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 | ₩13,874 | ₩14,208 | ₩13,488 | ₩13,648 | -1.63% | 14.2만 |
| 2026.10.08 | ₩13,981 | ₩14,008 | ₩13,334 | ₩13,568 | -2.96% | 28.5만 |
| 2026.10.07 | ₩14,208 | ₩14,208 | ₩13,714 | ₩13,941 | -1.88% | 14.6만 |
| 2026.10.06 | ₩14,128 | ₩14,568 | ₩13,914 | ₩14,501 | +2.64% | 17.1만 |
| 2026.10.05 | ₩14,061 | ₩14,141 | ₩13,621 | ₩14,088 | +0.19% | 32.2만 |
| 2026.10.02 | ₩14,141 | ₩14,141 | ₩13,341 | ₩13,808 | -2.36% | 28.7만 |
| 2026.10.01 | ₩13,688 | ₩13,874 | ₩13,367 | ₩13,501 | -1.36% | 20.6만 |
| 2026.09.30 | ₩14,088 | ₩14,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,834 |
| -1.80% |
| 12.5만 |
| 2026.09.29 | ₩13,794 | ₩13,928 | ₩13,541 | ₩13,834 | +0.29% | 11.4만 |
|---|
| 2026.09.28 | ₩13,941 | ₩14,128 | ₩13,501 | ₩13,674 | -1.91% | 16.1만 |
|---|
| 2026.09.25 | ₩14,128 | ₩14,328 | ₩13,814 | ₩14,155 | +0.19% | 24.1만 |
|---|
| 2026.09.24 | ₩13,488 | ₩14,008 | ₩13,434 | ₩13,941 | +3.36% | 25.4만 |
|---|
| 2026.09.23 | ₩14,675 | ₩14,882 | ₩13,634 | ₩13,728 | -6.45% | 49.4만 |
|---|
| 2026.09.22 | ₩13,888 | ₩14,675 | ₩13,888 | ₩14,288 | +2.88% | 40.8만 |
|---|
| 2026.09.21 | ₩13,141 | ₩13,854 | ₩12,794 | ₩13,688 | +4.16% | 36.2만 |
|---|
| 2026.09.18 | ₩12,207 | ₩13,034 | ₩12,167 | ₩12,727 | +4.26% | 132.7만 |
|---|
| 2026.09.17 | ₩12,727 | ₩12,934 | ₩11,660 | ₩11,793 | -7.34% | 76.8만 |
|---|
| 2026.09.16 | ₩12,981 | ₩13,261 | ₩12,354 | ₩12,447 | -4.11% | 44.7만 |
|---|
| 2026.09.15 | ₩13,314 | ₩13,414 | ₩12,340 | ₩12,420 | -6.71% | 32.3만 |
|---|
| 2026.09.14 | ₩13,661 | ₩13,694 | ₩13,087 | ₩13,101 | -4.10% | 40.3만 |
|---|
| 2026.09.11 | ₩13,714 | ₩14,128 | ₩13,621 | ₩13,768 | +0.39% | 27.6만 |
|---|
| 2026.09.10 | ₩13,674 | ₩14,021 | ₩13,608 | ₩13,648 | -0.20% | 18.5만 |
|---|
| 2026.09.09 | ₩14,021 | ₩14,075 | ₩13,768 | ₩13,874 | -1.05% | 12.7만 |
|---|
| 2026.09.08 | ₩14,581 | ₩14,581 | ₩13,821 | ₩13,994 | -4.03% | 26.2만 |
|---|
| 2026.09.04 | ₩14,408 | ₩14,515 | ₩14,195 | ₩14,408 | 0.00% | 12.1만 |
|---|
| 2026.09.03 | ₩14,635 | ₩14,675 | ₩14,268 | ₩14,408 | -1.55% | 27.2만 |
|---|
| 2026.09.02 | ₩13,941 | ₩15,008 | ₩13,560 | ₩14,595 | +4.69% | 91.5만 |
|---|
| 2026.09.01 | ₩13,714 | ₩14,008 | ₩13,554 | ₩13,981 | +1.95% | 9.5만 |
|---|
