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 | ₩13,884 | ₩14,218 | ₩13,497 | ₩13,657 | -1.63% | 14.2만 |
| 2026.10.08 | ₩13,991 | ₩14,018 | ₩13,344 | ₩13,577 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,218 | ₩14,218 | ₩13,724 | ₩13,951 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,138 | ₩14,579 | ₩13,924 | ₩14,512 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,071 | ₩14,151 | ₩13,631 | ₩14,098 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,151 | ₩14,151 | ₩13,350 | ₩13,818 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,698 | ₩13,884 | ₩13,377 | ₩13,511 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,098 | ₩14,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,844 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,804 | ₩13,938 | ₩13,551 | ₩13,844 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,951 | ₩14,138 | ₩13,511 | ₩13,684 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,138 | ₩14,338 | ₩13,824 | ₩14,165 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,497 | ₩14,018 | ₩13,444 | ₩13,951 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,685 | ₩14,892 | ₩13,644 | ₩13,738 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,898 | ₩14,685 | ₩13,898 | ₩14,298 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,150 | ₩13,864 | ₩12,803 | ₩13,698 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,216 | ₩13,043 | ₩12,176 | ₩12,736 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,736 | ₩12,943 | ₩11,668 | ₩11,802 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩12,990 | ₩13,270 | ₩12,362 | ₩12,456 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,324 | ₩13,424 | ₩12,349 | ₩12,429 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,671 | ₩13,704 | ₩13,097 | ₩13,110 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,724 | ₩14,138 | ₩13,631 | ₩13,778 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,684 | ₩14,031 | ₩13,617 | ₩13,657 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,031 | ₩14,085 | ₩13,778 | ₩13,884 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,592 | ₩14,592 | ₩13,831 | ₩14,005 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,418 | ₩14,525 | ₩14,205 | ₩14,418 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,645 | ₩14,685 | ₩14,278 | ₩14,418 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,951 | ₩15,019 | ₩13,569 | ₩14,605 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,724 | ₩14,018 | ₩13,564 | ₩13,991 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,005 | ₩14,151 | ₩13,551 | ₩14,005 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,086 | ₩15,086 | ₩14,006 | ₩14,138 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,353 | ₩15,353 | ₩14,165 | ₩14,432 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,525 | ₩15,353 | ₩14,285 | ₩14,672 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,978 | ₩14,645 | ₩13,698 | ₩14,285 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,939 | ₩15,344 | ₩13,764 | ₩13,938 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,884 | ₩16,595 | ₩13,250 | ₩14,832 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,310 | ₩13,457 | ₩12,883 | ₩12,923 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,098 | ₩14,151 | ₩13,065 | ₩13,444 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩12,990 | ₩13,631 | ₩12,870 | ₩13,083 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,217 | ₩13,537 | ₩12,896 | ₩13,244 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,350 | ₩13,844 | ₩13,163 | ₩13,217 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,469 | ₩13,350 | ₩12,416 | ₩13,110 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,282 | ₩12,533 | ₩12,095 | ₩12,156 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,683 | ₩12,843 | ₩12,216 | ₩12,236 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,750 | ₩13,070 | ₩12,362 | ₩12,629 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,282 | ₩12,656 | ₩12,202 | ₩12,483 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,029 | ₩12,531 | ₩12,015 | ₩12,189 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,643 | ₩12,750 | ₩12,015 | ₩12,296 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,551 | ₩13,644 | ₩12,256 | ₩12,890 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,404 | ₩13,664 | ₩13,057 | ₩13,350 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,178 | ₩14,191 | ₩12,883 | ₩13,217 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,045 | ₩14,438 | ₩13,858 | ₩14,138 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,165 | ₩14,245 | ₩13,617 | ₩13,991 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,218 | ₩14,525 | ₩13,724 | ₩14,312 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,685 | ₩14,685 | ₩13,764 | ₩14,418 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,685 | ₩14,926 | ₩14,305 | ₩14,352 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,792 | ₩15,055 | ₩14,098 | ₩14,378 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,527 | ₩15,794 | ₩15,260 | ₩15,313 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,353 | ₩15,954 | ₩14,919 | ₩15,954 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,819 | ₩14,952 | ₩14,245 | ₩14,418 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,178 | ₩14,579 | ₩13,537 | ₩14,285 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,207 | ₩16,207 | ₩14,031 | ₩14,178 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,688 | ₩16,955 | ₩16,020 | ₩16,274 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,528 | ₩17,155 | ₩16,074 | ₩16,768 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,781 | ₩17,275 | ₩15,620 | ₩15,620 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,181 | ₩16,942 | ₩15,753 | ₩16,608 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,354 | ₩16,795 | ₩15,353 | ₩16,301 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,955 | ₩17,209 | ₩14,952 | ₩15,313 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,091 | ₩19,345 | ₩17,022 | ₩17,209 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,626 | ₩20,159 | ₩18,036 | ₩18,570 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,035 | ₩18,397 | ₩15,486 | ₩17,396 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,261 | ₩18,023 | ₩14,932 | ₩17,916 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,552 | ₩14,616 | ₩14,131 | ₩14,418 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,418 | ₩14,619 | ₩14,245 | ₩14,338 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,151 | ₩14,512 | ₩14,081 | ₩14,125 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,552 | ₩14,605 | ₩14,125 | ₩14,258 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,525 | ₩14,759 | ₩14,225 | ₩14,472 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,831 | ₩14,272 | ₩13,831 | ₩13,924 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,071 | ₩14,098 | ₩13,938 | ₩13,951 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,085 | ₩14,085 | ₩13,938 | ₩13,978 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,018 | ₩14,045 | ₩13,951 | ₩14,031 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,218 | ₩14,218 | ₩13,985 | ₩14,018 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,352 | ₩14,352 | ₩14,085 | ₩14,151 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,632 | ₩14,632 | ₩14,191 | ₩14,272 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,632 | ₩14,746 | ₩14,392 | ₩14,405 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,485 | ₩14,739 | ₩14,365 | ₩14,458 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,685 | ₩14,886 | ₩14,285 | ₩14,445 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,832 | ₩15,159 | ₩14,352 | ₩14,592 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,353 | ₩15,380 | ₩14,685 | ₩14,832 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,847 | ₩16,154 | ₩15,219 | ₩15,313 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,780 | ₩15,834 | ₩15,567 | ₩15,753 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,727 | ₩15,753 | ₩14,926 | ₩15,740 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,353 | ₩15,620 | ₩15,153 | ₩15,580 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,353 | ₩15,353 | ₩14,872 | ₩15,153 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,340 | ₩15,340 | ₩14,970 | ₩15,219 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,807 | ₩15,940 | ₩15,019 | ₩15,206 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,860 | ₩15,980 | ₩15,260 | ₩15,633 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,620 | ₩15,874 | ₩15,500 | ₩15,647 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,219 | ₩15,633 | ₩15,159 | ₩15,500 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,672 | ₩15,219 | ₩14,565 | ₩15,099 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,086 | ₩15,113 | ₩14,553 | ₩14,632 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,340 | ₩15,340 | ₩14,819 | ₩14,952 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,340 | ₩15,353 | ₩15,019 | ₩15,139 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,966 | ₩15,340 | ₩14,752 | ₩15,300 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,952 | ₩15,273 | ₩14,659 | ₩15,059 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,286 | ₩15,340 | ₩14,685 | ₩14,886 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,206 | ₩15,300 | ₩14,966 | ₩15,219 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,752 | ₩15,153 | ₩14,752 | ₩15,073 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,672 | ₩14,912 | ₩14,539 | ₩14,712 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,552 | ₩14,659 | ₩14,418 | ₩14,645 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,512 | ₩14,525 | ₩14,418 | ₩14,479 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,552 | ₩14,552 | ₩14,418 | ₩14,505 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,432 | ₩14,592 | ₩14,432 | ₩14,539 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,552 | ₩14,640 | ₩14,485 | ₩14,552 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,525 | ₩14,552 | ₩14,432 | ₩14,552 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,645 | ₩14,645 | ₩14,425 | ₩14,512 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,685 | ₩14,699 | ₩14,565 | ₩14,645 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,552 | ₩14,605 | ₩14,418 | ₩14,565 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,499 | ₩14,679 | ₩14,338 | ₩14,579 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,499 | ₩14,539 | ₩14,418 | ₩14,512 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,325 | ₩14,685 | ₩14,191 | ₩14,445 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,285 | ₩14,418 | ₩14,071 | ₩14,325 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,285 | ₩14,418 | ₩14,245 | ₩14,258 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,338 | ₩14,338 | ₩14,151 | ₩14,285 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,151 | ₩14,325 | ₩14,085 | ₩14,285 