 | ₩16,040 | ₩15,316 | ₩15,692 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,678 | ₩15,933 | ₩15,558 | ₩15,705 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,276 | ₩15,692 | ₩15,216 | ₩15,558 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,727 | ₩15,276 | ₩14,620 | ₩15,156 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,142 | ₩15,169 | ₩14,608 | ₩14,687 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,397 | ₩15,397 | ₩14,874 | ₩15,008 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,397 | ₩15,410 | ₩15,075 | ₩15,196 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩15,022 | ₩15,397 | ₩14,807 | ₩15,357 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩15,008 | ₩15,330 | ₩14,713 | ₩15,115 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,343 | ₩15,397 | ₩14,740 | ₩14,941 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,263 | ₩15,357 | ₩15,022 | ₩15,276 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,807 | ₩15,209 | ₩14,807 | ₩15,129 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,727 | ₩14,968 | ₩14,593 | ₩14,767 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,606 | ₩14,713 | ₩14,472 | ₩14,700 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,566 | ₩14,579 | ₩14,472 | ₩14,533 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,606 | ₩14,606 | ₩14,472 | ₩14,559 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,486 | ₩14,646 | ₩14,486 | ₩14,593 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,606 | ₩14,695 | ₩14,539 | ₩14,606 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,579 | ₩14,606 | ₩14,486 | ₩14,606 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,700 | ₩14,700 | ₩14,479 | ₩14,566 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,740 | ₩14,754 | ₩14,620 | ₩14,700 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,606 | ₩14,660 | ₩14,472 | ₩14,620 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,553 | ₩14,734 | ₩14,392 | ₩14,633 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,553 | ₩14,593 | ₩14,472 | ₩14,566 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,378 | ₩14,740 | ₩14,244 | ₩14,499 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,338 | ₩14,472 | ₩14,124 | ₩14,378 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,338 | ₩14,472 | ₩14,298 | ₩14,311 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,392 | ₩14,392 | ₩14,204 | ₩14,338 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,204 | ₩14,378 | ₩14,137 | ₩14,338 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩14,003 | ₩14,124 | ₩13,950 | ₩14,070 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩14,030 | ₩14,191 | ₩13,936 | ₩13,936 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,043 | ₩13,936 | ₩13,950 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,990 | ₩14,003 | ₩13,909 | ₩13,936 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩14,030 | ₩14,033 | ₩13,936 | ₩13,936 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,936 | ₩13,997 | ₩13,909 | ₩13,909 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩14,003 | ₩14,003 | ₩13,936 | ₩13,936 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,936 | ₩14,057 | ₩13,936 | ₩14,003 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,070 | ₩14,070 | ₩13,952 | ₩14,003 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,084 | ₩14,204 | ₩14,006 | ₩14,070 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,963 | ₩14,043 | ₩13,923 | ₩13,936 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,057 | ₩14,084 | ₩13,944 | ₩13,950 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,084 | ₩14,084 | ₩13,976 | ₩14,017 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,110 | ₩14,204 | ₩14,070 | ₩14,084 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,164 | ₩14,171 | ₩14,070 | ₩14,137 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,191 | ₩14,271 | ₩14,097 | ₩14,137 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,151 | ₩14,325 | ₩14,003 | ₩14,097 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,218 | ₩14,218 | ₩14,070 | ₩14,151 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,244 | ₩14,271 | ₩14,143 | ₩14,218 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,338 | ₩14,378 | ₩14,204 | ₩14,244 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,177 | ₩14,472 | ₩14,084 | ₩14,472 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,204 | ₩14,204 | ₩14,151 | ₩14,151 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,177 | ₩14,204 | ₩14,164 | ₩14,191 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,137 | ₩14,177 | ₩14,084 | ₩14,177 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,110 | ₩14,204 | ₩14,023 | ₩14,084 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,110 | ₩14,189 | ₩14,070 | ₩14,124 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,204 | ₩14,204 | ₩14,070 | ₩14,191 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,244 | ₩14,255 | ₩14,097 | ₩14,191 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,258 | ₩14,258 | ₩14,204 | ₩14,231 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,070 | ₩14,218 | ₩14,050 | ₩14,204 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,311 | ₩14,311 | ₩14,030 | ₩14,097 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,338 | ₩14,338 | ₩14,204 | ₩14,258 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,258 | ₩14,311 | ₩14,179 | ₩14,218 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,258 | ₩14,298 | ₩14,164 | ₩14,177 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,164 | ₩14,204 | ₩14,070 | ₩14,124 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,231 | ₩14,244 | ₩13,963 | ₩14,070 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,816 | ₩13,829 | ₩13,802 | ₩13,802 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,789 | ₩13,789 | ₩13,775 | ₩13,775 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,735 | ₩13,789 | ₩13,735 | ₩13,789 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,749 | ₩13,766 | ₩13,749 | ₩13,762 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,755 | ₩13,755 | ₩13,749 | ₩13,755 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,723 | ₩13,742 | ₩13,722 | ₩13,742 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,762 | ₩13,762 | ₩13,710 | ₩13,762 