| 2026.08.31 | ₩13,994 | ₩14,141 | ₩13,541 | ₩13,994 | 0.00% | 43.4만 |
|---|
| 2026.08.28 | ₩15,075 | ₩15,075 | ₩13,996 | ₩14,128 | -6.28% | 58.1만 |
|---|
| 2026.08.27 | ₩15,342 | ₩15,342 | ₩14,155 | ₩14,421 | -6.00% | 44.8만 |
|---|
| 2026.08.26 | ₩14,515 | ₩15,342 | ₩14,275 | ₩14,662 | +1.01% | 30.1만 |
|---|
| 2026.08.25 | ₩13,968 | ₩14,635 | ₩13,688 | ₩14,275 | +2.20% | 15.7만 |
|---|
| 2026.08.24 | ₩14,928 | ₩15,333 | ₩13,754 | ₩13,928 | -6.70% | 46.7만 |
|---|
| 2026.08.21 | ₩13,874 | ₩16,583 | ₩13,241 | ₩14,822 | +6.83% | 266.5만 |
|---|
| 2026.08.20 | ₩13,301 | ₩13,448 | ₩12,874 | ₩12,914 | -2.91% | 9.8만 |
|---|
| 2026.08.19 | ₩14,088 | ₩14,141 | ₩13,055 | ₩13,434 | -4.64% | 22만 |
|---|
| 2026.08.18 | ₩12,981 | ₩13,621 | ₩12,861 | ₩13,074 | +0.72% | 18.1만 |
|---|
| 2026.08.17 | ₩13,207 | ₩13,528 | ₩12,887 | ₩13,234 | +0.20% | 17.3만 |
|---|
| 2026.08.14 | ₩13,341 | ₩13,834 | ₩13,154 | ₩13,207 | -1.00% | 14.6만 |
|---|
| 2026.08.13 | ₩12,460 | ₩13,341 | ₩12,407 | ₩13,101 | +5.14% | 20.3만 |
|---|
| 2026.08.12 | ₩12,274 | ₩12,524 | ₩12,087 | ₩12,147 | -1.03% | 11.7만 |
|---|
| 2026.08.11 | ₩12,674 | ₩12,834 | ₩12,207 | ₩12,227 | -3.53% | 10.7만 |
|---|
| 2026.08.10 | ₩12,740 | ₩13,061 | ₩12,354 | ₩12,620 | -0.94% | 20.7만 |
|---|
| 2026.08.07 | ₩12,274 | ₩12,647 | ₩12,193 | ₩12,474 | +1.63% | 11만 |
|---|
| 2026.08.06 | ₩12,020 | ₩12,522 | ₩12,007 | ₩12,180 | +1.33% | 23.1만 |
|---|
| 2026.08.05 | ₩12,634 | ₩12,740 | ₩12,007 | ₩12,287 | -2.75% | 50.1만 |
|---|
| 2026.08.04 | ₩13,541 | ₩13,634 | ₩12,247 | ₩12,881 | -4.88% | 38.4만 |
|---|
| 2026.08.03 | ₩13,394 | ₩13,654 | ₩13,047 | ₩13,341 | -0.40% | 40만 |
|---|
| 2026.07.31 | ₩14,168 | ₩14,181 | ₩12,874 | ₩13,207 | -6.78% | 36.8만 |
|---|
| 2026.07.30 | ₩14,035 | ₩14,428 | ₩13,848 | ₩14,128 | +0.67% | 20.1만 |
|---|
| 2026.07.29 | ₩14,155 | ₩14,235 | ₩13,608 | ₩13,981 | -1.23% | 16.4만 |
|---|
| 2026.07.28 | ₩14,208 | ₩14,515 | ₩13,714 | ₩14,301 | +0.66% | 22.5만 |
|---|
| 2026.07.27 | ₩14,675 | ₩14,675 | ₩13,754 | ₩14,408 | -1.82% | 25.2만 |
|---|
| 2026.07.24 | ₩14,675 | ₩14,915 | ₩14,295 | ₩14,341 | -2.27% | 25.3만 |
|---|
| 2026.07.23 | ₩14,782 | ₩15,044 | ₩14,088 | ₩14,368 | -2.80% | 22.3만 |
|---|
| 2026.07.22 | ₩15,515 | ₩15,782 | ₩15,249 | ₩15,302 | -1.38% | 13.5만 |