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,951 | ₩14,071 | ₩13,898 | ₩14,018 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,978 | ₩14,138 | ₩13,884 | ₩13,884 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩13,991 | ₩13,991 | ₩13,884 | ₩13,898 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,938 | ₩13,951 | ₩13,858 | ₩13,884 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,978 | ₩13,981 | ₩13,884 | ₩13,884 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,884 | ₩13,944 | ₩13,858 | ₩13,858 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,951 | ₩13,951 | ₩13,884 | ₩13,884 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,884 | ₩14,005 | ₩13,884 | ₩13,951 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,018 | ₩14,018 | ₩13,900 | ₩13,951 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,031 | ₩14,151 | ₩13,954 | ₩14,018 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,911 | ₩13,991 | ₩13,871 | ₩13,884 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,005 | ₩14,031 | ₩13,892 | ₩13,898 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,031 | ₩14,031 | ₩13,924 | ₩13,965 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,058 | ₩14,151 | ₩14,018 | ₩14,031 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,111 | ₩14,118 | ₩14,018 | ₩14,085 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,138 | ₩14,218 | ₩14,045 | ₩14,085 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,098 | ₩14,272 | ₩13,951 | ₩14,045 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,165 | ₩14,165 | ₩14,018 | ₩14,098 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,191 | ₩14,218 | ₩14,090 | ₩14,165 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,285 | ₩14,325 | ₩14,151 | ₩14,191 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,125 | ₩14,418 | ₩14,031 | ₩14,418 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,151 | ₩14,151 | ₩14,098 | ₩14,098 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,125 | ₩14,151 | ₩14,111 | ₩14,138 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,085 | ₩14,125 | ₩14,031 | ₩14,125 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,058 | ₩14,151 | ₩13,971 | ₩14,031 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,058 | ₩14,137 | ₩14,018 | ₩14,071 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,151 | ₩14,151 | ₩14,018 | ₩14,138 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,191 | ₩14,202 | ₩14,045 | ₩14,138 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,205 | ₩14,205 | ₩14,151 | ₩14,178 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,018 | ₩14,165 | ₩13,998 | ₩14,151 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,258 | ₩14,258 | ₩13,978 | ₩14,045 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,285 | ₩14,285 | ₩14,151 | ₩14,205 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,205 | ₩14,258 | ₩14,126 | ₩14,165 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,205 | ₩14,245 | ₩14,111 | ₩14,125 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,111 | ₩14,151 | ₩14,018 | ₩14,071 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,178 | ₩14,191 | ₩13,911 | ₩14,018 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,764 | ₩13,778 | ₩13,751 | ₩13,751 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,738 | ₩13,738 | ₩13,724 | ₩13,724 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,738 | ₩13,738 | ₩13,738 | ₩13,738 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,684 | ₩13,738 | ₩13,684 | ₩13,738 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,736 | ₩13,736 | ₩13,736 | ₩13,736 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,738 | ₩13,738 | ₩13,738 | ₩13,738 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,698 | ₩13,715 | ₩13,698 | ₩13,711 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,704 | ₩13,704 | ₩13,698 | ₩13,704 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,672 | ₩13,691 | ₩13,671 | ₩13,691 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,711 | ₩13,711 | ₩13,659 | ₩13,711 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,751 | ₩13,778 | ₩13,671 | ₩13,677 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,804 | ₩13,804 | ₩13,684 | ₩13,738 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,871 | ₩13,871 | ₩13,831 | ₩13,844 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,871 | ₩13,938 | ₩13,844 | ₩13,844 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,791 | ₩13,884 | ₩13,791 | ₩13,884 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,819 | ₩13,911 | ₩13,818 | ₩13,818 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,924 | ₩13,924 | ₩13,818 | ₩13,924 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,911 | ₩13,911 | ₩13,911 | ₩13,911 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,904 | ₩13,951 | ₩13,904 | ₩13,951 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,938 | ₩14,005 | ₩13,911 | ₩13,911 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,831 | ₩13,965 | ₩13,804 | ₩13,804 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,858 | ₩13,858 | ₩13,779 | ₩13,831 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,871 | ₩13,871 | ₩13,778 | ₩13,778 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,724 | ₩13,884 | ₩13,644 | ₩13,818 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,671 | ₩13,724 | ₩13,644 | ₩13,684 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,657 | ₩13,657 | ₩13,653 | ₩13,653 