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 | ₩13,893 | ₩14,227 | ₩13,506 | ₩13,666 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,000 | ₩14,027 | ₩13,352 | ₩13,586 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,227 | ₩14,227 | ₩13,733 | ₩13,960 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,147 | ₩14,588 | ₩13,933 | ₩14,521 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,080 | ₩14,160 | ₩13,639 | ₩14,107 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,160 | ₩14,160 | ₩13,359 | ₩13,826 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,706 | ₩13,893 | ₩13,386 | ₩13,519 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,107 | ₩14,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,853 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,813 | ₩13,947 | ₩13,559 | ₩13,853 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,960 | ₩14,147 | ₩13,519 | ₩13,693 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,147 | ₩14,347 | ₩13,833 | ₩14,174 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,506 | ₩14,027 | ₩13,452 | ₩13,960 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,695 | ₩14,902 | ₩13,653 | ₩13,746 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,907 | ₩14,695 | ₩13,907 | ₩14,307 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,158 | ₩13,873 | ₩12,811 | ₩13,706 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,223 | ₩13,052 | ₩12,183 | ₩12,744 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,744 | ₩12,951 | ₩11,676 | ₩11,809 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩12,998 | ₩13,279 | ₩12,370 | ₩12,464 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,332 | ₩13,432 | ₩12,357 | ₩12,437 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,679 | ₩13,713 | ₩13,105 | ₩13,118 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,733 | ₩14,147 | ₩13,639 | ₩13,786 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,693 | ₩14,040 | ₩13,626 | ₩13,666 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,040 | ₩14,094 | ₩13,786 | ₩13,893 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,601 | ₩14,601 | ₩13,840 | ₩14,013 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,428 | ₩14,534 | ₩14,214 | ₩14,428 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,655 | ₩14,695 | ₩14,287 | ₩14,428 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,960 | ₩15,029 | ₩13,578 | ₩14,615 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,733 | ₩14,027 | ₩13,573 | ₩14,000 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,013 | ₩14,160 | ₩13,559 | ₩14,013 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,095 | ₩15,095 | ₩14,015 | ₩14,147 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,363 | ₩15,363 | ₩14,174 | ₩14,441 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,534 | ₩15,363 | ₩14,294 | ₩14,681 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,987 | ₩14,655 | ₩13,706 | ₩14,294 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,948 | ₩15,353 | ₩13,773 | ₩13,947 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,893 | ₩16,605 | ₩13,259 | ₩14,842 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,319 | ₩13,466 | ₩12,891 | ₩12,931 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,107 | ₩14,160 | ₩13,073 | ₩13,452 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩12,998 | ₩13,639 | ₩12,878 | ₩13,092 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,225 | ₩13,546 | ₩12,905 | ₩13,252 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,359 | ₩13,853 | ₩13,172 | ₩13,225 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,477 | ₩13,359 | ₩12,424 | ₩13,118 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,290 | ₩12,541 | ₩12,103 | ₩12,163 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,691 | ₩12,851 | ₩12,223 | ₩12,243 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,758 | ₩13,078 | ₩12,370 | ₩12,637 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,290 | ₩12,664 | ₩12,210 | ₩12,490 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,036 | ₩12,539 | ₩12,023 | ₩12,197 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,651 | ₩12,758 | ₩12,023 | ₩12,303 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,559 | ₩13,653 | ₩12,263 | ₩12,898 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,412 | ₩13,673 | ₩13,065 | ₩13,359 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,187 | ₩14,200 | ₩12,891 | ₩13,225 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,053 | ₩14,448 | ₩13,866 | ₩14,147 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,174 | ₩14,254 | ₩13,626 | ₩14,000 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,227 | ₩14,534 | ₩13,733 | ₩14,321 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,695 | ₩14,695 | ₩13,773 | ₩14,428 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,695 | ₩14,935 | ₩14,314 | ₩14,361 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,802 | ₩15,065 | ₩14,107 | ₩14,387 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,536 | ₩15,803 | ₩15,269 | ₩15,323 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,363 | ₩15,964 | ₩14,928 | ₩15,964 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,828 | ₩14,962 | ₩14,254 | ₩14,428 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,187 | ₩14,588 | ₩13,546 | ₩14,294 