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 | ₩13,899 | ₩14,234 | ₩13,512 | ₩13,672 | -1.63% | 14.2만 |
| 2026.10.08 | ₩14,006 | ₩14,033 | ₩13,358 | ₩13,592 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,234 | ₩14,234 | ₩13,739 | ₩13,966 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,153 | ₩14,594 | ₩13,939 | ₩14,528 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,086 | ₩14,167 | ₩13,645 | ₩14,113 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,167 | ₩14,167 | ₩13,365 | ₩13,833 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,712 | ₩13,899 | ₩13,392 | ₩13,525 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,113 | ₩14,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,859 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,819 | ₩13,953 | ₩13,565 | ₩13,859 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,966 | ₩14,153 | ₩13,525 | ₩13,699 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,153 | ₩14,354 | ₩13,839 | ₩14,180 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,512 | ₩14,033 | ₩13,458 | ₩13,966 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,701 | ₩14,908 | ₩13,659 | ₩13,752 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,913 | ₩14,701 | ₩13,913 | ₩14,314 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,164 | ₩13,879 | ₩12,817 | ₩13,712 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,229 | ₩13,057 | ₩12,189 | ₩12,750 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,750 | ₩12,957 | ₩11,681 | ₩11,814 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩13,004 | ₩13,285 | ₩12,376 | ₩12,469 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,338 | ₩13,438 | ₩12,362 | ₩12,443 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,686 | ₩13,719 | ₩13,111 | ₩13,124 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,739 | ₩14,153 | ₩13,645 | ₩13,792 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,699 | ₩14,046 | ₩13,632 | ₩13,672 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,046 | ₩14,100 | ₩13,792 | ₩13,899 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,608 | ₩14,608 | ₩13,846 | ₩14,020 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,434 | ₩14,541 | ₩14,220 | ₩14,434 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,661 | ₩14,701 | ₩14,294 | ₩14,434 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,966 | ₩15,035 | ₩13,584 | ₩14,621 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,739 | ₩14,033 | ₩13,579 | ₩14,006 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩14,020 | ₩14,167 | ₩13,565 | ₩14,020 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,102 | ₩15,102 | ₩14,021 | ₩14,153 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,370 | ₩15,370 | ₩14,180 | ₩14,447 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,541 | ₩15,370 | ₩14,300 | ₩14,688 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,993 | ₩14,661 | ₩13,712 | ₩14,300 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,955 | ₩15,360 | ₩13,779 | ₩13,953 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,899 | ₩16,612 | ₩13,265 | ₩14,848 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,325 | ₩13,472 | ₩12,897 | ₩12,937 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,113 | ₩14,167 | ₩13,079 | ₩13,458 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩13,004 | ₩13,645 | ₩12,884 | ₩13,098 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,231 | ₩13,552 | ₩12,910 | ₩13,258 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,365 | ₩13,859 | ₩13,178 | ₩13,231 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,483 | ₩13,365 | ₩12,429 | ₩13,124 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,296 | ₩12,547 | ₩12,109 | ₩12,169 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,697 | ₩12,857 | ₩12,229 | ₩12,249 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,763 | ₩13,084 | ₩12,376 | ₩12,643 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,296 | ₩12,670 | ₩12,215 | ₩12,496 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,042 | ₩12,544 | ₩12,028 | ₩12,202 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,656 | ₩12,763 | ₩12,028 | ₩12,309 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,565 | ₩13,659 | ₩12,269 | ₩12,904 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,418 | ₩13,679 | ₩13,071 | ₩13,365 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,193 | ₩14,207 | ₩12,897 | ₩13,231 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,060 | ₩14,454 | ₩13,873 | ₩14,153 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,180 | ₩14,260 | ₩13,632 | ₩14,006 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,234 | ₩14,541 | ₩13,739 | ₩14,327 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,701 | ₩14,701 | ₩13,779 | ₩14,434 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,701 | ₩14,942 | ₩14,320 | ₩14,367 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,808 | ₩15,071 | ₩14,113 | ₩14,394 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,543 | ₩15,811 | ₩15,276 | ₩15,329 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,370 | ₩15,971 | ₩14,935 | ₩15,971 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,835 | ₩14,969 | ₩14,260 | ₩14,434 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,193 | ₩14,594 | ₩13,552 | ₩14,300 