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 | ₩13,892 | ₩14,226 | ₩13,505 | ₩13,665 | -1.63% | 14.2만 |
| 2026.10.08 | ₩13,999 | ₩14,026 | ₩13,351 | ₩13,585 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,226 | ₩14,226 | ₩13,732 | ₩13,959 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,146 | ₩14,587 | ₩13,932 | ₩14,520 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,079 | ₩14,160 | ₩13,639 | ₩14,106 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,160 | ₩14,160 | ₩13,358 | ₩13,826 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,705 | ₩13,892 | ₩13,385 | ₩13,518 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,106 | ₩14,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,852 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,812 | ₩13,946 | ₩13,558 | ₩13,852 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,959 | ₩14,146 | ₩13,518 | ₩13,692 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,146 | ₩14,347 | ₩13,832 | ₩14,173 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,505 | ₩14,026 | ₩13,452 | ₩13,959 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,694 | ₩14,901 | ₩13,652 | ₩13,745 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,906 | ₩14,694 | ₩13,906 | ₩14,307 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,158 | ₩13,872 | ₩12,810 | ₩13,705 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,223 | ₩13,051 | ₩12,183 | ₩12,744 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,744 | ₩12,951 | ₩11,675 | ₩11,809 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩12,997 | ₩13,278 | ₩12,370 | ₩12,463 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,331 | ₩13,432 | ₩12,356 | ₩12,436 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,679 | ₩13,712 | ₩13,104 | ₩13,118 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,732 | ₩14,146 | ₩13,639 | ₩13,786 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,692 | ₩14,039 | ₩13,625 | ₩13,665 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,039 | ₩14,093 | ₩13,786 | ₩13,892 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,600 | ₩14,600 | ₩13,839 | ₩14,013 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,427 | ₩14,534 | ₩14,213 | ₩14,427 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,654 | ₩14,694 | ₩14,286 | ₩14,427 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,959 | ₩15,028 | ₩13,577 | ₩14,614 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,732 | ₩14,026 | ₩13,572 | ₩13,999 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,013 | ₩14,160 | ₩13,558 | ₩14,013 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,095 | ₩15,095 | ₩14,014 | ₩14,146 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,362 | ₩15,362 | ₩14,173 | ₩14,440 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,534 | ₩15,362 | ₩14,293 | ₩14,681 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,986 | ₩14,654 | ₩13,705 | ₩14,293 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,948 | ₩15,352 | ₩13,772 | ₩13,946 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,892 | ₩16,604 | ₩13,258 | ₩14,841 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,318 | ₩13,465 | ₩12,891 | ₩12,931 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,106 | ₩14,160 | ₩13,072 | ₩13,452 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩12,997 | ₩13,639 | ₩12,877 | ₩13,091 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,225 | ₩13,545 | ₩12,904 | ₩13,251 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,358 | ₩13,852 | ₩13,171 | ₩13,225 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,476 | ₩13,358 | ₩12,423 | ₩13,118 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,289 | ₩12,541 | ₩12,102 | ₩12,163 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,690 | ₩12,850 | ₩12,223 | ₩12,243 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,757 | ₩13,078 | ₩12,370 | ₩12,637 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,289 | ₩12,663 | ₩12,209 | ₩12,490 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,036 | ₩12,538 | ₩12,022 | ₩12,196 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,650 | ₩12,757 | ₩12,022 | ₩12,303 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,558 | ₩13,652 | ₩12,263 | ₩12,897 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,412 | ₩13,672 | ₩13,064 | ₩13,358 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,186 | ₩14,200 | ₩12,891 | ₩13,225 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,053 | ₩14,447 | ₩13,866 | ₩14,146 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,173 | ₩14,253 | ₩13,625 | ₩13,999 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,226 | ₩14,534 | ₩13,732 | ₩14,320 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,694 | ₩14,694 | ₩13,772 | ₩14,427 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,694 | ₩14,934 | ₩14,313 | ₩14,360 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,801 | ₩15,064 | ₩14,106 | ₩14,387 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,535 | ₩15,803 | ₩15,268 | ₩15,322 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,362 | ₩15,963 | ₩14,928 | ₩15,963 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,827 | ₩14,961 | ₩14,253 | ₩14,427 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,186 | ₩14,587 | ₩13,545 | ₩14,293 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,217 | ₩16,217 | ₩14,039 | ₩14,186 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,698 | ₩16,965 | ₩16,030 | ₩16,284 