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,644 | ₩13,644 | ₩13,644 | ₩13,644 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,644 | ₩13,657 | ₩13,644 | ₩13,653 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,617 | ₩13,657 | ₩13,617 | ₩13,644 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,617 | ₩13,644 | ₩13,617 | ₩13,643 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,644 | ₩13,644 | ₩13,644 | ₩13,644 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,631 | ₩13,644 | ₩13,631 | ₩13,644 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,619 | ₩13,644 | ₩13,619 | ₩13,644 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,617 | ₩13,644 | ₩13,617 | ₩13,644 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,644 | ₩13,644 | ₩13,617 | ₩13,644 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,628 | ₩13,644 | ₩13,617 | ₩13,644 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,617 | ₩13,657 | ₩13,617 | ₩13,657 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,657 | ₩13,657 | ₩13,617 | ₩13,657 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,657 | ₩13,657 | ₩13,631 | ₩13,631 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,644 | ₩13,644 | ₩13,631 | ₩13,631 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,644 | ₩13,644 | ₩13,617 | ₩13,617 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,657 | ₩13,657 | ₩13,631 | ₩13,631 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,684 | ₩13,684 | ₩13,644 | ₩13,644 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,657 | ₩13,671 | ₩13,657 | ₩13,657 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,677 | ₩13,677 | ₩13,657 | ₩13,657 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,671 | ₩13,671 | ₩13,657 | ₩13,657 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,657 | ₩13,711 | ₩13,657 | ₩13,671 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,671 | ₩13,698 | ₩13,671 | ₩13,698 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,698 | ₩13,698 | ₩13,698 | ₩13,698 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,698 | ₩13,698 | ₩13,698 | ₩13,698 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,684 | ₩13,698 | ₩13,664 | ₩13,698 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,684 | ₩13,738 | ₩13,684 | ₩13,724 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,684 | ₩13,738 | ₩13,657 | ₩13,698 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,738 | ₩13,738 | ₩13,671 | ₩13,671 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,684 | ₩13,778 | ₩13,671 | ₩13,671 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,724 | ₩13,778 | ₩13,644 | ₩13,778 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,751 | ₩13,778 | ₩13,724 | ₩13,778 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,818 | ₩13,818 | ₩13,724 | ₩13,804 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,738 | ₩13,804 | ₩13,738 | ₩13,791 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,778 | ₩13,818 | ₩13,738 | ₩13,778 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,778 | ₩13,818 | ₩13,778 | ₩13,778 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,791 | ₩13,884 | ₩13,738 | ₩13,858 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,804 | ₩13,884 | ₩13,804 | ₩13,864 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,778 | ₩13,804 | ₩13,764 | ₩13,804 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,791 | ₩13,831 | ₩13,791 | ₩13,831 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,818 | ₩13,884 | ₩13,804 | ₩13,818 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,831 | ₩13,898 | ₩13,818 | ₩13,818 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,818 | ₩13,884 | ₩13,804 | ₩13,878 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,898 | ₩13,931 | ₩13,818 | ₩13,871 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,751 | ₩13,978 | ₩13,751 | ₩13,965 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,882 | ₩13,882 | ₩13,778 | ₩13,791 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,871 | ₩13,924 | ₩13,871 | ₩13,871 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,884 | ₩13,924 | ₩13,831 | ₩13,924 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,844 | ₩13,924 | ₩13,778 | ₩13,844 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,866 | ₩13,938 | ₩13,844 | ₩13,931 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,871 | ₩13,918 | ₩13,804 | ₩13,884 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,898 | ₩13,898 | ₩13,884 | ₩13,898 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,938 | ₩13,990 | ₩13,918 | ₩13,924 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,884 | ₩13,934 | ₩13,842 | ₩13,924 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,898 | ₩13,911 | ₩13,844 | ₩13,884 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,751 | ₩13,991 | ₩13,751 | ₩13,938 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,951 | ₩13,951 | ₩13,698 | ₩13,851 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,858 | ₩13,965 | ₩13,858 | ₩13,938 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,965 | ₩13,991 | ₩13,856 | ₩13,884 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,018 | ₩14,452 | ₩14,018 | ₩14,031 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,585 | ₩14,232 | ₩13,585 | ₩13,918 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,551 | ₩13,551 | ₩13,551 | ₩13,551 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,537 | ₩13,537 | ₩13,537 | ₩13,537 | 0.00% | 100 |
|---|