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,225 | ₩16,225 | ₩14,046 | ₩14,193 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,706 | ₩16,973 | ₩16,038 | ₩16,292 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,546 | ₩17,174 | ₩16,091 | ₩16,786 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,800 | ₩17,294 | ₩15,637 | ₩15,637 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,198 | ₩16,960 | ₩15,770 | ₩16,626 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,372 | ₩16,813 | ₩15,370 | ₩16,318 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,973 | ₩17,227 | ₩14,969 | ₩15,329 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,112 | ₩19,366 | ₩17,040 | ₩17,227 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,648 | ₩20,181 | ₩18,056 | ₩18,590 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,053 | ₩18,417 | ₩15,503 | ₩17,414 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,278 | ₩18,042 | ₩14,949 | ₩17,936 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,568 | ₩14,632 | ₩14,147 | ₩14,434 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,434 | ₩14,634 | ₩14,260 | ₩14,354 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,167 | ₩14,528 | ₩14,096 | ₩14,140 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,568 | ₩14,621 | ₩14,140 | ₩14,274 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,541 | ₩14,775 | ₩14,240 | ₩14,487 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,846 | ₩14,287 | ₩13,846 | ₩13,939 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,086 | ₩14,113 | ₩13,953 | ₩13,966 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,100 | ₩14,100 | ₩13,953 | ₩13,993 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,033 | ₩14,060 | ₩13,966 | ₩14,046 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,234 | ₩14,234 | ₩14,000 | ₩14,033 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,367 | ₩14,367 | ₩14,100 | ₩14,167 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,648 | ₩14,648 | ₩14,207 | ₩14,287 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,648 | ₩14,761 | ₩14,407 | ₩14,421 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,501 | ₩14,755 | ₩14,381 | ₩14,474 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,701 | ₩14,902 | ₩14,300 | ₩14,461 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,848 | ₩15,176 | ₩14,367 | ₩14,608 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,370 | ₩15,396 | ₩14,701 | ₩14,848 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,864 | ₩16,171 | ₩15,236 | ₩15,329 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,797 | ₩15,851 | ₩15,583 | ₩15,770 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,744 | ₩15,770 | ₩14,942 | ₩15,757 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,370 | ₩15,637 | ₩15,169 | ₩15,597 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,370 | ₩15,370 | ₩14,888 | ₩15,169 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,356 | ₩15,356 | ₩14,986 | ₩15,236 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,824 | ₩15,958 | ₩15,035 | ₩15,223 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,877 | ₩15,998 | ₩15,276 | ₩15,650 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,637 | ₩15,891 | ₩15,517 | ₩15,664 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,236 | ₩15,650 | ₩15,176 | ₩15,517 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,688 | ₩15,236 | ₩14,581 | ₩15,116 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,102 | ₩15,129 | ₩14,569 | ₩14,648 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,356 | ₩15,356 | ₩14,835 | ₩14,969 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,356 | ₩15,370 | ₩15,035 | ₩15,156 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,982 | ₩15,356 | ₩14,768 | ₩15,316 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,969 | ₩15,289 | ₩14,675 | ₩15,075 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,303 | ₩15,356 | ₩14,701 | ₩14,902 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,223 | ₩15,316 | ₩14,982 | ₩15,236 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,768 | ₩15,169 | ₩14,768 | ₩15,089 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,688 | ₩14,928 | ₩14,554 | ₩14,728 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,568 | ₩14,675 | ₩14,434 | ₩14,661 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,528 | ₩14,541 | ₩14,434 | ₩14,494 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,568 | ₩14,568 | ₩14,434 | ₩14,521 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,447 | ₩14,608 | ₩14,447 | ₩14,554 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,568 | ₩14,656 | ₩14,501 | ₩14,568 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,541 | ₩14,568 | ₩14,447 | ₩14,568 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,661 | ₩14,661 | ₩14,441 | ₩14,528 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,701 | ₩14,715 | ₩14,581 | ₩14,661 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,568 | ₩14,621 | ₩14,434 | ₩14,581 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,514 | ₩14,695 | ₩14,354 | ₩14,594 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,514 | ₩14,554 | ₩14,434 | ₩14,528 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,340 | ₩14,701 | ₩14,207 | ₩14,461 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,300 | ₩14,434 | ₩14,086 | ₩14,340 