|---|
| 2026.07.21 | ₩15,342 | ₩15,942 | ₩14,908 | ₩15,942 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩14,808 | ₩14,942 | ₩14,235 | ₩14,408 | -2.70% | 11.5만 |
|---|
| 2026.07.17 | ₩14,168 | ₩14,568 | ₩13,528 | ₩14,275 | +0.75% | 33.7만 |
|---|
| 2026.07.16 | ₩16,196 | ₩16,196 | ₩14,021 | ₩14,168 | -12.52% | 49.7만 |
|---|
| 2026.07.15 | ₩16,676 | ₩16,943 | ₩16,009 | ₩16,262 | -2.48% | 37.1만 |
|---|
| 2026.07.14 | ₩16,516 | ₩17,143 | ₩16,062 | ₩16,756 | +1.45% | 57.7만 |
|---|
| 2026.07.13 | ₩16,769 | ₩17,263 | ₩15,609 | ₩15,609 | -6.92% | 56.2만 |
|---|
| 2026.07.10 | ₩16,169 | ₩16,929 | ₩15,742 | ₩16,596 | +2.64% | 61.2만 |
|---|
| 2026.07.09 | ₩16,342 | ₩16,783 | ₩15,342 | ₩16,289 | -0.33% | 93.7만 |
|---|
| 2026.07.08 | ₩16,943 | ₩17,196 | ₩14,942 | ₩15,302 | -9.69% | 107.4만 |
|---|
| 2026.07.07 | ₩19,077 | ₩19,331 | ₩17,010 | ₩17,196 | -9.86% | 133.1만 |
|---|
| 2026.07.06 | ₩19,612 | ₩20,145 | ₩18,023 | ₩18,557 | -5.38% | 238.7만 |
|---|
| 2026.07.02 | ₩17,023 | ₩18,384 | ₩15,475 | ₩17,383 | +2.12% | 69만 |
|---|
| 2026.07.01 | ₩16,249 | ₩18,010 | ₩14,922 | ₩17,903 | +10.18% | 294만 |
|---|
| 2026.06.30 | ₩14,541 | ₩14,606 | ₩14,121 | ₩14,408 | -0.92% | 19.2만 |
|---|
| 2026.06.29 | ₩14,408 | ₩14,608 | ₩14,235 | ₩14,328 | -0.56% | 29만 |
|---|
| 2026.06.26 | ₩14,141 | ₩14,501 | ₩14,071 | ₩14,115 | -0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩14,541 | ₩14,595 | ₩14,115 | ₩14,248 | -2.02% | 53.9만 |
|---|
| 2026.06.24 | ₩14,515 | ₩14,748 | ₩14,215 | ₩14,461 | -0.37% | 88.6만 |
|---|
| 2026.06.23 | ₩13,821 | ₩14,261 | ₩13,821 | ₩13,914 | +0.68% | 61.7만 |
|---|
| 2026.06.22 | ₩14,061 | ₩14,088 | ₩13,928 | ₩13,941 | -0.85% | 243.1만 |
|---|
| 2026.06.18 | ₩14,075 | ₩14,075 | ₩13,928 | ₩13,968 | -0.76% | 145.9만 |
|---|
| 2026.06.17 | ₩14,008 | ₩14,035 | ₩13,941 | ₩14,021 | +0.10% | 117.6만 |
|---|
| 2026.06.16 | ₩14,208 | ₩14,208 | ₩13,974 | ₩14,008 | -1.41% | 119.6만 |
|---|
| 2026.06.15 | ₩14,341 | ₩14,341 | ₩14,075 | ₩14,141 | -1.40% | 140.3만 |
|---|
| 2026.06.12 | ₩14,622 | ₩14,622 | ₩14,181 | ₩14,261 | -2.46% | 15.4만 |
|---|
| 2026.06.11 | ₩14,622 | ₩14,735 | ₩14,381 | ₩14,395 | -1.55% | 32.1만 |
|---|
| 2026.06.10 | ₩14,475 | ₩14,728 | ₩14,355 | ₩14,448 | -0.18% | 38.7만 |