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,537 | ₩17,165 | ₩16,083 | ₩16,778 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,791 | ₩17,285 | ₩15,629 | ₩15,629 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,190 | ₩16,951 | ₩15,763 | ₩16,617 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,364 | ₩16,804 | ₩15,362 | ₩16,310 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,965 | ₩17,219 | ₩14,961 | ₩15,322 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,102 | ₩19,356 | ₩17,032 | ₩17,219 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,638 | ₩20,171 | ₩18,047 | ₩18,581 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,045 | ₩18,407 | ₩15,495 | ₩17,406 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,270 | ₩18,033 | ₩14,941 | ₩17,927 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,560 | ₩14,624 | ₩14,140 | ₩14,427 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,427 | ₩14,627 | ₩14,253 | ₩14,347 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,160 | ₩14,520 | ₩14,089 | ₩14,133 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,560 | ₩14,614 | ₩14,133 | ₩14,266 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,534 | ₩14,767 | ₩14,233 | ₩14,480 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,839 | ₩14,280 | ₩13,839 | ₩13,932 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,079 | ₩14,106 | ₩13,946 | ₩13,959 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,093 | ₩14,093 | ₩13,946 | ₩13,986 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,026 | ₩14,053 | ₩13,959 | ₩14,039 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,226 | ₩14,226 | ₩13,993 | ₩14,026 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,360 | ₩14,360 | ₩14,093 | ₩14,160 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,640 | ₩14,640 | ₩14,200 | ₩14,280 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,640 | ₩14,754 | ₩14,400 | ₩14,413 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,494 | ₩14,747 | ₩14,373 | ₩14,467 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,694 | ₩14,894 | ₩14,293 | ₩14,453 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,841 | ₩15,168 | ₩14,360 | ₩14,600 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,362 | ₩15,389 | ₩14,694 | ₩14,841 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,856 | ₩16,163 | ₩15,228 | ₩15,322 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,789 | ₩15,843 | ₩15,576 | ₩15,763 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,736 | ₩15,763 | ₩14,934 | ₩15,749 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,362 | ₩15,629 | ₩15,161 | ₩15,589 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,362 | ₩15,362 | ₩14,881 | ₩15,161 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,348 | ₩15,348 | ₩14,978 | ₩15,228 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,816 | ₩15,950 | ₩15,028 | ₩15,215 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,869 | ₩15,990 | ₩15,268 | ₩15,642 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,629 | ₩15,883 | ₩15,509 | ₩15,656 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,228 | ₩15,642 | ₩15,168 | ₩15,509 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,681 | ₩15,228 | ₩14,574 | ₩15,108 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,095 | ₩15,121 | ₩14,562 | ₩14,640 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,348 | ₩15,348 | ₩14,827 | ₩14,961 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,348 | ₩15,362 | ₩15,028 | ₩15,148 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,974 | ₩15,348 | ₩14,761 | ₩15,308 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,961 | ₩15,282 | ₩14,667 | ₩15,068 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,295 | ₩15,348 | ₩14,694 | ₩14,894 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,215 | ₩15,308 | ₩14,974 | ₩15,228 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,761 | ₩15,161 | ₩14,761 | ₩15,081 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,681 | ₩14,921 | ₩14,547 | ₩14,721 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,560 | ₩14,667 | ₩14,427 | ₩14,654 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,520 | ₩14,534 | ₩14,427 | ₩14,487 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,560 | ₩14,560 | ₩14,427 | ₩14,514 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,440 | ₩14,600 | ₩14,440 | ₩14,547 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,560 | ₩14,648 | ₩14,494 | ₩14,560 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,534 | ₩14,560 | ₩14,440 | ₩14,560 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,654 | ₩14,654 | ₩14,433 | ₩14,520 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,694 | ₩14,707 | ₩14,574 | ₩14,654 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,560 | ₩14,614 | ₩14,427 | ₩14,574 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,507 | ₩14,687 | ₩14,347 | ₩14,587 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,507 | ₩14,547 | ₩14,427 | ₩14,520 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,333 | ₩14,694 | ₩14,200 | ₩14,453 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,293 | ₩14,427 | ₩14,079 | ₩14,333 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,293 | ₩14,427 | ₩14,253 | ₩14,266 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,347 | ₩14,347 | ₩14,160 | ₩14,293 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,160 | ₩14,333 | ₩14,093 | ₩14,293 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,959 | ₩14,079 | ₩13,906 | ₩14,026 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,986 | ₩14,146 | ₩13,892 | ₩13,892 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩13,999 | ₩13,999 | ₩13,892 | ₩13,906 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,946 | ₩13,959 | ₩13,866 | ₩13,892 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,986 | ₩13,989 | ₩13,892 | ₩13,892 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,892 | ₩13,953 | ₩13,866 | ₩13,866 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,959 | ₩13,959 | ₩13,892 | ₩13,892 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,892 | ₩14,013 | ₩13,892 | ₩13,959 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,026 | ₩14,026 | ₩13,908 | ₩13,959 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,039 | ₩14,160 | ₩13,962 | ₩14,026 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,919 | ₩13,999 | ₩13,879 | ₩13,892 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,013 | ₩14,039 | ₩13,900 | ₩13,906 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,039 | ₩14,039 | ₩13,932 | ₩13,973 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,066 | ₩14,160 | ₩14,026 | ₩14,039 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,120 | ₩14,126 | ₩14,026 | ₩14,093 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,146 | ₩14,226 | ₩14,053 | ₩14,093 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,106 | ₩14,280 | ₩13,959 | ₩14,053 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,173 | ₩14,173 | ₩14,026 | ₩14,106 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,200 | ₩14,226 | ₩14,098 | ₩14,173 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,293 | ₩14,333 | ₩14,160 | ₩14,200 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,133 | ₩14,427 | ₩14,039 | ₩14,427 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,160 | ₩14,160 | ₩14,106 | ₩14,106 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,133 | ₩14,160 | ₩14,120 | ₩14,146 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,093 | ₩14,133 | ₩14,039 | ₩14,133 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,066 | ₩14,160 | ₩13,979 | ₩14,039 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,066 | ₩14,145 | ₩14,026 | ₩14,079 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,160 | ₩14,160 | ₩14,026 | ₩14,146 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,200 | ₩14,210 | ₩14,053 | ₩14,146 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,213 | ₩14,213 | ₩14,160 | ₩14,186 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,026 | ₩14,173 | ₩14,006 | ₩14,160 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,266 | ₩14,266 | ₩13,986 | ₩14,053 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,293 | ₩14,293 | ₩14,160 | ₩14,213 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,213 | ₩14,266 | ₩14,134 | ₩14,173 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,213 | ₩14,253 | ₩14,120 | ₩14,133 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,120 | ₩14,160 | ₩14,026 | ₩14,079 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,186 | ₩14,200 | ₩13,919 | ₩14,026 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,772 | ₩13,786 | ₩13,759 | ₩13,759 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,745 | ₩13,745 | ₩13,732 | ₩13,732 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,745 | ₩13,745 | ₩13,745 | ₩13,745 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,692 | ₩13,745 | ₩13,692 | ₩13,745 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,745 | ₩13,745 | ₩13,745 | ₩13,745 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,705 | ₩13,723 | ₩13,705 | ₩13,719 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,712 | ₩13,712 | ₩13,705 | ₩13,712 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,680 | ₩13,699 | ₩13,679 | ₩13,699 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,719 | ₩13,719 | ₩13,667 | ₩13,719 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,759 | ₩13,786 | ₩13,679 | ₩13,685 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,812 | ₩13,812 | ₩13,692 | ₩13,745 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,879 | ₩13,879 | ₩13,839 | ₩13,852 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,879 | ₩13,946 | ₩13,852 | ₩13,852 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,799 | ₩13,892 | ₩13,799 | ₩13,892 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,827 | ₩13,919 | ₩13,826 | ₩13,826 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,932 | ₩13,932 | ₩13,826 | ₩13,932 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,919 | ₩13,919 | ₩13,919 | ₩13,919 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,912 | ₩13,959 | ₩13,912 | ₩13,959 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,959 | ₩13,959 | ₩13,959 | ₩13,959 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,946 | ₩14,013 | ₩13,919 | ₩13,919 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,839 | ₩13,973 | ₩13,812 | ₩13,812 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,866 | ₩13,866 | ₩13,787 | ₩13,839 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,879 | ₩13,879 | ₩13,786 | ₩13,786 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,732 | ₩13,892 | ₩13,652 | ₩13,826 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,679 | ₩13,732 | ₩13,652 | ₩13,692 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,665 | ₩13,665 | ₩13,661 | ₩13,661 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,652 | ₩13,652 | ₩13,652 | ₩13,652 