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 | ₩13,888 | ₩14,222 | ₩13,501 | ₩13,661 | -1.63% | 14.2만 |
| 2026.10.08 | ₩13,995 | ₩14,021 | ₩13,347 | ₩13,581 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,222 | ₩14,222 | ₩13,728 | ₩13,955 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,142 | ₩14,582 | ₩13,928 | ₩14,516 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,075 | ₩14,155 | ₩13,634 | ₩14,102 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,155 | ₩14,155 | ₩13,354 | ₩13,821 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,701 | ₩13,888 | ₩13,381 | ₩13,514 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,102 | ₩14,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,848 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,808 | ₩13,941 | ₩13,554 | ₩13,848 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,955 | ₩14,142 | ₩13,514 | ₩13,688 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,142 | ₩14,342 | ₩13,828 | ₩14,168 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,501 | ₩14,021 | ₩13,447 | ₩13,955 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,689 | ₩14,896 | ₩13,648 | ₩13,741 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,901 | ₩14,689 | ₩13,901 | ₩14,302 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,153 | ₩13,868 | ₩12,806 | ₩13,701 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,219 | ₩13,047 | ₩12,179 | ₩12,740 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,740 | ₩12,947 | ₩11,671 | ₩11,805 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩12,993 | ₩13,274 | ₩12,366 | ₩12,459 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,327 | ₩13,427 | ₩12,352 | ₩12,432 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,674 | ₩13,708 | ₩13,100 | ₩13,113 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,728 | ₩14,142 | ₩13,634 | ₩13,781 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,688 | ₩14,035 | ₩13,621 | ₩13,661 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,035 | ₩14,088 | ₩13,781 | ₩13,888 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,596 | ₩14,596 | ₩13,835 | ₩14,008 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,422 | ₩14,529 | ₩14,208 | ₩14,422 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,649 | ₩14,689 | ₩14,282 | ₩14,422 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,955 | ₩15,023 | ₩13,573 | ₩14,609 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,728 | ₩14,021 | ₩13,567 | ₩13,995 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,008 | ₩14,155 | ₩13,554 | ₩14,008 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,090 | ₩15,090 | ₩14,009 | ₩14,142 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,357 | ₩15,357 | ₩14,168 | ₩14,435 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,529 | ₩15,357 | ₩14,289 | ₩14,676 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,981 | ₩14,649 | ₩13,701 | ₩14,289 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,943 | ₩15,348 | ₩13,768 | ₩13,941 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,888 | ₩16,599 | ₩13,254 | ₩14,836 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,314 | ₩13,461 | ₩12,886 | ₩12,926 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,102 | ₩14,155 | ₩13,068 | ₩13,447 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩12,993 | ₩13,634 | ₩12,873 | ₩13,087 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,220 | ₩13,541 | ₩12,900 | ₩13,247 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,354 | ₩13,848 | ₩13,167 | ₩13,220 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,472 | ₩13,354 | ₩12,419 | ₩13,113 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,285 | ₩12,537 | ₩12,099 | ₩12,159 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,686 | ₩12,846 | ₩12,219 | ₩12,239 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,753 | ₩13,073 | ₩12,366 | ₩12,633 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,285 | ₩12,659 | ₩12,205 | ₩12,486 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,032 | ₩12,534 | ₩12,018 | ₩12,192 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,646 | ₩12,753 | ₩12,018 | ₩12,299 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,554 | ₩13,648 | ₩12,259 | ₩12,893 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,407 | ₩13,668 | ₩13,060 | ₩13,354 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,182 | ₩14,195 | ₩12,886 | ₩13,220 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,048 | ₩14,442 | ₩13,861 | ₩14,142 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,168 | ₩14,249 | ₩13,621 | ₩13,995 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,222 | ₩14,529 | ₩13,728 | ₩14,315 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,689 | ₩14,689 | ₩13,768 | ₩14,422 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,689 | ₩14,930 | ₩14,309 | ₩14,355 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,796 | ₩15,059 | ₩14,102 | ₩14,382 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,530 | ₩15,798 | ₩15,263 | ₩15,317 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,357 | ₩15,958 | ₩14,923 | ₩15,958 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,823 | ₩14,956 | ₩14,249 | ₩14,422 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,182 | ₩14,582 | ₩13,541 | ₩14,289 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,212 | ₩16,212 | ₩14,035 | ₩14,182 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,692 | ₩16,959 | ₩16,025 | ₩16,278 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,532 | ₩17,160 | ₩16,078 | ₩16,772 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,786 | ₩17,280 | ₩15,624 | ₩15,624 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,185 | ₩16,946 | ₩15,757 | ₩16,612 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,358 | ₩16,799 | ₩15,357 | ₩16,305 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,959 | ₩17,213 | ₩14,956 | ₩15,317 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,096 | ₩19,350 | ₩17,026 | ₩17,213 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,631 | ₩20,164 | ₩18,041 | ₩18,575 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,039 | ₩18,402 | ₩15,490 | ₩17,400 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,265 | ₩18,028 | ₩14,936 | ₩17,921 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,556 | ₩14,620 | ₩14,135 | ₩14,422 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,422 | ₩14,622 | ₩14,249 | ₩14,342 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,155 | ₩14,516 | ₩14,084 | ₩14,128 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,556 | ₩14,609 | ₩14,128 | ₩14,262 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,529 | ₩14,763 | ₩14,228 | ₩14,476 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,835 | ₩14,275 | ₩13,835 | ₩13,928 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,075 | ₩14,102 | ₩13,941 | ₩13,955 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,088 | ₩14,088 | ₩13,941 | ₩13,981 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,021 | ₩14,048 | ₩13,955 | ₩14,035 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,222 | ₩14,222 | ₩13,988 | ₩14,021 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,355 | ₩14,355 | ₩14,088 | ₩14,155 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,636 | ₩14,636 | ₩14,195 | ₩14,275 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,636 | ₩14,749 | ₩14,395 | ₩14,409 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,489 | ₩14,743 | ₩14,369 | ₩14,462 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,689 | ₩14,889 | ₩14,289 | ₩14,449 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,836 | ₩15,163 | ₩14,355 | ₩14,596 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,357 | ₩15,384 | ₩14,689 | ₩14,836 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,851 | ₩16,158 | ₩15,223 | ₩15,317 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,784 | ₩15,838 | ₩15,571 | ₩15,757 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,731 | ₩15,757 | ₩14,930 | ₩15,744 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,357 | ₩15,624 | ₩15,157 | ₩15,584 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,357 | ₩15,357 | ₩14,876 | ₩15,157 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,344 | ₩15,344 | ₩14,974 | ₩15,223 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,811 | ₩15,944 | ₩15,023 | ₩15,210 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,864 | ₩15,984 | ₩15,263 | ₩15,637 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,624 | ₩15,878 | ₩15,504 | ₩15,651 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,223 | ₩15,637 | ₩15,163 | ₩15,504 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,676 | ₩15,223 | ₩14,569 | ₩15,103 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,090 | ₩15,117 | ₩14,557 | ₩14,636 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,344 | ₩15,344 | ₩14,823 | ₩14,956 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,344 | ₩15,357 | ₩15,023 | ₩15,143 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,970 | ₩15,344 | ₩14,756 | ₩15,303 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,956 | ₩15,277 | ₩14,662 | ₩15,063 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,290 | ₩15,344 | ₩14,689 | ₩14,889 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,210 | ₩15,303 | ₩14,970 | ₩15,223 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,756 | ₩15,157 | ₩14,756 | ₩15,076 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,676 | ₩14,916 | ₩14,542 | ₩14,716 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,556 | ₩14,662 | ₩14,422 | ₩14,649 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,516 | ₩14,529 | ₩14,422 | ₩14,482 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,556 | ₩14,556 | ₩14,422 | ₩14,509 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,435 | ₩14,596 | ₩14,435 | ₩14,542 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,556 | ₩14,644 | ₩14,489 | ₩14,556 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,529 | ₩14,556 | ₩14,435 | ₩14,556 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,649 | ₩14,649 | ₩14,429 | ₩14,516 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,689 | ₩14,703 | ₩14,569 | ₩14,649 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,556 | ₩14,609 | ₩14,422 | ₩14,569 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,502 | ₩14,683 | ₩14,342 | ₩14,582 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,502 | ₩14,542 | ₩14,422 | ₩14,516 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,329 | ₩14,689 | ₩14,195 | ₩14,449 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,289 | ₩14,422 | ₩14,075 | ₩14,329 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,289 | ₩14,422 | ₩14,249 | ₩14,262 