|---|
| 2026.06.09 | ₩14,675 | ₩14,875 | ₩14,275 | ₩14,435 | -1.64% | 45.1만 |
|---|
| 2026.06.08 | ₩14,822 | ₩15,148 | ₩14,341 | ₩14,581 | -1.62% | 29.6만 |
|---|
| 2026.06.05 | ₩15,342 | ₩15,369 | ₩14,675 | ₩14,822 | -3.39% | 65.2만 |
|---|
| 2026.06.04 | ₩15,836 | ₩16,142 | ₩15,209 | ₩15,302 | -3.37% | 61.3만 |
|---|
| 2026.06.03 | ₩15,769 | ₩15,822 | ₩15,555 | ₩15,742 | -0.17% | 31.6만 |
|---|
| 2026.06.02 | ₩15,715 | ₩15,742 | ₩14,915 | ₩15,729 | +0.08% | 30.2만 |
|---|
| 2026.06.01 | ₩15,342 | ₩15,609 | ₩15,142 | ₩15,569 | +1.48% | 40.6만 |
|---|
| 2026.05.29 | ₩15,342 | ₩15,342 | ₩14,862 | ₩15,142 | -1.30% | 27.8만 |
|---|
| 2026.05.28 | ₩15,329 | ₩15,329 | ₩14,959 | ₩15,209 | -0.78% | 20.1만 |
|---|
| 2026.05.27 | ₩15,796 | ₩15,929 | ₩15,008 | ₩15,195 | -3.80% | 19.9만 |
|---|
| 2026.05.26 | ₩15,849 | ₩15,969 | ₩15,249 | ₩15,622 | -1.43% | 20.8만 |
|---|
| 2026.05.22 | ₩15,609 | ₩15,862 | ₩15,489 | ₩15,635 | +0.17% | 30만 |
|---|
| 2026.05.21 | ₩15,209 | ₩15,622 | ₩15,148 | ₩15,489 | +1.84% | 54.7만 |
|---|
| 2026.05.20 | ₩14,662 | ₩15,209 | ₩14,555 | ₩15,088 | +2.91% | 20.7만 |
|---|
| 2026.05.19 | ₩15,075 | ₩15,102 | ₩14,543 | ₩14,622 | -3.01% | 16.1만 |
|---|
| 2026.05.18 | ₩15,329 | ₩15,329 | ₩14,808 | ₩14,942 | -2.52% | 13.8만 |
|---|
| 2026.05.15 | ₩15,329 | ₩15,342 | ₩15,008 | ₩15,128 | -1.31% | 24.6만 |
|---|
| 2026.05.14 | ₩14,955 | ₩15,329 | ₩14,742 | ₩15,289 | +2.23% | 12.6만 |
|---|
| 2026.05.13 | ₩14,942 | ₩15,262 | ₩14,648 | ₩15,048 | +0.71% | 21.5만 |
|---|
| 2026.05.12 | ₩15,275 | ₩15,329 | ₩14,675 | ₩14,875 | -2.62% | 15.8만 |
|---|
| 2026.05.11 | ₩15,195 | ₩15,289 | ₩14,955 | ₩15,209 | +0.09% | 46만 |
|---|
| 2026.05.08 | ₩14,742 | ₩15,142 | ₩14,742 | ₩15,062 | +2.17% | 60.5만 |
|---|
| 2026.05.07 | ₩14,662 | ₩14,902 | ₩14,528 | ₩14,702 | +0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩14,541 | ₩14,648 | ₩14,408 | ₩14,635 | +0.64% | 7.9만 |
|---|
| 2026.05.05 | ₩14,501 | ₩14,515 | ₩14,408 | ₩14,468 | -0.23% | 9.1만 |
|---|
| 2026.05.04 | ₩14,541 | ₩14,541 | ₩14,408 | ₩14,495 | -0.32% | 11.2만 |
|---|
| 2026.05.01 | ₩14,421 | ₩14,581 | ₩14,421 | ₩14,528 | +0.74% | 16.5만 |
|---|
| 2026.04.30 | ₩14,541 | ₩14,630 | ₩14,475 | ₩14,541 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩14,515 | ₩14,541 | ₩14,421 | ₩14,541 | +0.18% | 7.1만 |