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,218 | ₩16,218 | ₩14,040 | ₩14,187 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,699 | ₩16,966 | ₩16,031 | ₩16,284 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,538 | ₩17,166 | ₩16,084 | ₩16,779 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,792 | ₩17,286 | ₩15,630 | ₩15,630 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,191 | ₩16,952 | ₩15,763 | ₩16,618 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,365 | ₩16,805 | ₩15,363 | ₩16,311 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,966 | ₩17,219 | ₩14,962 | ₩15,323 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,103 | ₩19,357 | ₩17,032 | ₩17,219 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,639 | ₩20,172 | ₩18,048 | ₩18,582 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,046 | ₩18,408 | ₩15,496 | ₩17,407 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,271 | ₩18,034 | ₩14,942 | ₩17,928 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,561 | ₩14,625 | ₩14,140 | ₩14,428 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,428 | ₩14,628 | ₩14,254 | ₩14,347 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,160 | ₩14,521 | ₩14,090 | ₩14,134 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,561 | ₩14,615 | ₩14,134 | ₩14,267 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,534 | ₩14,768 | ₩14,234 | ₩14,481 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,840 | ₩14,281 | ₩13,840 | ₩13,933 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,080 | ₩14,107 | ₩13,947 | ₩13,960 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,094 | ₩14,094 | ₩13,947 | ₩13,987 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,027 | ₩14,053 | ₩13,960 | ₩14,040 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,227 | ₩14,227 | ₩13,993 | ₩14,027 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,361 | ₩14,361 | ₩14,094 | ₩14,160 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,641 | ₩14,641 | ₩14,200 | ₩14,281 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,641 | ₩14,755 | ₩14,401 | ₩14,414 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,494 | ₩14,748 | ₩14,374 | ₩14,468 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,695 | ₩14,895 | ₩14,294 | ₩14,454 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,842 | ₩15,169 | ₩14,361 | ₩14,601 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,363 | ₩15,389 | ₩14,695 | ₩14,842 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,857 | ₩16,164 | ₩15,229 | ₩15,323 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,790 | ₩15,844 | ₩15,576 | ₩15,763 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,737 | ₩15,763 | ₩14,935 | ₩15,750 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,363 | ₩15,630 | ₩15,162 | ₩15,590 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,363 | ₩15,363 | ₩14,882 | ₩15,162 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,349 | ₩15,349 | ₩14,979 | ₩15,229 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,817 | ₩15,950 | ₩15,029 | ₩15,216 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,870 | ₩15,990 | ₩15,269 | ₩15,643 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,630 | ₩15,884 | ₩15,510 | ₩15,657 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,229 | ₩15,643 | ₩15,169 | ₩15,510 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,681 | ₩15,229 | ₩14,574 | ₩15,109 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,095 | ₩15,122 | ₩14,562 | ₩14,641 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,349 | ₩15,349 | ₩14,828 | ₩14,962 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,349 | ₩15,363 | ₩15,029 | ₩15,149 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,975 | ₩15,349 | ₩14,761 | ₩15,309 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,962 | ₩15,282 | ₩14,668 | ₩15,069 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,296 | ₩15,349 | ₩14,695 | ₩14,895 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,216 | ₩15,309 | ₩14,975 | ₩15,229 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,761 | ₩15,162 | ₩14,761 | ₩15,082 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,681 | ₩14,922 | ₩14,548 | ₩14,721 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,561 | ₩14,668 | ₩14,428 | ₩14,655 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,521 | ₩14,534 | ₩14,428 | ₩14,488 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,561 | ₩14,561 | ₩14,428 | ₩14,514 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,441 | ₩14,601 | ₩14,441 | ₩14,548 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,561 | ₩14,649 | ₩14,494 | ₩14,561 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,534 | ₩14,561 | ₩14,441 | ₩14,561 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,655 | ₩14,655 | ₩14,434 | ₩14,521 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,695 | ₩14,708 | ₩14,574 | ₩14,655 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,561 | ₩14,615 | ₩14,428 | ₩14,574 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,508 | ₩14,688 | ₩14,347 | ₩14,588 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,508 | ₩14,548 | ₩14,428 | ₩14,521 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,334 | ₩14,695 | ₩14,200 | ₩14,454 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,294 | ₩14,428 | ₩14,080 | ₩14,334 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,294 | ₩14,428 | ₩14,254 | ₩14,267 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,347 | ₩14,347 | ₩14,160 | ₩14,294 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,160 | ₩14,334 | ₩14,094 | ₩14,294 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,960 | ₩14,080 | ₩13,907 | ₩14,027 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,987 | ₩14,147 | ₩13,893 | ₩13,893 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,000 | ₩14,000 | ₩13,893 | ₩13,907 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,947 | ₩13,960 | ₩13,866 | ₩13,893 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,987 | ₩13,989 | ₩13,893 | ₩13,893 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,893 | ₩13,953 | ₩13,866 | ₩13,866 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,960 | ₩13,960 | ₩13,893 | ₩13,893 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,893 | ₩14,013 | ₩13,893 | ₩13,960 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,027 | ₩14,027 | ₩13,909 | ₩13,960 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,040 | ₩14,160 | ₩13,963 | ₩14,027 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,920 | ₩14,000 | ₩13,880 | ₩13,893 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,013 | ₩14,040 | ₩13,901 | ₩13,907 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,040 | ₩14,040 | ₩13,933 | ₩13,973 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,067 | ₩14,160 | ₩14,027 | ₩14,040 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,120 | ₩14,127 | ₩14,027 | ₩14,094 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,147 | ₩14,227 | ₩14,053 | ₩14,094 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,107 | ₩14,281 | ₩13,960 | ₩14,053 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,174 | ₩14,174 | ₩14,027 | ₩14,107 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,200 | ₩14,227 | ₩14,099 | ₩14,174 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,294 | ₩14,334 | ₩14,160 | ₩14,200 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,134 | ₩14,428 | ₩14,040 | ₩14,428 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,160 | ₩14,160 | ₩14,107 | ₩14,107 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,134 | ₩14,160 | ₩14,120 | ₩14,147 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,094 | ₩14,134 | ₩14,040 | ₩14,134 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,067 | ₩14,160 | ₩13,980 | ₩14,040 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,067 | ₩14,146 | ₩14,027 | ₩14,080 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,160 | ₩14,160 | ₩14,027 | ₩14,147 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,200 | ₩14,211 | ₩14,053 | ₩14,147 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,214 | ₩14,214 | ₩14,160 | ₩14,187 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,027 | ₩14,174 | ₩14,007 | ₩14,160 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,267 | ₩14,267 | ₩13,987 | ₩14,053 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,294 | ₩14,294 | ₩14,160 | ₩14,214 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,214 | ₩14,267 | ₩14,135 | ₩14,174 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,214 | ₩14,254 | ₩14,120 | ₩14,134 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,120 | ₩14,160 | ₩14,027 | ₩14,080 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,187 | ₩14,200 | ₩13,920 | ₩14,027 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,773 | ₩13,786 | ₩13,760 | ₩13,760 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,746 | ₩13,746 | ₩13,733 | ₩13,733 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,693 | ₩13,746 | ₩13,693 | ₩13,746 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,745 | ₩13,745 | ₩13,745 | ₩13,745 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,706 | ₩13,723 | ₩13,706 | ₩13,719 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,713 | ₩13,713 | ₩13,706 | ₩13,713 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,681 | ₩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 | ₩13,760 | ₩13,786 | ₩13,679 | ₩13,686 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,813 | ₩13,813 | ₩13,693 | ₩13,746 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,880 | ₩13,880 | ₩13,840 | ₩13,853 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,880 | ₩13,947 | ₩13,853 | ₩13,853 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,800 | ₩13,893 | ₩13,800 | ₩13,893 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,828 | ₩13,920 | ₩13,826 | ₩13,826 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,933 | ₩13,933 | ₩13,826 | ₩13,933 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,913 | ₩13,960 | ₩13,913 | ₩13,960 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,960 | ₩13,960 | ₩13,960 | ₩13,960 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,947 | ₩14,013 | ₩13,920 | ₩13,920 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,840 | ₩13,973 | ₩13,813 | ₩13,813 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,866 | ₩13,866 | ₩13,788 | ₩13,840 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,880 | ₩13,880 | ₩13,786 | ₩13,786 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,733 | ₩13,893 | ₩13,653 | ₩13,826 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,679 | ₩13,733 | ₩13,653 | ₩13,693 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,666 | ₩13,666 | ₩13,662 | ₩13,662 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,653 | ₩13,653 | ₩13,653 | ₩13,653 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,653 | ₩13,666 | ₩13,653 | ₩13,662 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,626 | ₩13,666 | ₩13,626 | ₩13,653 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,626 | ₩13,653 | ₩13,626 | ₩13,651 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,653 | ₩13,653 | ₩13,653 | ₩13,653 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,639 | ₩13,653 | ₩13,639 | ₩13,653 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,627 | ₩13,653 | ₩13,627 | ₩13,653 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,626 | ₩13,653 | ₩13,626 | ₩13,653 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,653 | ₩13,653 | ₩13,626 | ₩13,653 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,637 | ₩13,653 | ₩13,626 | ₩13,653 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,626 | ₩13,666 | ₩13,626 | ₩13,666 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,666 | ₩13,666 | ₩13,626 | ₩13,666 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,666 | ₩13,666 | ₩13,639 | ₩13,639 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,653 | ₩13,653 | ₩13,639 | ₩13,639 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,653 | ₩13,653 | ₩13,626 | ₩13,626 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,666 | ₩13,666 | ₩13,639 | ₩13,639 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,693 | ₩13,693 | ₩13,653 | ₩13,653 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,666 | ₩13,679 | ₩13,666 | ₩13,666 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,686 | ₩13,686 | ₩13,666 | ₩13,666 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,679 | ₩13,679 | ₩13,666 | ₩13,666 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,666 | ₩13,719 | ₩13,666 | ₩13,679 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,679 | ₩13,706 | ₩13,679 | ₩13,706 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,693 | ₩13,706 | ₩13,673 | ₩13,706 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,693 | ₩13,746 | ₩13,693 | ₩13,733 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,693 | ₩13,746 | ₩13,666 | ₩13,706 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,746 | ₩13,746 | ₩13,679 | ₩13,679 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,693 | ₩13,786 | ₩13,679 | ₩13,679 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,733 | ₩13,786 | ₩13,653 | ₩13,786 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,760 | ₩13,786 | ₩13,733 | ₩13,786 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,826 | ₩13,826 | ₩13,733 | ₩13,813 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,800 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,786 | ₩13,826 | ₩13,746 | ₩13,786 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,786 | ₩13,826 | ₩13,786 | ₩13,786 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,800 | ₩13,893 | ₩13,746 | ₩13,866 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,813 | ₩13,893 | ₩13,813 | ₩13,873 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,786 | ₩13,813 | ₩13,773 | ₩13,813 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,800 | ₩13,840 | ₩13,800 | ₩13,840 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,826 | ₩13,893 | ₩13,813 | ₩13,826 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,840 | ₩13,907 | ₩13,826 | ₩13,826 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,826 | ₩13,893 | ₩13,813 | ₩13,886 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,907 | ₩13,940 | ₩13,826 | ₩13,880 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,960 | ₩13,960 | ₩13,960 | ₩13,960 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,760 | ₩13,987 | ₩13,760 | ₩13,973 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,890 | ₩13,890 | ₩13,786 | ₩13,800 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,880 | ₩13,933 | ₩13,880 | ₩13,880 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,893 | ₩13,933 | ₩13,840 | ₩13,933 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,853 | ₩13,933 | ₩13,786 | ₩13,853 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,874 | ₩13,947 | ₩13,853 | ₩13,940 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,880 | ₩13,927 | ₩13,813 | ₩13,893 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,907 | ₩13,907 | ₩13,893 | ₩13,907 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,947 | ₩13,999 | ₩13,927 | ₩13,933 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,893 | ₩13,943 | ₩13,850 | ₩13,933 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,907 | ₩13,920 | ₩13,853 | ₩13,893 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,760 | ₩14,000 | ₩13,760 | ₩13,947 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,960 | ₩13,960 | ₩13,706 | ₩13,860 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,866 | ₩13,973 | ₩13,866 | ₩13,947 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,973 | ₩14,000 | ₩13,865 | ₩13,893 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,027 | ₩14,461 | ₩14,027 | ₩14,040 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,594 | ₩14,240 | ₩13,594 | ₩13,927 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|