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 | ₩13,511 | ₩13,671 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,005 | ₩14,032 | ₩13,357 | ₩13,591 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,232 | ₩14,232 | ₩13,738 | ₩13,965 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,152 | ₩14,593 | ₩13,938 | ₩14,526 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,085 | ₩14,166 | ₩13,644 | ₩14,112 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,166 | ₩14,166 | ₩13,364 | ₩13,832 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,711 | ₩13,898 | ₩13,391 | ₩13,524 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,112 | ₩14,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,858 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,818 | ₩13,952 | ₩13,564 | ₩13,858 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,965 | ₩14,152 | ₩13,524 | ₩13,698 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,152 | ₩14,353 | ₩13,838 | ₩14,179 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,511 | ₩14,032 | ₩13,457 | ₩13,965 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,700 | ₩14,907 | ₩13,658 | ₩13,751 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,912 | ₩14,700 | ₩13,912 | ₩14,313 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,163 | ₩13,878 | ₩12,816 | ₩13,711 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,228 | ₩13,056 | ₩12,188 | ₩12,749 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,749 | ₩12,956 | ₩11,680 | ₩11,814 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩13,003 | ₩13,284 | ₩12,375 | ₩12,468 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,337 | ₩13,437 | ₩12,362 | ₩12,442 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,685 | ₩13,718 | ₩13,110 | ₩13,123 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,738 | ₩14,152 | ₩13,644 | ₩13,791 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,698 | ₩14,045 | ₩13,631 | ₩13,671 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,045 | ₩14,099 | ₩13,791 | ₩13,898 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,607 | ₩14,607 | ₩13,845 | ₩14,019 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,433 | ₩14,540 | ₩14,219 | ₩14,433 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,660 | ₩14,700 | ₩14,293 | ₩14,433 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,965 | ₩15,034 | ₩13,583 | ₩14,620 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,738 | ₩14,032 | ₩13,578 | ₩14,005 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,019 | ₩14,166 | ₩13,564 | ₩14,019 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,101 | ₩15,101 | ₩14,020 | ₩14,152 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,368 | ₩15,368 | ₩14,179 | ₩14,446 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,540 | ₩15,368 | ₩14,299 | ₩14,687 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,992 | ₩14,660 | ₩13,711 | ₩14,299 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,954 | ₩15,359 | ₩13,778 | ₩13,952 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,898 | ₩16,611 | ₩13,264 | ₩14,847 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,324 | ₩13,471 | ₩12,896 | ₩12,936 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,112 | ₩14,166 | ₩13,078 | ₩13,457 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩13,003 | ₩13,644 | ₩12,883 | ₩13,097 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,230 | ₩13,551 | ₩12,909 | ₩13,257 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,364 | ₩13,858 | ₩13,177 | ₩13,230 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,482 | ₩13,364 | ₩12,428 | ₩13,123 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,295 | ₩12,546 | ₩12,108 | ₩12,168 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,696 | ₩12,856 | ₩12,228 | ₩12,248 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,762 | ₩13,083 | ₩12,375 | ₩12,642 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,295 | ₩12,669 | ₩12,215 | ₩12,495 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,041 | ₩12,543 | ₩12,027 | ₩12,201 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,656 | ₩12,762 | ₩12,027 | ₩12,308 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,564 | ₩13,658 | ₩12,268 | ₩12,903 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,417 | ₩13,678 | ₩13,070 | ₩13,364 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,192 | ₩14,206 | ₩12,896 | ₩13,230 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,059 | ₩14,453 | ₩13,872 | ₩14,152 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,179 | ₩14,259 | ₩13,631 | ₩14,005 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,232 | ₩14,540 | ₩13,738 | ₩14,326 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,700 | ₩14,700 | ₩13,778 | ₩14,433 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,700 | ₩14,941 | ₩14,319 | ₩14,366 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,807 | ₩15,070 | ₩14,112 | ₩14,393 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,542 | ₩15,809 | ₩15,275 | ₩15,328 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,368 | ₩15,970 | ₩14,934 | ₩15,970 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,834 | ₩14,967 | ₩14,259 | ₩14,433 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,192 | ₩14,593 | ₩13,551 | ₩14,299 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,224 | ₩16,224 | ₩14,045 | ₩14,192 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,705 | ₩16,972 | ₩16,037 | ₩16,290 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,544 | ₩17,172 | ₩16,090 | ₩16,785 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,798 | ₩17,293 | ₩15,636 | ₩15,636 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,197 | ₩16,959 | ₩15,769 | ₩16,625 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,371 | ₩16,812 | ₩15,368 | ₩16,317 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,972 | ₩17,226 | ₩14,967 | ₩15,328 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,110 | ₩19,364 | ₩17,039 | ₩17,226 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,646 | ₩20,179 | ₩18,054 | ₩18,589 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,052 | ₩18,415 | ₩15,502 | ₩17,413 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,277 | ₩18,041 | ₩14,947 | ₩17,934 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,567 | ₩14,631 | ₩14,146 | ₩14,433 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,433 | ₩14,633 | ₩14,259 | ₩14,353 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,166 | ₩14,526 | ₩14,095 | ₩14,139 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,567 | ₩14,620 | ₩14,139 | ₩14,273 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,540 | ₩14,774 | ₩14,239 | ₩14,486 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,845 | ₩14,286 | ₩13,845 | ₩13,938 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,085 | ₩14,112 | ₩13,952 | ₩13,965 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,099 | ₩14,099 | ₩13,952 | ₩13,992 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,032 | ₩14,059 | ₩13,965 | ₩14,045 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,232 | ₩14,232 | ₩13,999 | ₩14,032 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,366 | ₩14,366 | ₩14,099 | ₩14,166 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,647 | ₩14,647 | ₩14,206 | ₩14,286 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,647 | ₩14,760 | ₩14,406 | ₩14,420 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,500 | ₩14,754 | ₩14,379 | ₩14,473 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,700 | ₩14,901 | ₩14,299 | ₩14,460 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,847 | ₩15,175 | ₩14,366 | ₩14,607 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,368 | ₩15,395 | ₩14,700 | ₩14,847 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,863 | ₩16,170 | ₩15,235 | ₩15,328 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,796 | ₩15,849 | ₩15,582 | ₩15,769 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,743 | ₩15,769 | ₩14,941 | ₩15,756 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,368 | ₩15,636 | ₩15,168 | ₩15,596 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,368 | ₩15,368 | ₩14,887 | ₩15,168 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,355 | ₩15,355 | ₩14,985 | ₩15,235 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,823 | ₩15,956 | ₩15,034 | ₩15,221 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,876 | ₩15,996 | ₩15,275 | ₩15,649 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,636 | ₩15,890 | ₩15,515 | ₩15,662 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,235 | ₩15,649 | ₩15,175 | ₩15,515 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,687 | ₩15,235 | ₩14,580 | ₩15,114 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,101 | ₩15,128 | ₩14,568 | ₩14,647 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,355 | ₩15,355 | ₩14,834 | ₩14,967 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,355 | ₩15,368 | ₩15,034 | ₩15,155 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,981 | ₩15,355 | ₩14,767 | ₩15,315 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,967 | ₩15,288 | ₩14,673 | ₩15,074 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,302 | ₩15,355 | ₩14,700 | ₩14,901 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,221 | ₩15,315 | ₩14,981 | ₩15,235 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,767 | ₩15,168 | ₩14,767 | ₩15,088 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,687 | ₩14,927 | ₩14,553 | ₩14,727 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,567 | ₩14,673 | ₩14,433 | ₩14,660 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,526 | ₩14,540 | ₩14,433 | ₩14,493 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,567 | ₩14,567 | ₩14,433 | ₩14,520 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,446 | ₩14,607 | ₩14,446 | ₩14,553 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,567 | ₩14,655 | ₩14,500 | ₩14,567 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,540 | ₩14,567 | ₩14,446 | ₩14,567 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,660 | ₩14,660 | ₩14,440 | ₩14,526 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,700 | ₩14,714 | ₩14,580 | ₩14,660 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,567 | ₩14,620 | ₩14,433 | ₩14,580 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,513 | ₩14,693 | ₩14,353 | ₩14,593 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,513 | ₩14,553 | ₩14,433 | ₩14,526 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,339 | ₩14,700 | ₩14,206 | ₩14,460 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,299 | ₩14,433 | ₩14,085 | ₩14,339 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,299 | ₩14,433 | ₩14,259 | ₩14,273 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,353 | ₩14,353 | ₩14,166 | ₩14,299 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,166 | ₩14,339 | ₩14,099 | ₩14,299 