|---|
| 2026.04.28 | ₩14,635 | ₩14,635 | ₩14,415 | ₩14,501 | -0.91% | 19.9만 |
|---|
| 2026.04.27 | ₩14,675 | ₩14,688 | ₩14,555 | ₩14,635 | -0.27% | 6.3만 |
|---|
| 2026.04.24 | ₩14,541 | ₩14,595 | ₩14,408 | ₩14,555 | +0.09% | 9만 |
|---|
| 2026.04.23 | ₩14,488 | ₩14,668 | ₩14,328 | ₩14,568 | +0.55% | 23.6만 |
|---|
| 2026.04.22 | ₩14,488 | ₩14,528 | ₩14,408 | ₩14,501 | +0.09% | 15.5만 |
|---|
| 2026.04.21 | ₩14,315 | ₩14,675 | ₩14,181 | ₩14,435 | +0.84% | 34.5만 |
|---|
| 2026.04.20 | ₩14,275 | ₩14,408 | ₩14,061 | ₩14,315 | +0.28% | 27.6만 |
|---|
| 2026.04.17 | ₩14,275 | ₩14,408 | ₩14,235 | ₩14,248 | -0.19% | 44.6만 |
|---|
| 2026.04.16 | ₩14,328 | ₩14,328 | ₩14,141 | ₩14,275 | -0.37% | 44만 |
|---|
| 2026.04.15 | ₩14,141 | ₩14,315 | ₩14,075 | ₩14,275 | +0.94% | 118.9만 |
|---|
| 2026.04.14 | ₩13,941 | ₩14,061 | ₩13,888 | ₩14,008 | +0.48% | 66.8만 |
|---|
| 2026.04.13 | ₩13,968 | ₩14,128 | ₩13,874 | ₩13,874 | -0.67% | 75만 |
|---|
| 2026.04.10 | ₩13,981 | ₩13,981 | ₩13,874 | ₩13,888 | -0.67% | 1.2만 |
|---|
| 2026.04.09 | ₩13,928 | ₩13,941 | ₩13,848 | ₩13,874 | -0.38% | 3.5만 |
|---|
| 2026.04.08 | ₩13,968 | ₩13,970 | ₩13,874 | ₩13,874 | -0.67% | 6.1천 |
|---|
| 2026.04.07 | ₩13,874 | ₩13,934 | ₩13,848 | ₩13,848 | -0.19% | 3.6만 |
|---|
| 2026.04.06 | ₩13,941 | ₩13,941 | ₩13,874 | ₩13,874 | -0.48% | 3.6만 |
|---|
| 2026.04.02 | ₩13,874 | ₩13,994 | ₩13,874 | ₩13,941 | +0.48% | 7.9천 |
|---|
| 2026.04.01 | ₩14,008 | ₩14,008 | ₩13,890 | ₩13,941 | -0.48% | 9.4천 |
|---|
| 2026.03.31 | ₩14,021 | ₩14,141 | ₩13,944 | ₩14,008 | -0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩13,901 | ₩13,981 | ₩13,861 | ₩13,874 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩13,994 | ₩14,021 | ₩13,882 | ₩13,888 | -0.76% | 2만 |
|---|
| 2026.03.26 | ₩14,021 | ₩14,021 | ₩13,914 | ₩13,954 | -0.48% | 3.3만 |
|---|
| 2026.03.25 | ₩14,048 | ₩14,141 | ₩14,008 | ₩14,021 | -0.19% | 11.2만 |
|---|
| 2026.03.24 | ₩14,101 | ₩14,108 | ₩14,008 | ₩14,075 | -0.19% | 6.9만 |
|---|
| 2026.03.23 | ₩14,128 | ₩14,208 | ₩14,035 | ₩14,075 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩14,088 | ₩14,261 | ₩13,941 | ₩14,035 | -0.38% | 11.2만 |
|---|
