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 | ₩13,898 | ₩14,232 | ₩13,510 | ₩13,670 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,004 | ₩14,031 | ₩13,356 | ₩13,590 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,232 | ₩14,232 | ₩13,737 | ₩13,964 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,151 | ₩14,592 | ₩13,938 | ₩14,526 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,085 | ₩14,165 | ₩13,644 | ₩14,111 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,165 | ₩14,165 | ₩13,363 | ₩13,831 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,710 | ₩13,898 | ₩13,390 | ₩13,523 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,111 | ₩14,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,857 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,817 | ₩13,951 | ₩13,563 | ₩13,857 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,964 | ₩14,151 | ₩13,523 | ₩13,697 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,151 | ₩14,352 | ₩13,837 | ₩14,178 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,510 | ₩14,031 | ₩13,457 | ₩13,964 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,699 | ₩14,906 | ₩13,657 | ₩13,751 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,911 | ₩14,699 | ₩13,911 | ₩14,312 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,163 | ₩13,877 | ₩12,815 | ₩13,710 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,227 | ₩13,056 | ₩12,187 | ₩12,748 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,748 | ₩12,955 | ₩11,679 | ₩11,813 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩13,002 | ₩13,283 | ₩12,374 | ₩12,468 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,336 | ₩13,436 | ₩12,361 | ₩12,441 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,684 | ₩13,717 | ₩13,109 | ₩13,122 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,737 | ₩14,151 | ₩13,644 | ₩13,791 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,697 | ₩14,045 | ₩13,630 | ₩13,670 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,045 | ₩14,098 | ₩13,791 | ₩13,898 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,606 | ₩14,606 | ₩13,844 | ₩14,018 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,432 | ₩14,539 | ₩14,218 | ₩14,432 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,659 | ₩14,699 | ₩14,292 | ₩14,432 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,964 | ₩15,033 | ₩13,582 | ₩14,619 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,737 | ₩14,031 | ₩13,577 | ₩14,004 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,018 | ₩14,165 | ₩13,563 | ₩14,018 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,100 | ₩15,100 | ₩14,019 | ₩14,151 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,367 | ₩15,367 | ₩14,178 | ₩14,445 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,539 | ₩15,367 | ₩14,298 | ₩14,686 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,991 | ₩14,659 | ₩13,710 | ₩14,298 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,953 | ₩15,358 | ₩13,777 | ₩13,951 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,898 | ₩16,610 | ₩13,263 | ₩14,846 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,323 | ₩13,470 | ₩12,895 | ₩12,935 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,111 | ₩14,165 | ₩13,077 | ₩13,457 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩13,002 | ₩13,644 | ₩12,882 | ₩13,096 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,229 | ₩13,550 | ₩12,909 | ₩13,256 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,363 | ₩13,857 | ₩13,176 | ₩13,229 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,481 | ₩13,363 | ₩12,428 | ₩13,122 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,294 | ₩12,545 | ₩12,107 | ₩12,167 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,695 | ₩12,855 | ₩12,227 | ₩12,247 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,762 | ₩13,082 | ₩12,374 | ₩12,641 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,294 | ₩12,668 | ₩12,214 | ₩12,494 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,040 | ₩12,543 | ₩12,027 | ₩12,200 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,655 | ₩12,762 | ₩12,027 | ₩12,307 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,563 | ₩13,657 | ₩12,267 | ₩12,902 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,416 | ₩13,677 | ₩13,069 | ₩13,363 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,192 | ₩14,205 | ₩12,895 | ₩13,229 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,058 | ₩14,452 | ₩13,871 | ₩14,151 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,178 | ₩14,258 | ₩13,630 | ₩14,004 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,232 | ₩14,539 | ₩13,737 | ₩14,325 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,699 | ₩14,699 | ₩13,777 | ₩14,432 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,699 | ₩14,940 | ₩14,318 | ₩14,365 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,806 | ₩15,069 | ₩14,111 | ₩14,392 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,541 | ₩15,808 | ₩15,274 | ₩15,327 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,367 | ₩15,969 | ₩14,933 | ₩15,969 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,833 | ₩14,967 | ₩14,258 | ₩14,432 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,192 | ₩14,592 | ₩13,550 | ₩14,298 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,223 | ₩16,223 | ₩14,045 | ₩14,192 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,704 | ₩16,971 | ₩16,036 | ₩16,289 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,543 | ₩17,171 | ₩16,089 | ₩16,784 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,797 | ₩17,292 | ₩15,635 | ₩15,635 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,196 | ₩16,958 | ₩15,768 | ₩16,624 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,370 | ₩16,811 | ₩15,367 | ₩16,316 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,971 | ₩17,225 | ₩14,967 | ₩15,327 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,109 | ₩19,363 | ₩17,038 | ₩17,225 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,645 | ₩20,178 | ₩18,053 | ₩18,588 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,051 | ₩18,414 | ₩15,501 | ₩17,412 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,276 | ₩18,040 | ₩14,947 | ₩17,933 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,566 | ₩14,630 | ₩14,145 | ₩14,432 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,432 | ₩14,632 | ₩14,258 | ₩14,352 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,165 | ₩14,526 | ₩14,094 | ₩14,138 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,566 | ₩14,619 | ₩14,138 | ₩14,272 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,539 | ₩14,773 | ₩14,238 | ₩14,485 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,844 | ₩14,285 | ₩13,844 | ₩13,938 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,085 | ₩14,111 | ₩13,951 | ₩13,964 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,098 | ₩14,098 | ₩13,951 | ₩13,991 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,031 | ₩14,058 | ₩13,964 | ₩14,045 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,232 | ₩14,232 | ₩13,998 | ₩14,031 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,365 | ₩14,365 | ₩14,098 | ₩14,165 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,646 | ₩14,646 | ₩14,205 | ₩14,285 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,646 | ₩14,759 | ₩14,405 | ₩14,419 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,499 | ₩14,753 | ₩14,379 | ₩14,472 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,699 | ₩14,900 | ₩14,298 | ₩14,459 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,846 | ₩15,174 | ₩14,365 | ₩14,606 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,367 | ₩15,394 | ₩14,699 | ₩14,846 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,862 | ₩16,169 | ₩15,234 | ₩15,327 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,795 | ₩15,849 | ₩15,581 | ₩15,768 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,742 | ₩15,768 | ₩14,940 | ₩15,755 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,367 | ₩15,635 | ₩15,167 | ₩15,595 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,367 | ₩15,367 | ₩14,886 | ₩15,167 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,354 | ₩15,354 | ₩14,984 | ₩15,234 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,822 | ₩15,955 | ₩15,033 | ₩15,220 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,875 | ₩15,996 | ₩15,274 | ₩15,648 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,635 | ₩15,889 | ₩15,514 | ₩15,661 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,234 | ₩15,648 | ₩15,174 | ₩15,514 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,686 | ₩15,234 | ₩14,579 | ₩15,114 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,100 | ₩15,127 | ₩14,567 | ₩14,646 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,354 | ₩15,354 | ₩14,833 | ₩14,967 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,354 | ₩15,367 | ₩15,033 | ₩15,154 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,980 | ₩15,354 | ₩14,766 | ₩15,314 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,967 | ₩15,287 | ₩14,673 | ₩15,073 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,301 | ₩15,354 | ₩14,699 | ₩14,900 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,220 | ₩15,314 | ₩14,980 | ₩15,234 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,766 | ₩15,167 | ₩14,766 | ₩15,087 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,686 | ₩14,926 | ₩14,552 | ₩14,726 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,566 | ₩14,673 | ₩14,432 | ₩14,659 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,526 | ₩14,539 | ₩14,432 | ₩14,492 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,566 | ₩14,566 | ₩14,432 | ₩14,519 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,445 | ₩14,606 | ₩14,445 | ₩14,552 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,566 | ₩14,654 | ₩14,499 | ₩14,566 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,539 | ₩14,566 | ₩14,445 | ₩14,566 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,659 | ₩14,659 | ₩14,439 | ₩14,526 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,699 | ₩14,713 | ₩14,579 | ₩14,659 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,566 | ₩14,619 | ₩14,432 | ₩14,579 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,512 | ₩14,693 | ₩14,352 | ₩14,592 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,512 | ₩14,552 | ₩14,432 | ₩14,526 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,338 | ₩14,699 | ₩14,205 | ₩14,459 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,298 | ₩14,432 | ₩14,085 | ₩14,338 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,298 | ₩14,432 | ₩14,258 | ₩14,272 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,352 | ₩14,352 | ₩14,165 | ₩14,298 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,165 | ₩14,338 | ₩14,098 | ₩14,298 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,964 | ₩14,085 | ₩13,911 | ₩14,031 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,991 | ₩14,151 | ₩13,898 | ₩13,898 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,004 | ₩14,004 | ₩13,898 | ₩13,911 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,951 | ₩13,964 | ₩13,871 | ₩13,898 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,991 | ₩13,994 | ₩13,898 | ₩13,898 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,898 | ₩13,958 | ₩13,871 | ₩13,871 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,964 | ₩13,964 | ₩13,898 | ₩13,898 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,898 | ₩14,018 | ₩13,898 | ₩13,964 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,031 | ₩14,031 | ₩13,914 | ₩13,964 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,045 | ₩14,165 | ₩13,967 | ₩14,031 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,924 | ₩14,004 | ₩13,884 | ₩13,898 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,018 | ₩14,045 | ₩13,906 | ₩13,911 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,045 | ₩14,045 | ₩13,938 | ₩13,978 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,071 | ₩14,165 | ₩14,031 | ₩14,045 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,125 | ₩14,131 | ₩14,031 | ₩14,098 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,151 | ₩14,232 | ₩14,058 | ₩14,098 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,111 | ₩14,285 | ₩13,964 | ₩14,058 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,178 | ₩14,178 | ₩14,031 | ₩14,111 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,205 | ₩14,232 | ₩14,103 | ₩14,178 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,298 | ₩14,338 | ₩14,165 | ₩14,205 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,138 | ₩14,432 | ₩14,045 | ₩14,432 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,165 | ₩14,165 | ₩14,111 | ₩14,111 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,138 | ₩14,165 | ₩14,125 | ₩14,151 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,098 | ₩14,138 | ₩14,045 | ₩14,138 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,071 | ₩14,165 | ₩13,984 | ₩14,045 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,071 | ₩14,150 | ₩14,031 | ₩14,085 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,165 | ₩14,165 | ₩14,031 | ₩14,151 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,205 | ₩14,216 | ₩14,058 | ₩14,151 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,218 | ₩14,218 | ₩14,165 | ₩14,192 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,031 | ₩14,178 | ₩14,011 | ₩14,165 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,272 | ₩14,272 | ₩13,991 | ₩14,058 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,298 | ₩14,298 | ₩14,165 | ₩14,218 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,218 | ₩14,272 | ₩14,139 | ₩14,178 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,218 | ₩14,258 | ₩14,125 | ₩14,138 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,125 | ₩14,165 | ₩14,031 | ₩14,085 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,192 | ₩14,205 | ₩13,924 | ₩14,031 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,777 | ₩13,791 | ₩13,764 | ₩13,764 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,751 | ₩13,751 | ₩13,737 | ₩13,737 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,697 | ₩13,751 | ₩13,697 | ₩13,751 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,710 | ₩13,728 | ₩13,710 | ₩13,724 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,717 | ₩13,717 | ₩13,710 | ₩13,717 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,685 | ₩13,704 | ₩13,684 | ₩13,704 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,724 | ₩13,724 | ₩13,672 | ₩13,724 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,764 | ₩13,791 | ₩13,684 | ₩13,690 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,817 | ₩13,817 | ₩13,697 | ₩13,751 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,884 | ₩13,884 | ₩13,844 | ₩13,857 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,884 | ₩13,951 | ₩13,857 | ₩13,857 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,804 | ₩13,898 | ₩13,804 | ₩13,898 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,832 | ₩13,924 | ₩13,831 | ₩13,831 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,938 | ₩13,938 | ₩13,831 | ₩13,938 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,924 | ₩13,924 | ₩13,924 | ₩13,924 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,918 | ₩13,964 | ₩13,918 | ₩13,964 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,964 | ₩13,964 | ₩13,964 | ₩13,964 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,951 | ₩14,018 | ₩13,924 | ₩13,924 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,844 | ₩13,978 | ₩13,817 | ₩13,817 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,871 | ₩13,871 | ₩13,792 | ₩13,844 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,884 | ₩13,884 | ₩13,791 | ₩13,791 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,737 | ₩13,898 | ₩13,657 | ₩13,831 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,684 | ₩13,737 | ₩13,657 | ₩13,697 