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 | ₩13,900 | ₩14,235 | ₩13,513 | ₩13,673 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,007 | ₩14,034 | ₩13,359 | ₩13,593 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,235 | ₩14,235 | ₩13,740 | ₩13,967 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,154 | ₩14,595 | ₩13,941 | ₩14,529 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,088 | ₩14,168 | ₩13,646 | ₩14,114 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,168 | ₩14,168 | ₩13,366 | ₩13,834 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,713 | ₩13,900 | ₩13,393 | ₩13,526 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,114 | ₩14,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,860 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,820 | ₩13,954 | ₩13,566 | ₩13,860 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,967 | ₩14,154 | ₩13,526 | ₩13,700 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,154 | ₩14,355 | ₩13,840 | ₩14,181 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,513 | ₩14,034 | ₩13,459 | ₩13,967 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,702 | ₩14,910 | ₩13,660 | ₩13,753 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,914 | ₩14,702 | ₩13,914 | ₩14,315 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,165 | ₩13,880 | ₩12,818 | ₩13,713 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,230 | ₩13,058 | ₩12,190 | ₩12,751 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,751 | ₩12,958 | ₩11,682 | ₩11,815 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩13,005 | ₩13,286 | ₩12,377 | ₩12,470 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,339 | ₩13,439 | ₩12,363 | ₩12,444 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,687 | ₩13,720 | ₩13,112 | ₩13,125 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,740 | ₩14,154 | ₩13,646 | ₩13,794 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,700 | ₩14,047 | ₩13,633 | ₩13,673 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,047 | ₩14,101 | ₩13,794 | ₩13,900 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,609 | ₩14,609 | ₩13,847 | ₩14,021 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,435 | ₩14,542 | ₩14,221 | ₩14,435 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,662 | ₩14,702 | ₩14,295 | ₩14,435 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,967 | ₩15,037 | ₩13,585 | ₩14,622 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,740 | ₩14,034 | ₩13,580 | ₩14,007 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,021 | ₩14,168 | ₩13,566 | ₩14,021 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,103 | ₩15,103 | ₩14,022 | ₩14,154 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,371 | ₩15,371 | ₩14,181 | ₩14,448 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,542 | ₩15,371 | ₩14,301 | ₩14,689 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,994 | ₩14,662 | ₩13,713 | ₩14,301 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,956 | ₩15,361 | ₩13,780 | ₩13,954 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,900 | ₩16,614 | ₩13,266 | ₩14,849 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,326 | ₩13,473 | ₩12,898 | ₩12,938 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,114 | ₩14,168 | ₩13,080 | ₩13,459 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩13,005 | ₩13,646 | ₩12,885 | ₩13,098 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,232 | ₩13,553 | ₩12,911 | ₩13,259 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,366 | ₩13,860 | ₩13,179 | ₩13,232 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,484 | ₩13,366 | ₩12,430 | ₩13,125 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,297 | ₩12,548 | ₩12,109 | ₩12,170 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,698 | ₩12,858 | ₩12,230 | ₩12,250 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,764 | ₩13,085 | ₩12,377 | ₩12,644 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,297 | ₩12,671 | ₩12,216 | ₩12,497 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,043 | ₩12,545 | ₩12,029 | ₩12,203 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,657 | ₩12,764 | ₩12,029 | ₩12,310 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,566 | ₩13,660 | ₩12,270 | ₩12,905 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,419 | ₩13,680 | ₩13,072 | ₩13,366 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,194 | ₩14,208 | ₩12,898 | ₩13,232 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,061 | ₩14,455 | ₩13,874 | ₩14,154 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,181 | ₩14,261 | ₩13,633 | ₩14,007 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,235 | ₩14,542 | ₩13,740 | ₩14,328 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,702 | ₩14,702 | ₩13,780 | ₩14,435 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,702 | ₩14,943 | ₩14,321 | ₩14,368 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,809 | ₩15,073 | ₩14,114 | ₩14,395 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,544 | ₩15,812 | ₩15,277 | ₩15,331 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,371 | ₩15,972 | ₩14,936 | ₩15,972 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,836 | ₩14,970 | ₩14,261 | ₩14,435 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,194 | ₩14,595 | ₩13,553 | ₩14,301 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,226 | ₩16,226 | ₩14,047 | ₩14,194 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,707 | ₩16,975 | ₩16,039 | ₩16,293 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,547 | ₩17,175 | ₩16,092 | ₩16,787 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,801 | ₩17,295 | ₩15,638 | ₩15,638 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,199 | ₩16,961 | ₩15,772 | ₩16,627 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,373 | ₩16,814 | ₩15,371 | ₩16,320 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,975 | ₩17,229 | ₩14,970 | ₩15,331 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,113 | ₩19,367 | ₩17,041 | ₩17,229 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,649 | ₩20,182 | ₩18,057 | ₩18,592 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,055 | ₩18,418 | ₩15,504 | ₩17,416 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,280 | ₩18,044 | ₩14,950 | ₩17,937 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,569 | ₩14,633 | ₩14,148 | ₩14,435 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,435 | ₩14,636 | ₩14,261 | ₩14,355 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,168 | ₩14,529 | ₩14,097 | ₩14,141 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,569 | ₩14,622 | ₩14,141 | ₩14,275 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,542 | ₩14,776 | ₩14,241 | ₩14,489 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,847 | ₩14,288 | ₩13,847 | ₩13,941 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,088 | ₩14,114 | ₩13,954 | ₩13,967 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,101 | ₩14,101 | ₩13,954 | ₩13,994 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,034 | ₩14,061 | ₩13,967 | ₩14,047 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,235 | ₩14,235 | ₩14,001 | ₩14,034 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,368 | ₩14,368 | ₩14,101 | ₩14,168 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,649 | ₩14,649 | ₩14,208 | ₩14,288 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,649 | ₩14,763 | ₩14,408 | ₩14,422 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,502 | ₩14,756 | ₩14,382 | ₩14,475 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,702 | ₩14,903 | ₩14,301 | ₩14,462 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,849 | ₩15,177 | ₩14,368 | ₩14,609 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,371 | ₩15,397 | ₩14,702 | ₩14,849 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,865 | ₩16,173 | ₩15,237 | ₩15,331 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,798 | ₩15,852 | ₩15,585 | ₩15,772 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,745 | ₩15,772 | ₩14,943 | ₩15,758 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,371 | ₩15,638 | ₩15,170 | ₩15,598 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,371 | ₩15,371 | ₩14,890 | ₩15,170 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,357 | ₩15,357 | ₩14,987 | ₩15,237 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,825 | ₩15,959 | ₩15,037 | ₩15,224 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,879 | ₩15,999 | ₩15,277 | ₩15,651 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,638 | ₩15,892 | ₩15,518 | ₩15,665 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,237 | ₩15,651 | ₩15,177 | ₩15,518 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,689 | ₩15,237 | ₩14,582 | ₩15,117 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,103 | ₩15,130 | ₩14,570 | ₩14,649 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,357 | ₩15,357 | ₩14,836 | ₩14,970 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,357 | ₩15,371 | ₩15,037 | ₩15,157 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,983 | ₩15,357 | ₩14,769 | ₩15,317 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,970 | ₩15,290 | ₩14,676 | ₩15,077 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,304 | ₩15,357 | ₩14,702 | ₩14,903 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,224 | ₩15,317 | ₩14,983 | ₩15,237 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,769 | ₩15,170 | ₩14,769 | ₩15,090 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,689 | ₩14,930 | ₩14,555 | ₩14,729 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,569 | ₩14,676 | ₩14,435 | ₩14,662 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,529 | ₩14,542 | ₩14,435 | ₩14,495 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,569 | ₩14,569 | ₩14,435 | ₩14,522 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,448 | ₩14,609 | ₩14,448 | ₩14,555 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,569 | ₩14,657 | ₩14,502 | ₩14,569 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,542 | ₩14,569 | ₩14,448 | ₩14,569 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,662 | ₩14,662 | ₩14,442 | ₩14,529 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,702 | ₩14,716 | ₩14,582 | ₩14,662 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,569 | ₩14,622 | ₩14,435 | ₩14,582 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,515 | ₩14,696 | ₩14,355 | ₩14,595 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,515 | ₩14,555 | ₩14,435 | ₩14,529 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,342 | ₩14,702 | ₩14,208 | ₩14,462 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,301 | ₩14,435 | ₩14,088 | ₩14,342 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,301 | ₩14,435 | ₩14,261 | ₩14,275 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,355 | ₩14,355 | ₩14,168 | ₩14,301 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,168 | ₩14,342 | ₩14,101 | ₩14,301 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,967 | ₩14,088 | ₩13,914 | ₩14,034 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,994 | ₩14,154 | ₩13,900 | ₩13,900 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,007 | ₩14,007 | ₩13,900 | ₩13,914 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,954 | ₩13,967 | ₩13,874 | ₩13,900 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,994 | ₩13,997 | ₩13,900 | ₩13,900 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,900 | ₩13,961 | ₩13,874 | ₩13,874 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,967 | ₩13,967 | ₩13,900 | ₩13,900 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,900 | ₩14,021 | ₩13,900 | ₩13,967 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,034 | ₩14,034 | ₩13,916 | ₩13,967 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,047 | ₩14,168 | ₩13,970 | ₩14,034 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,927 | ₩14,007 | ₩13,887 | ₩13,900 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,021 | ₩14,047 | ₩13,908 | ₩13,914 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,047 | ₩14,047 | ₩13,941 | ₩13,981 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,074 | ₩14,168 | ₩14,034 | ₩14,047 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,128 | ₩14,134 | ₩14,034 | ₩14,101 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,154 | ₩14,235 | ₩14,061 | ₩14,101 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,114 | ₩14,288 | ₩13,967 | ₩14,061 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,181 | ₩14,181 | ₩14,034 | ₩14,114 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,208 | ₩14,235 | ₩14,106 | ₩14,181 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,301 | ₩14,342 | ₩14,168 | ₩14,208 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,141 | ₩14,435 | ₩14,047 | ₩14,435 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,168 | ₩14,168 | ₩14,114 | ₩14,114 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,141 | ₩14,168 | ₩14,128 | ₩14,154 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,101 | ₩14,141 | ₩14,047 | ₩14,141 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,074 | ₩14,168 | ₩13,987 | ₩14,047 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,074 | ₩14,153 | ₩14,034 | ₩14,088 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,168 | ₩14,168 | ₩14,034 | ₩14,154 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,208 | ₩14,219 | ₩14,061 | ₩14,154 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,221 | ₩14,221 | ₩14,168 | ₩14,194 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,034 | ₩14,181 | ₩14,014 | ₩14,168 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,275 | ₩14,275 | ₩13,994 | ₩14,061 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,301 | ₩14,301 | ₩14,168 | ₩14,221 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,221 | ₩14,275 | ₩14,142 | ₩14,181 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,221 | ₩14,261 | ₩14,128 | ₩14,141 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,128 | ₩14,168 | ₩14,034 | ₩14,088 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,194 | ₩14,208 | ₩13,927 | ₩14,034 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,780 | ₩13,794 | ₩13,767 | ₩13,767 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,753 | ₩13,753 | ₩13,740 | ₩13,740 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,700 | ₩13,753 | ₩13,700 | ₩13,753 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,713 | ₩13,731 | ₩13,713 | ₩13,727 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,720 | ₩13,720 | ₩13,713 | ₩13,720 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,688 | ₩13,707 | ₩13,687 | ₩13,707 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,727 | ₩13,727 | ₩13,675 | ₩13,727 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,767 | ₩13,794 | ₩13,687 | ₩13,693 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,820 | ₩13,820 | ₩13,700 | ₩13,753 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,887 | ₩13,887 | ₩13,847 | ₩13,860 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,887 | ₩13,954 | ₩13,860 | ₩13,860 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,807 | ₩13,900 | ₩13,807 | ₩13,900 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,835 | ₩13,927 | ₩13,834 | ₩13,834 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,941 | ₩13,941 | ₩13,834 | ₩13,941 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,927 | ₩13,927 | ₩13,927 | ₩13,927 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,920 | ₩13,967 | ₩13,920 | ₩13,967 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,967 | ₩13,967 | ₩13,967 | ₩13,967 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,954 | ₩14,021 | ₩13,927 | ₩13,927 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,847 | ₩13,981 | ₩13,820 | ₩13,820 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,874 | ₩13,874 | ₩13,795 | ₩13,847 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,887 | ₩13,887 | ₩13,794 | ₩13,794 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,740 | ₩13,900 | ₩13,660 | ₩13,834 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,687 | ₩13,740 | ₩13,660 | ₩13,700 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,673 | ₩13,673 | ₩13,669 | ₩13,669 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,660 | ₩13,660 | ₩13,660 | ₩13,660 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,660 | ₩13,673 | ₩13,660 | ₩13,669 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,633 | ₩13,673 | ₩13,633 | ₩13,660 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,633 | ₩13,660 | ₩13,633 | ₩13,659 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,660 | ₩13,660 | ₩13,660 | ₩13,660 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,646 | ₩13,660 | ₩13,646 | ₩13,660 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,634 | ₩13,660 | ₩13,634 | ₩13,660 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,633 | ₩13,660 | ₩13,633 | ₩13,660 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,660 | ₩13,660 | ₩13,633 | ₩13,660 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,644 | ₩13,660 | ₩13,633 | ₩13,660 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,633 | ₩13,673 | ₩13,633 | ₩13,673 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,673 | ₩13,673 | ₩13,633 | ₩13,673 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,673 | ₩13,673 | ₩13,646 | ₩13,646 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,660 | ₩13,660 | ₩13,646 | ₩13,646 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,660 | ₩13,660 | ₩13,633 | ₩13,633 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,673 | ₩13,673 | ₩13,646 | ₩13,646 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,700 | ₩13,700 | ₩13,660 | ₩13,660 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,673 | ₩13,687 | ₩13,673 | ₩13,673 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,693 | ₩13,693 | ₩13,673 | ₩13,673 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,687 | ₩13,687 | ₩13,673 | ₩13,673 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,673 | ₩13,727 | ₩13,673 | ₩13,687 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,687 | ₩13,713 | ₩13,687 | ₩13,713 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,700 | ₩13,713 | ₩13,680 | ₩13,713 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,700 | ₩13,753 | ₩13,700 | ₩13,740 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,700 | ₩13,753 | ₩13,673 | ₩13,713 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,753 | ₩13,753 | ₩13,687 | ₩13,687 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,700 | ₩13,794 | ₩13,687 | ₩13,687 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,740 | ₩13,794 | ₩13,660 | ₩13,794 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,767 | ₩13,794 | ₩13,740 | ₩13,794 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,834 | ₩13,834 | ₩13,740 | ₩13,820 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,753 | ₩13,820 | ₩13,753 | ₩13,807 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,794 | ₩13,834 | ₩13,753 | ₩13,794 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,794 | ₩13,834 | ₩13,794 | ₩13,794 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,807 | ₩13,900 | ₩13,753 | ₩13,874 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,820 | ₩13,900 | ₩13,820 | ₩13,880 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,794 | ₩13,820 | ₩13,780 | ₩13,820 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,807 | ₩13,847 | ₩13,807 | ₩13,847 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,834 | ₩13,900 | ₩13,820 | ₩13,834 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,847 | ₩13,914 | ₩13,834 | ₩13,834 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,834 | ₩13,900 | ₩13,820 | ₩13,894 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,914 | ₩13,947 | ₩13,834 | ₩13,887 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,967 | ₩13,967 | ₩13,967 | ₩13,967 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,767 | ₩13,994 | ₩13,767 | ₩13,981 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,898 | ₩13,898 | ₩13,794 | ₩13,807 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,887 | ₩13,941 | ₩13,887 | ₩13,887 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,900 | ₩13,941 | ₩13,847 | ₩13,941 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,860 | ₩13,941 | ₩13,794 | ₩13,860 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,882 | ₩13,954 | ₩13,860 | ₩13,947 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,887 | ₩13,934 | ₩13,820 | ₩13,900 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,914 | ₩13,914 | ₩13,900 | ₩13,914 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,954 | ₩14,006 | ₩13,934 | ₩13,941 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,900 | ₩13,950 | ₩13,858 | ₩13,941 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,914 | ₩13,927 | ₩13,860 | ₩13,900 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,767 | ₩14,007 | ₩13,767 | ₩13,954 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,967 | ₩13,967 | ₩13,713 | ₩13,867 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,874 | ₩13,981 | ₩13,874 | ₩13,954 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,981 | ₩14,007 | ₩13,872 | ₩13,900 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,034 | ₩14,468 | ₩14,034 | ₩14,047 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,601 | ₩14,248 | ₩13,601 | ₩13,934 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,566 | ₩13,566 | ₩13,566 | ₩13,566 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,553 | ₩13,553 | ₩13,553 | ₩13,553 | 0.00% | 100 |
|---|