| 2026.03.19 | ₩14,155 | ₩14,155 | ₩14,008 | ₩14,088 | -0.47% | 1.5만 |
|---|
| 2026.03.18 | ₩14,181 | ₩14,208 | ₩14,080 | ₩14,155 | -0.19% | 1.3만 |
|---|
| 2026.03.17 | ₩14,275 | ₩14,315 | ₩14,141 | ₩14,181 | -0.65% | 1.6만 |
|---|
| 2026.03.16 | ₩14,115 | ₩14,408 | ₩14,021 | ₩14,408 | +2.08% | 21.2만 |
|---|
| 2026.03.13 | ₩14,141 | ₩14,141 | ₩14,088 | ₩14,088 | -0.38% | 9.5만 |
|---|
| 2026.03.12 | ₩14,115 | ₩14,141 | ₩14,101 | ₩14,128 | +0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩14,075 | ₩14,115 | ₩14,021 | ₩14,115 | +0.28% | 16.1만 |
|---|
| 2026.03.10 | ₩14,048 | ₩14,141 | ₩13,961 | ₩14,021 | -0.19% | 3.2만 |
|---|
| 2026.03.09 | ₩14,048 | ₩14,127 | ₩14,008 | ₩14,061 | +0.09% | 2.3만 |
|---|
| 2026.03.06 | ₩14,141 | ₩14,141 | ₩14,008 | ₩14,128 | -0.09% | 14.9만 |
|---|
| 2026.03.05 | ₩14,181 | ₩14,192 | ₩14,035 | ₩14,128 | -0.38% | 13.6만 |
|---|
| 2026.03.04 | ₩14,195 | ₩14,195 | ₩14,141 | ₩14,168 | -0.19% | 7.4만 |
|---|
| 2026.03.03 | ₩14,008 | ₩14,155 | ₩13,988 | ₩14,141 | +0.95% | 20.7만 |
|---|
| 2026.03.02 | ₩14,248 | ₩14,248 | ₩13,968 | ₩14,035 | -1.50% | 23.7만 |
|---|
| 2026.02.27 | ₩14,275 | ₩14,275 | ₩14,141 | ₩14,195 | -0.56% | 17.2만 |
|---|
| 2026.02.26 | ₩14,195 | ₩14,248 | ₩14,116 | ₩14,155 | -0.28% | 66.6만 |
|---|
| 2026.02.25 | ₩14,195 | ₩14,235 | ₩14,101 | ₩14,115 | -0.56% | 45.3만 |
|---|
| 2026.02.24 | ₩14,101 | ₩14,141 | ₩14,008 | ₩14,061 | -0.28% | 79.2만 |
|---|
| 2026.02.23 | ₩14,168 | ₩14,181 | ₩13,901 | ₩14,008 | -1.13% | 166.1만 |
|---|
| 2026.02.20 | ₩13,754 | ₩13,768 | ₩13,741 | ₩13,741 | -0.10% | 17만 |
|---|
| 2026.02.19 | ₩13,728 | ₩13,728 | ₩13,714 | ₩13,714 | -0.10% | 2만 |
|---|
| 2026.02.18 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩13,674 | ₩13,728 | ₩13,674 | ₩13,728 | +0.39% | 6만 |
|---|
| 2026.02.13 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,688 | ₩13,705 | ₩13,688 | ₩13,701 | +0.10% | 3.4만 |
|---|
| 2026.02.10 | ₩13,694 | ₩13,694 | ₩13,688 | ₩13,694 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩13,662 | ₩13,681 | ₩13,661 | ₩13,681 | +0.14% | 4.9천 |
|---|
| 2026.02.06 | ₩13,701 | ₩13,701 | ₩13,649 | ₩13,701 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩13,741 | ₩13,768 | ₩13,661 | ₩13,668 | -0.53% | 24.3만 |
|---|