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,342 | ₩14,342 | ₩14,155 | ₩14,289 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,155 | ₩14,329 | ₩14,088 | ₩14,289 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,955 | ₩14,075 | ₩13,901 | ₩14,021 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,981 | ₩14,142 | ₩13,888 | ₩13,888 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩13,995 | ₩13,995 | ₩13,888 | ₩13,901 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,941 | ₩13,955 | ₩13,861 | ₩13,888 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,981 | ₩13,984 | ₩13,888 | ₩13,888 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,888 | ₩13,948 | ₩13,861 | ₩13,861 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,955 | ₩13,955 | ₩13,888 | ₩13,888 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,888 | ₩14,008 | ₩13,888 | ₩13,955 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,021 | ₩14,021 | ₩13,904 | ₩13,955 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,035 | ₩14,155 | ₩13,957 | ₩14,021 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,915 | ₩13,995 | ₩13,875 | ₩13,888 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,008 | ₩14,035 | ₩13,896 | ₩13,901 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,035 | ₩14,035 | ₩13,928 | ₩13,968 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,062 | ₩14,155 | ₩14,021 | ₩14,035 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,115 | ₩14,122 | ₩14,021 | ₩14,088 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,142 | ₩14,222 | ₩14,048 | ₩14,088 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,102 | ₩14,275 | ₩13,955 | ₩14,048 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,168 | ₩14,168 | ₩14,021 | ₩14,102 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,195 | ₩14,222 | ₩14,094 | ₩14,168 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,289 | ₩14,329 | ₩14,155 | ₩14,195 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,128 | ₩14,422 | ₩14,035 | ₩14,422 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,155 | ₩14,155 | ₩14,102 | ₩14,102 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,128 | ₩14,155 | ₩14,115 | ₩14,142 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,088 | ₩14,128 | ₩14,035 | ₩14,128 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,062 | ₩14,155 | ₩13,975 | ₩14,035 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,062 | ₩14,140 | ₩14,021 | ₩14,075 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,155 | ₩14,155 | ₩14,021 | ₩14,142 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,195 | ₩14,206 | ₩14,048 | ₩14,142 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,208 | ₩14,208 | ₩14,155 | ₩14,182 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,021 | ₩14,168 | ₩14,001 | ₩14,155 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,262 | ₩14,262 | ₩13,981 | ₩14,048 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,289 | ₩14,289 | ₩14,155 | ₩14,208 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,208 | ₩14,262 | ₩14,130 | ₩14,168 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,208 | ₩14,249 | ₩14,115 | ₩14,128 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,115 | ₩14,155 | ₩14,021 | ₩14,075 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,182 | ₩14,195 | ₩13,915 | ₩14,021 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,768 | ₩13,781 | ₩13,754 | ₩13,754 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,741 | ₩13,741 | ₩13,728 | ₩13,728 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,688 | ₩13,741 | ₩13,688 | ₩13,741 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,701 | ₩13,718 | ₩13,701 | ₩13,714 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,708 | ₩13,708 | ₩13,701 | ₩13,708 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,676 | ₩13,694 | ₩13,674 | ₩13,694 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,714 | ₩13,714 | ₩13,662 | ₩13,714 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,754 | ₩13,781 | ₩13,674 | ₩13,681 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,808 | ₩13,808 | ₩13,688 | ₩13,741 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,875 | ₩13,875 | ₩13,835 | ₩13,848 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,875 | ₩13,941 | ₩13,848 | ₩13,848 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,794 | ₩13,888 | ₩13,794 | ₩13,888 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,823 | ₩13,915 | ₩13,821 | ₩13,821 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,928 | ₩13,928 | ₩13,821 | ₩13,928 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,908 | ₩13,955 | ₩13,908 | ₩13,955 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,955 | ₩13,955 | ₩13,955 | ₩13,955 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,941 | ₩14,008 | ₩13,915 | ₩13,915 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,835 | ₩13,968 | ₩13,808 | ₩13,808 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,861 | ₩13,861 | ₩13,782 | ₩13,835 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,875 | ₩13,875 | ₩13,781 | ₩13,781 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,728 | ₩13,888 | ₩13,648 | ₩13,821 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,674 | ₩13,728 | ₩13,648 | ₩13,688 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,661 | ₩13,661 | ₩13,657 | ₩13,657 