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,300 | ₩14,434 | ₩14,260 | ₩14,274 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,354 | ₩14,354 | ₩14,167 | ₩14,300 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,167 | ₩14,340 | ₩14,100 | ₩14,300 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,966 | ₩14,086 | ₩13,913 | ₩14,033 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,993 | ₩14,153 | ₩13,899 | ₩13,899 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩14,006 | ₩14,006 | ₩13,899 | ₩13,913 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,953 | ₩13,966 | ₩13,873 | ₩13,899 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,993 | ₩13,996 | ₩13,899 | ₩13,899 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,899 | ₩13,960 | ₩13,873 | ₩13,873 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,966 | ₩13,966 | ₩13,899 | ₩13,899 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,899 | ₩14,020 | ₩13,899 | ₩13,966 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,033 | ₩14,033 | ₩13,915 | ₩13,966 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,046 | ₩14,167 | ₩13,969 | ₩14,033 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,926 | ₩14,006 | ₩13,886 | ₩13,899 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩14,020 | ₩14,046 | ₩13,907 | ₩13,913 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,046 | ₩14,046 | ₩13,939 | ₩13,980 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,073 | ₩14,167 | ₩14,033 | ₩14,046 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,127 | ₩14,133 | ₩14,033 | ₩14,100 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,153 | ₩14,234 | ₩14,060 | ₩14,100 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,113 | ₩14,287 | ₩13,966 | ₩14,060 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,180 | ₩14,180 | ₩14,033 | ₩14,113 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,207 | ₩14,234 | ₩14,105 | ₩14,180 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,300 | ₩14,340 | ₩14,167 | ₩14,207 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,140 | ₩14,434 | ₩14,046 | ₩14,434 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,167 | ₩14,167 | ₩14,113 | ₩14,113 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,140 | ₩14,167 | ₩14,127 | ₩14,153 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,100 | ₩14,140 | ₩14,046 | ₩14,140 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,073 | ₩14,167 | ₩13,986 | ₩14,046 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,073 | ₩14,152 | ₩14,033 | ₩14,086 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,167 | ₩14,167 | ₩14,033 | ₩14,153 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,207 | ₩14,217 | ₩14,060 | ₩14,153 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,220 | ₩14,220 | ₩14,167 | ₩14,193 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,033 | ₩14,180 | ₩14,013 | ₩14,167 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,274 | ₩14,274 | ₩13,993 | ₩14,060 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,300 | ₩14,300 | ₩14,167 | ₩14,220 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,220 | ₩14,274 | ₩14,141 | ₩14,180 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,220 | ₩14,260 | ₩14,127 | ₩14,140 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,127 | ₩14,167 | ₩14,033 | ₩14,086 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,193 | ₩14,207 | ₩13,926 | ₩14,033 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,779 | ₩13,792 | ₩13,766 | ₩13,766 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,752 | ₩13,752 | ₩13,739 | ₩13,739 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,699 | ₩13,752 | ₩13,699 | ₩13,752 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,712 | ₩13,730 | ₩13,712 | ₩13,726 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,719 | ₩13,719 | ₩13,712 | ₩13,719 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,687 | ₩13,706 | ₩13,686 | ₩13,706 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,726 | ₩13,726 | ₩13,674 | ₩13,726 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,766 | ₩13,792 | ₩13,686 | ₩13,692 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,819 | ₩13,819 | ₩13,699 | ₩13,752 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,886 | ₩13,886 | ₩13,846 | ₩13,859 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,886 | ₩13,953 | ₩13,859 | ₩13,859 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,806 | ₩13,899 | ₩13,806 | ₩13,899 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,834 | ₩13,926 | ₩13,833 | ₩13,833 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,939 | ₩13,939 | ₩13,833 | ₩13,939 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,919 | ₩13,966 | ₩13,919 | ₩13,966 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,953 | ₩14,020 | ₩13,926 | ₩13,926 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,846 | ₩13,980 | ₩13,819 | ₩13,819 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,873 | ₩13,873 | ₩13,794 | ₩13,846 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,886 | ₩13,886 | ₩13,792 | ₩13,792 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,739 | ₩13,899 | ₩13,659 | ₩13,833 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,686 | ₩13,739 | ₩13,659 | ₩13,699 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,672 | ₩13,672 | ₩13,668 | ₩13,668 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,659 | ₩13,659 | ₩13,659 | ₩13,659 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,659 | ₩13,672 | ₩13,659 | ₩13,668 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,632 | ₩13,672 | ₩13,632 | ₩13,659 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,632 | ₩13,659 | ₩13,632 | ₩13,657 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,659 | ₩13,659 | ₩13,659 | ₩13,659 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,645 | ₩13,659 | ₩13,645 | ₩13,659 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,633 | ₩13,659 | ₩13,633 | ₩13,659 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,632 | ₩13,659 | ₩13,632 | ₩13,659 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,659 | ₩13,659 | ₩13,632 | ₩13,659 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,643 | ₩13,659 | ₩13,632 | ₩13,659 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,632 | ₩13,672 | ₩13,632 | ₩13,672 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,672 | ₩13,672 | ₩13,632 | ₩13,672 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,672 | ₩13,672 | ₩13,645 | ₩13,645 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,659 | ₩13,659 | ₩13,645 | ₩13,645 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,659 | ₩13,659 | ₩13,632 | ₩13,632 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,672 | ₩13,672 | ₩13,645 | ₩13,645 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,699 | ₩13,699 | ₩13,659 | ₩13,659 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,672 | ₩13,686 | ₩13,672 | ₩13,672 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,692 | ₩13,692 | ₩13,672 | ₩13,672 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,686 | ₩13,686 | ₩13,672 | ₩13,672 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,672 | ₩13,726 | ₩13,672 | ₩13,686 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,686 | ₩13,712 | ₩13,686 | ₩13,712 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,699 | ₩13,712 | ₩13,679 | ₩13,712 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,699 | ₩13,752 | ₩13,699 | ₩13,739 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,699 | ₩13,752 | ₩13,672 | ₩13,712 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,752 | ₩13,752 | ₩13,686 | ₩13,686 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,699 | ₩13,792 | ₩13,686 | ₩13,686 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,739 | ₩13,792 | ₩13,659 | ₩13,792 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,766 | ₩13,792 | ₩13,739 | ₩13,792 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,833 | ₩13,833 | ₩13,739 | ₩13,819 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,752 | ₩13,819 | ₩13,752 | ₩13,806 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,792 | ₩13,833 | ₩13,752 | ₩13,792 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,792 | ₩13,833 | ₩13,792 | ₩13,792 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,806 | ₩13,899 | ₩13,752 | ₩13,873 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,819 | ₩13,899 | ₩13,819 | ₩13,879 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,792 | ₩13,819 | ₩13,779 | ₩13,819 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,806 | ₩13,846 | ₩13,806 | ₩13,846 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,833 | ₩13,899 | ₩13,819 | ₩13,833 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,846 | ₩13,913 | ₩13,833 | ₩13,833 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,833 | ₩13,899 | ₩13,819 | ₩13,893 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,913 | ₩13,946 | ₩13,833 | ₩13,886 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,766 | ₩13,993 | ₩13,766 | ₩13,980 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,897 | ₩13,897 | ₩13,792 | ₩13,806 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,886 | ₩13,939 | ₩13,886 | ₩13,886 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,899 | ₩13,939 | ₩13,846 | ₩13,939 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,859 | ₩13,939 | ₩13,792 | ₩13,859 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,881 | ₩13,953 | ₩13,859 | ₩13,946 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,886 | ₩13,933 | ₩13,819 | ₩13,899 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,913 | ₩13,913 | ₩13,899 | ₩13,913 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,953 | ₩14,005 | ₩13,933 | ₩13,939 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,899 | ₩13,949 | ₩13,857 | ₩13,939 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,913 | ₩13,926 | ₩13,859 | ₩13,899 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,766 | ₩14,006 | ₩13,766 | ₩13,953 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,966 | ₩13,966 | ₩13,712 | ₩13,866 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,873 | ₩13,980 | ₩13,873 | ₩13,953 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,980 | ₩14,006 | ₩13,871 | ₩13,899 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,033 | ₩14,467 | ₩14,033 | ₩14,046 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,600 | ₩14,247 | ₩13,600 | ₩13,933 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,565 | ₩13,565 | ₩13,565 | ₩13,565 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,552 | ₩13,552 | ₩13,552 | ₩13,552 | 0.00% | 100 |
|---|