| 2026.02.04 | ₩13,794 | ₩13,794 | ₩13,674 | ₩13,728 | -0.48% | 19.6만 |
|---|
| 2026.02.03 | ₩13,861 | ₩13,861 | ₩13,821 | ₩13,834 | -0.19% | 8.7천 |
|---|
| 2026.02.02 | ₩13,861 | ₩13,928 | ₩13,834 | ₩13,834 | -0.19% | 9.2만 |
|---|
| 2026.01.30 | ₩13,781 | ₩13,874 | ₩13,781 | ₩13,874 | +0.68% | 2.2천 |
|---|
| 2026.01.29 | ₩13,809 | ₩13,901 | ₩13,808 | ₩13,808 | -0.01% | 3.7천 |
|---|
| 2026.01.28 | ₩13,914 | ₩13,914 | ₩13,808 | ₩13,914 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩13,901 | ₩13,901 | ₩13,901 | ₩13,901 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩13,894 | ₩13,941 | ₩13,894 | ₩13,941 | +0.34% | 900 |
|---|
| 2026.01.23 | ₩13,941 | ₩13,941 | ₩13,941 | ₩13,941 | 0.00% | 2.1천 |
|---|
| 2026.01.22 | ₩13,928 | ₩13,994 | ₩13,901 | ₩13,901 | -0.19% | 4.6만 |
|---|
| 2026.01.21 | ₩13,821 | ₩13,954 | ₩13,794 | ₩13,794 | -0.19% | 5.3만 |
|---|
| 2026.01.20 | ₩13,848 | ₩13,848 | ₩13,769 | ₩13,821 | -0.19% | 1.6만 |
|---|
| 2026.01.16 | ₩13,861 | ₩13,861 | ₩13,768 | ₩13,768 | -0.67% | 900 |
|---|
| 2026.01.15 | ₩13,714 | ₩13,874 | ₩13,634 | ₩13,808 | +0.68% | 22.6만 |
|---|
| 2026.01.14 | ₩13,661 | ₩13,714 | ₩13,634 | ₩13,674 | +0.10% | 2.3만 |
|---|
| 2026.01.13 | ₩13,648 | ₩13,648 | ₩13,644 | ₩13,644 | -0.03% | 700 |
|---|
| 2026.01.12 | ₩13,634 | ₩13,634 | ₩13,634 | ₩13,634 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,634 | ₩13,648 | ₩13,634 | ₩13,644 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩13,608 | ₩13,648 | ₩13,608 | ₩13,634 | +0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩13,608 | ₩13,634 | ₩13,608 | ₩13,633 | +0.19% | 7.2천 |
|---|
| 2026.01.06 | ₩13,634 | ₩13,634 | ₩13,634 | ₩13,634 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,621 | ₩13,634 | ₩13,621 | ₩13,634 | +0.10% | 800 |
|---|
| 2026.01.02 | ₩13,609 | ₩13,634 | ₩13,609 | ₩13,634 | +0.19% | 500 |
|---|
| 2025.12.31 | ₩13,608 | ₩13,634 | ₩13,608 | ₩13,634 | +0.20% | 5.2천 |
|---|
| 2025.12.30 | ₩13,634 | ₩13,634 | ₩13,608 | ₩13,634 | 0.00% | 600 |
|---|
| 2025.12.29 | ₩13,618 | ₩13,634 | ₩13,608 | ₩13,634 | +0.12% | 6만 |
|---|
| 2025.12.26 | ₩13,608 | ₩13,648 | ₩13,608 | ₩13,648 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩13,648 | ₩13,648 | ₩13,608 | ₩13,648 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩13,648 | ₩13,648 | ₩13,621 | ₩13,621 | -0.20% | 5.1만 |