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,648 | ₩13,661 | ₩13,648 | ₩13,657 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,621 | ₩13,661 | ₩13,621 | ₩13,648 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,621 | ₩13,648 | ₩13,621 | ₩13,646 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,634 | ₩13,648 | ₩13,634 | ₩13,648 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,622 | ₩13,648 | ₩13,622 | ₩13,648 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,621 | ₩13,648 | ₩13,621 | ₩13,648 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,648 | ₩13,648 | ₩13,621 | ₩13,648 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,632 | ₩13,648 | ₩13,621 | ₩13,648 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,621 | ₩13,661 | ₩13,621 | ₩13,661 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,661 | ₩13,661 | ₩13,621 | ₩13,661 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,661 | ₩13,661 | ₩13,634 | ₩13,634 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,648 | ₩13,648 | ₩13,634 | ₩13,634 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,648 | ₩13,648 | ₩13,621 | ₩13,621 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,661 | ₩13,661 | ₩13,634 | ₩13,634 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,688 | ₩13,688 | ₩13,648 | ₩13,648 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,661 | ₩13,674 | ₩13,661 | ₩13,661 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,681 | ₩13,681 | ₩13,661 | ₩13,661 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,674 | ₩13,674 | ₩13,661 | ₩13,661 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,661 | ₩13,714 | ₩13,661 | ₩13,674 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,674 | ₩13,701 | ₩13,674 | ₩13,701 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,701 | ₩13,701 | ₩13,701 | ₩13,701 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,701 | ₩13,701 | ₩13,701 | ₩13,701 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,688 | ₩13,701 | ₩13,668 | ₩13,701 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,688 | ₩13,741 | ₩13,688 | ₩13,728 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,688 | ₩13,741 | ₩13,661 | ₩13,701 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,741 | ₩13,741 | ₩13,674 | ₩13,674 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,688 | ₩13,781 | ₩13,674 | ₩13,674 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,728 | ₩13,781 | ₩13,648 | ₩13,781 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,754 | ₩13,781 | ₩13,728 | ₩13,781 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,821 | ₩13,821 | ₩13,728 | ₩13,808 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,741 | ₩13,808 | ₩13,741 | ₩13,794 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,781 | ₩13,821 | ₩13,741 | ₩13,781 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,781 | ₩13,821 | ₩13,781 | ₩13,781 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,794 | ₩13,888 | ₩13,741 | ₩13,861 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,808 | ₩13,888 | ₩13,808 | ₩13,868 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,781 | ₩13,808 | ₩13,768 | ₩13,808 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,794 | ₩13,835 | ₩13,794 | ₩13,835 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,821 | ₩13,888 | ₩13,808 | ₩13,821 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,835 | ₩13,901 | ₩13,821 | ₩13,821 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,821 | ₩13,888 | ₩13,808 | ₩13,881 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,901 | ₩13,935 | ₩13,821 | ₩13,875 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,955 | ₩13,955 | ₩13,955 | ₩13,955 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,754 | ₩13,981 | ₩13,754 | ₩13,968 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,885 | ₩13,885 | ₩13,781 | ₩13,794 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,875 | ₩13,928 | ₩13,875 | ₩13,875 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,888 | ₩13,928 | ₩13,835 | ₩13,928 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,848 | ₩13,928 | ₩13,781 | ₩13,848 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,869 | ₩13,941 | ₩13,848 | ₩13,935 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,875 | ₩13,921 | ₩13,808 | ₩13,888 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,901 | ₩13,901 | ₩13,888 | ₩13,901 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,941 | ₩13,993 | ₩13,921 | ₩13,928 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,888 | ₩13,937 | ₩13,845 | ₩13,928 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,901 | ₩13,915 | ₩13,848 | ₩13,888 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,754 | ₩13,995 | ₩13,754 | ₩13,941 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,955 | ₩13,955 | ₩13,701 | ₩13,855 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,861 | ₩13,968 | ₩13,861 | ₩13,941 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,968 | ₩13,995 | ₩13,860 | ₩13,888 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,021 | ₩14,455 | ₩14,021 | ₩14,035 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,589 | ₩14,235 | ₩13,589 | ₩13,921 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,554 | ₩13,554 | ₩13,554 | ₩13,554 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,541 | ₩13,541 | ₩13,541 | ₩13,541 | 0.00% | 100 |
|---|