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,652 | ₩13,665 | ₩13,652 | ₩13,661 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,625 | ₩13,665 | ₩13,625 | ₩13,652 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,625 | ₩13,652 | ₩13,625 | ₩13,651 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,652 | ₩13,652 | ₩13,652 | ₩13,652 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,639 | ₩13,652 | ₩13,639 | ₩13,652 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,627 | ₩13,652 | ₩13,627 | ₩13,652 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,625 | ₩13,652 | ₩13,625 | ₩13,652 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,652 | ₩13,652 | ₩13,625 | ₩13,652 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,636 | ₩13,652 | ₩13,625 | ₩13,652 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,625 | ₩13,665 | ₩13,625 | ₩13,665 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,665 | ₩13,665 | ₩13,625 | ₩13,665 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,665 | ₩13,665 | ₩13,639 | ₩13,639 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,652 | ₩13,652 | ₩13,639 | ₩13,639 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,652 | ₩13,652 | ₩13,625 | ₩13,625 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,665 | ₩13,665 | ₩13,639 | ₩13,639 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,692 | ₩13,692 | ₩13,652 | ₩13,652 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,665 | ₩13,679 | ₩13,665 | ₩13,665 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,685 | ₩13,685 | ₩13,665 | ₩13,665 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,679 | ₩13,679 | ₩13,665 | ₩13,665 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,665 | ₩13,719 | ₩13,665 | ₩13,679 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,679 | ₩13,705 | ₩13,679 | ₩13,705 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,705 | ₩13,705 | ₩13,705 | ₩13,705 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,705 | ₩13,705 | ₩13,705 | ₩13,705 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,692 | ₩13,705 | ₩13,672 | ₩13,705 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,732 | ₩13,732 | ₩13,732 | ₩13,732 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,692 | ₩13,745 | ₩13,692 | ₩13,732 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,692 | ₩13,745 | ₩13,665 | ₩13,705 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,745 | ₩13,745 | ₩13,679 | ₩13,679 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,692 | ₩13,786 | ₩13,679 | ₩13,679 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,732 | ₩13,786 | ₩13,652 | ₩13,786 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,759 | ₩13,786 | ₩13,732 | ₩13,786 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,826 | ₩13,826 | ₩13,732 | ₩13,812 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,745 | ₩13,812 | ₩13,745 | ₩13,799 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,786 | ₩13,826 | ₩13,745 | ₩13,786 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,786 | ₩13,826 | ₩13,786 | ₩13,786 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,799 | ₩13,892 | ₩13,745 | ₩13,866 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,812 | ₩13,892 | ₩13,812 | ₩13,872 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,786 | ₩13,812 | ₩13,772 | ₩13,812 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,799 | ₩13,839 | ₩13,799 | ₩13,839 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,826 | ₩13,892 | ₩13,812 | ₩13,826 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,839 | ₩13,906 | ₩13,826 | ₩13,826 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,826 | ₩13,892 | ₩13,812 | ₩13,886 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,906 | ₩13,939 | ₩13,826 | ₩13,879 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,959 | ₩13,959 | ₩13,959 | ₩13,959 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,759 | ₩13,986 | ₩13,759 | ₩13,973 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,890 | ₩13,890 | ₩13,786 | ₩13,799 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,879 | ₩13,932 | ₩13,879 | ₩13,879 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,892 | ₩13,932 | ₩13,839 | ₩13,932 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,852 | ₩13,932 | ₩13,786 | ₩13,852 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,874 | ₩13,946 | ₩13,852 | ₩13,939 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,879 | ₩13,926 | ₩13,812 | ₩13,892 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,906 | ₩13,906 | ₩13,892 | ₩13,906 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,946 | ₩13,998 | ₩13,926 | ₩13,932 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,892 | ₩13,942 | ₩13,850 | ₩13,932 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,906 | ₩13,919 | ₩13,852 | ₩13,892 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,759 | ₩13,999 | ₩13,759 | ₩13,946 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,959 | ₩13,959 | ₩13,705 | ₩13,859 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,866 | ₩13,973 | ₩13,866 | ₩13,946 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,973 | ₩13,999 | ₩13,864 | ₩13,892 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,026 | ₩14,460 | ₩14,026 | ₩14,039 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,593 | ₩14,240 | ₩13,593 | ₩13,926 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,558 | ₩13,558 | ₩13,558 | ₩13,558 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 100 |
|---|