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,802 | ₩13,829 | ₩13,722 | ₩13,729 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,856 | ₩13,856 | ₩13,735 | ₩13,789 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,923 | ₩13,923 | ₩13,883 | ₩13,896 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,923 | ₩13,990 | ₩13,896 | ₩13,896 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,842 | ₩13,936 | ₩13,842 | ₩13,936 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,871 | ₩13,963 | ₩13,869 | ₩13,869 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,976 | ₩13,976 | ₩13,869 | ₩13,976 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,956 | ₩14,003 | ₩13,956 | ₩14,003 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,990 | ₩14,057 | ₩13,963 | ₩13,963 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,883 | ₩14,017 | ₩13,856 | ₩13,856 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,909 | ₩13,909 | ₩13,830 | ₩13,883 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,923 | ₩13,923 | ₩13,829 | ₩13,829 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,775 | ₩13,936 | ₩13,695 | ₩13,869 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,722 | ₩13,775 | ₩13,695 | ₩13,735 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,708 | ₩13,708 | ₩13,704 | ₩13,704 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,695 | ₩13,708 | ₩13,695 | ₩13,704 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,668 | ₩13,708 | ₩13,668 | ₩13,695 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,668 | ₩13,695 | ₩13,668 | ₩13,694 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,682 | ₩13,695 | ₩13,682 | ₩13,695 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,670 | ₩13,695 | ₩13,670 | ₩13,695 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,668 | ₩13,695 | ₩13,668 | ₩13,695 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,695 | ₩13,695 | ₩13,668 | ₩13,695 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,679 | ₩13,695 | ₩13,668 | ₩13,695 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,668 | ₩13,708 | ₩13,668 | ₩13,708 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,708 | ₩13,708 | ₩13,668 | ₩13,708 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,708 | ₩13,708 | ₩13,682 | ₩13,682 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,695 | ₩13,695 | ₩13,682 | ₩13,682 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,695 | ₩13,695 | ₩13,668 | ₩13,668 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,708 | ₩13,708 | ₩13,682 | ₩13,682 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,735 | ₩13,735 | ₩13,695 | ₩13,695 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,708 | ₩13,722 | ₩13,708 | ₩13,708 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,729 | ₩13,729 | ₩13,708 | ₩13,708 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,722 | ₩13,722 | ₩13,708 | ₩13,708 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,708 | ₩13,762 | ₩13,708 | ₩13,722 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,722 | ₩13,749 | ₩13,722 | ₩13,749 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,735 | ₩13,749 | ₩13,715 | ₩13,749 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,735 | ₩13,789 | ₩13,735 | ₩13,775 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,735 | ₩13,789 | ₩13,708 | ₩13,749 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,789 | ₩13,789 | ₩13,722 | ₩13,722 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,735 | ₩13,829 | ₩13,722 | ₩13,722 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,775 | ₩13,829 | ₩13,695 | ₩13,829 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,802 | ₩13,829 | ₩13,775 | ₩13,829 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,869 | ₩13,869 | ₩13,775 | ₩13,856 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,789 | ₩13,856 | ₩13,789 | ₩13,842 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,829 | ₩13,869 | ₩13,789 | ₩13,829 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,829 | ₩13,869 | ₩13,829 | ₩13,829 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,842 | ₩13,936 | ₩13,789 | ₩13,909 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,856 | ₩13,936 | ₩13,856 | ₩13,916 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,829 | ₩13,856 | ₩13,816 | ₩13,856 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,842 | ₩13,883 | ₩13,842 | ₩13,883 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,869 | ₩13,936 | ₩13,856 | ₩13,869 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,883 | ₩13,950 | ₩13,869 | ₩13,869 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,869 | ₩13,936 | ₩13,856 | ₩13,930 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,950 | ₩13,983 | ₩13,869 | ₩13,923 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,802 | ₩14,030 | ₩13,802 | ₩14,017 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,934 | ₩13,934 | ₩13,829 | ₩13,842 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,923 | ₩13,976 | ₩13,923 | ₩13,923 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,936 | ₩13,976 | ₩13,883 | ₩13,976 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,896 | ₩13,976 | ₩13,829 | ₩13,896 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,917 | ₩13,990 | ₩13,896 | ₩13,983 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,923 | ₩13,970 | ₩13,856 | ₩13,936 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,950 | ₩13,950 | ₩13,936 | ₩13,950 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,990 | ₩14,042 | ₩13,970 | ₩13,976 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,936 | ₩13,986 | ₩13,893 | ₩13,976 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,950 | ₩13,963 | ₩13,896 | ₩13,936 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,802 | ₩14,043 | ₩13,802 | ₩13,990 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩14,003 | ₩14,003 | ₩13,749 | ₩13,903 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,909 | ₩14,017 | ₩13,909 | ₩13,990 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩14,017 | ₩14,043 | ₩13,908 | ₩13,936 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,070 | ₩14,506 | ₩14,070 | ₩14,084 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,636 | ₩14,285 | ₩13,636 | ₩13,970 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 100 |
|---|