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,965 | ₩14,085 | ₩13,912 | ₩14,032 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,992 | ₩14,152 | ₩13,898 | ₩13,898 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,005 | ₩14,005 | ₩13,898 | ₩13,912 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,952 | ₩13,965 | ₩13,872 | ₩13,898 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,992 | ₩13,995 | ₩13,898 | ₩13,898 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,898 | ₩13,958 | ₩13,872 | ₩13,872 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,965 | ₩13,965 | ₩13,898 | ₩13,898 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,898 | ₩14,019 | ₩13,898 | ₩13,965 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,032 | ₩14,032 | ₩13,914 | ₩13,965 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,045 | ₩14,166 | ₩13,968 | ₩14,032 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,925 | ₩14,005 | ₩13,885 | ₩13,898 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,019 | ₩14,045 | ₩13,906 | ₩13,912 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,045 | ₩14,045 | ₩13,938 | ₩13,979 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,072 | ₩14,166 | ₩14,032 | ₩14,045 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,126 | ₩14,132 | ₩14,032 | ₩14,099 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,152 | ₩14,232 | ₩14,059 | ₩14,099 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,112 | ₩14,286 | ₩13,965 | ₩14,059 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,179 | ₩14,179 | ₩14,032 | ₩14,112 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,206 | ₩14,232 | ₩14,104 | ₩14,179 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,299 | ₩14,339 | ₩14,166 | ₩14,206 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,139 | ₩14,433 | ₩14,045 | ₩14,433 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,166 | ₩14,166 | ₩14,112 | ₩14,112 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,139 | ₩14,166 | ₩14,126 | ₩14,152 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,099 | ₩14,139 | ₩14,045 | ₩14,139 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,072 | ₩14,166 | ₩13,985 | ₩14,045 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,072 | ₩14,151 | ₩14,032 | ₩14,085 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,166 | ₩14,166 | ₩14,032 | ₩14,152 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,206 | ₩14,216 | ₩14,059 | ₩14,152 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,219 | ₩14,219 | ₩14,166 | ₩14,192 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,032 | ₩14,179 | ₩14,012 | ₩14,166 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,273 | ₩14,273 | ₩13,992 | ₩14,059 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,299 | ₩14,299 | ₩14,166 | ₩14,219 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,219 | ₩14,273 | ₩14,140 | ₩14,179 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,219 | ₩14,259 | ₩14,126 | ₩14,139 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,126 | ₩14,166 | ₩14,032 | ₩14,085 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,192 | ₩14,206 | ₩13,925 | ₩14,032 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,778 | ₩13,791 | ₩13,765 | ₩13,765 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,751 | ₩13,751 | ₩13,738 | ₩13,738 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,698 | ₩13,751 | ₩13,698 | ₩13,751 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,711 | ₩13,729 | ₩13,711 | ₩13,725 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,718 | ₩13,718 | ₩13,711 | ₩13,718 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,686 | ₩13,705 | ₩13,685 | ₩13,705 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,725 | ₩13,725 | ₩13,673 | ₩13,725 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,765 | ₩13,791 | ₩13,685 | ₩13,691 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,818 | ₩13,818 | ₩13,698 | ₩13,751 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,885 | ₩13,885 | ₩13,845 | ₩13,858 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,885 | ₩13,952 | ₩13,858 | ₩13,858 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,805 | ₩13,898 | ₩13,805 | ₩13,898 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,833 | ₩13,925 | ₩13,832 | ₩13,832 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,938 | ₩13,938 | ₩13,832 | ₩13,938 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,925 | ₩13,925 | ₩13,925 | ₩13,925 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,918 | ₩13,965 | ₩13,918 | ₩13,965 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,965 | ₩13,965 | ₩13,965 | ₩13,965 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,952 | ₩14,019 | ₩13,925 | ₩13,925 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,845 | ₩13,979 | ₩13,818 | ₩13,818 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,872 | ₩13,872 | ₩13,793 | ₩13,845 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,885 | ₩13,885 | ₩13,791 | ₩13,791 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,738 | ₩13,898 | ₩13,658 | ₩13,832 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,685 | ₩13,738 | ₩13,658 | ₩13,698 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,671 | ₩13,671 | ₩13,667 | ₩13,667 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,658 | ₩13,658 | ₩13,658 | ₩13,658 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,658 | ₩13,671 | ₩13,658 | ₩13,667 