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,670 | ₩13,670 | ₩13,666 | ₩13,666 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,657 | ₩13,670 | ₩13,657 | ₩13,666 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,630 | ₩13,670 | ₩13,630 | ₩13,657 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,630 | ₩13,657 | ₩13,630 | ₩13,656 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,644 | ₩13,657 | ₩13,644 | ₩13,657 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,632 | ₩13,657 | ₩13,632 | ₩13,657 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,630 | ₩13,657 | ₩13,630 | ₩13,657 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,657 | ₩13,657 | ₩13,630 | ₩13,657 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,641 | ₩13,657 | ₩13,630 | ₩13,657 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,630 | ₩13,670 | ₩13,630 | ₩13,670 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,670 | ₩13,670 | ₩13,630 | ₩13,670 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,670 | ₩13,670 | ₩13,644 | ₩13,644 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,657 | ₩13,657 | ₩13,644 | ₩13,644 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,657 | ₩13,657 | ₩13,630 | ₩13,630 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,670 | ₩13,670 | ₩13,644 | ₩13,644 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,697 | ₩13,697 | ₩13,657 | ₩13,657 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,670 | ₩13,684 | ₩13,670 | ₩13,670 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,690 | ₩13,690 | ₩13,670 | ₩13,670 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,684 | ₩13,684 | ₩13,670 | ₩13,670 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,670 | ₩13,724 | ₩13,670 | ₩13,684 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,684 | ₩13,710 | ₩13,684 | ₩13,710 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,710 | ₩13,710 | ₩13,710 | ₩13,710 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,710 | ₩13,710 | ₩13,710 | ₩13,710 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,697 | ₩13,710 | ₩13,677 | ₩13,710 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,697 | ₩13,751 | ₩13,697 | ₩13,737 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,697 | ₩13,751 | ₩13,670 | ₩13,710 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,751 | ₩13,751 | ₩13,684 | ₩13,684 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,697 | ₩13,791 | ₩13,684 | ₩13,684 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,737 | ₩13,791 | ₩13,657 | ₩13,791 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,764 | ₩13,791 | ₩13,737 | ₩13,791 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,831 | ₩13,831 | ₩13,737 | ₩13,817 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,751 | ₩13,817 | ₩13,751 | ₩13,804 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,791 | ₩13,831 | ₩13,751 | ₩13,791 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,791 | ₩13,831 | ₩13,791 | ₩13,791 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,804 | ₩13,898 | ₩13,751 | ₩13,871 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,817 | ₩13,898 | ₩13,817 | ₩13,877 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,791 | ₩13,817 | ₩13,777 | ₩13,817 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,804 | ₩13,844 | ₩13,804 | ₩13,844 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,831 | ₩13,898 | ₩13,817 | ₩13,831 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,844 | ₩13,911 | ₩13,831 | ₩13,831 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,831 | ₩13,898 | ₩13,817 | ₩13,891 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,911 | ₩13,944 | ₩13,831 | ₩13,884 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,964 | ₩13,964 | ₩13,964 | ₩13,964 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,764 | ₩13,991 | ₩13,764 | ₩13,978 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,895 | ₩13,895 | ₩13,791 | ₩13,804 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,884 | ₩13,938 | ₩13,884 | ₩13,884 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,898 | ₩13,938 | ₩13,844 | ₩13,938 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,857 | ₩13,938 | ₩13,791 | ₩13,857 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,879 | ₩13,951 | ₩13,857 | ₩13,944 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,884 | ₩13,931 | ₩13,817 | ₩13,898 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,911 | ₩13,911 | ₩13,898 | ₩13,911 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,951 | ₩14,003 | ₩13,931 | ₩13,938 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,898 | ₩13,947 | ₩13,855 | ₩13,938 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,911 | ₩13,924 | ₩13,857 | ₩13,898 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,764 | ₩14,004 | ₩13,764 | ₩13,951 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,964 | ₩13,964 | ₩13,710 | ₩13,864 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,871 | ₩13,978 | ₩13,871 | ₩13,951 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,978 | ₩14,004 | ₩13,869 | ₩13,898 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,031 | ₩14,465 | ₩14,031 | ₩14,045 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,598 | ₩14,245 | ₩13,598 | ₩13,931 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,550 | ₩13,550 | ₩13,550 | ₩13,550 | 0.00% | 100 |
|---|