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,631 | ₩13,671 | ₩13,631 | ₩13,658 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,631 | ₩13,658 | ₩13,631 | ₩13,656 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,658 | ₩13,658 | ₩13,658 | ₩13,658 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,644 | ₩13,658 | ₩13,644 | ₩13,658 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,632 | ₩13,658 | ₩13,632 | ₩13,658 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,631 | ₩13,658 | ₩13,631 | ₩13,658 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,658 | ₩13,658 | ₩13,631 | ₩13,658 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,642 | ₩13,658 | ₩13,631 | ₩13,658 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,631 | ₩13,671 | ₩13,631 | ₩13,671 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,671 | ₩13,671 | ₩13,631 | ₩13,671 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,671 | ₩13,671 | ₩13,644 | ₩13,644 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,658 | ₩13,658 | ₩13,644 | ₩13,644 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,658 | ₩13,658 | ₩13,631 | ₩13,631 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,671 | ₩13,671 | ₩13,644 | ₩13,644 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,698 | ₩13,698 | ₩13,658 | ₩13,658 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,671 | ₩13,685 | ₩13,671 | ₩13,671 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,691 | ₩13,691 | ₩13,671 | ₩13,671 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,685 | ₩13,685 | ₩13,671 | ₩13,671 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,671 | ₩13,725 | ₩13,671 | ₩13,685 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,685 | ₩13,711 | ₩13,685 | ₩13,711 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,711 | ₩13,711 | ₩13,711 | ₩13,711 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,711 | ₩13,711 | ₩13,711 | ₩13,711 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,698 | ₩13,711 | ₩13,678 | ₩13,711 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,738 | ₩13,738 | ₩13,738 | ₩13,738 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,698 | ₩13,751 | ₩13,698 | ₩13,738 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,698 | ₩13,751 | ₩13,671 | ₩13,711 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,751 | ₩13,751 | ₩13,685 | ₩13,685 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,698 | ₩13,791 | ₩13,685 | ₩13,685 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,738 | ₩13,791 | ₩13,658 | ₩13,791 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,765 | ₩13,791 | ₩13,738 | ₩13,791 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,832 | ₩13,832 | ₩13,738 | ₩13,818 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,751 | ₩13,818 | ₩13,751 | ₩13,805 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,791 | ₩13,832 | ₩13,751 | ₩13,791 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,791 | ₩13,832 | ₩13,791 | ₩13,791 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,805 | ₩13,898 | ₩13,751 | ₩13,872 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,818 | ₩13,898 | ₩13,818 | ₩13,878 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,791 | ₩13,818 | ₩13,778 | ₩13,818 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,805 | ₩13,845 | ₩13,805 | ₩13,845 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,832 | ₩13,898 | ₩13,818 | ₩13,832 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,845 | ₩13,912 | ₩13,832 | ₩13,832 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,832 | ₩13,898 | ₩13,818 | ₩13,892 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,912 | ₩13,945 | ₩13,832 | ₩13,885 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,965 | ₩13,965 | ₩13,965 | ₩13,965 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,765 | ₩13,992 | ₩13,765 | ₩13,979 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,896 | ₩13,896 | ₩13,791 | ₩13,805 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,885 | ₩13,938 | ₩13,885 | ₩13,885 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,898 | ₩13,938 | ₩13,845 | ₩13,938 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,858 | ₩13,938 | ₩13,791 | ₩13,858 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,880 | ₩13,952 | ₩13,858 | ₩13,945 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,885 | ₩13,932 | ₩13,818 | ₩13,898 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,912 | ₩13,912 | ₩13,898 | ₩13,912 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,952 | ₩14,004 | ₩13,932 | ₩13,938 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,898 | ₩13,948 | ₩13,856 | ₩13,938 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,912 | ₩13,925 | ₩13,858 | ₩13,898 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,765 | ₩14,005 | ₩13,765 | ₩13,952 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,965 | ₩13,965 | ₩13,711 | ₩13,865 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,872 | ₩13,979 | ₩13,872 | ₩13,952 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,979 | ₩14,005 | ₩13,870 | ₩13,898 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,032 | ₩14,466 | ₩14,032 | ₩14,045 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,599 | ₩14,246 | ₩13,599 | ₩13,932 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,564 | ₩13,564 | ₩13,564 | ₩13,564 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,551 | ₩13,551 | ₩13,551 | ₩13,551 | 0.00% | 100 |
|---|