|---|
| 2025.12.22 | ₩13,634 | ₩13,634 | ₩13,621 | ₩13,621 | -0.10% | 1.8천 |
|---|
| 2025.12.19 | ₩13,634 | ₩13,634 | ₩13,608 | ₩13,608 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩13,648 | ₩13,648 | ₩13,621 | ₩13,621 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩13,674 | ₩13,674 | ₩13,634 | ₩13,634 | -0.29% | 4.9천 |
|---|
| 2025.12.16 | ₩13,648 | ₩13,661 | ₩13,648 | ₩13,648 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩13,668 | ₩13,668 | ₩13,648 | ₩13,648 | -0.15% | 6.6만 |
|---|
| 2025.12.12 | ₩13,661 | ₩13,661 | ₩13,648 | ₩13,648 | -0.10% | 4.7만 |
|---|
| 2025.12.11 | ₩13,648 | ₩13,701 | ₩13,648 | ₩13,661 | +0.10% | 13만 |
|---|
| 2025.12.10 | ₩13,661 | ₩13,688 | ₩13,661 | ₩13,688 | +0.20% | 2.8천 |
|---|
| 2025.12.09 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,674 | ₩13,688 | ₩13,654 | ₩13,688 | +0.10% | 3.9만 |
|---|
| 2025.12.04 | ₩13,714 | ₩13,714 | ₩13,714 | ₩13,714 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,674 | ₩13,728 | ₩13,674 | ₩13,714 | +0.29% | 7.5천 |
|---|
| 2025.12.02 | ₩13,674 | ₩13,728 | ₩13,648 | ₩13,688 | +0.10% | 2.2만 |
|---|
| 2025.12.01 | ₩13,728 | ₩13,728 | ₩13,661 | ₩13,661 | -0.49% | 4천 |
|---|
| 2025.11.28 | ₩13,674 | ₩13,768 | ₩13,661 | ₩13,661 | -0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩13,714 | ₩13,768 | ₩13,634 | ₩13,768 | +0.39% | 12.8만 |
|---|
| 2025.11.25 | ₩13,741 | ₩13,768 | ₩13,714 | ₩13,768 | +0.19% | 2.5천 |
|---|
| 2025.11.24 | ₩13,808 | ₩13,808 | ₩13,714 | ₩13,794 | -0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩13,728 | ₩13,794 | ₩13,728 | ₩13,781 | +0.39% | 1.3천 |
|---|
| 2025.11.20 | ₩13,768 | ₩13,808 | ₩13,728 | ₩13,768 | 0.00% | 1.7천 |
|---|
| 2025.11.19 | ₩13,768 | ₩13,808 | ₩13,768 | ₩13,768 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩13,781 | ₩13,874 | ₩13,728 | ₩13,848 | +0.48% | 18.4만 |
|---|
| 2025.11.17 | ₩13,794 | ₩13,874 | ₩13,794 | ₩13,854 | +0.44% | 1.4만 |
|---|
| 2025.11.14 | ₩13,768 | ₩13,794 | ₩13,754 | ₩13,794 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩13,781 | ₩13,821 | ₩13,781 | ₩13,821 | +0.29% | 1.2천 |
|---|
| 2025.11.12 | ₩13,808 | ₩13,874 | ₩13,794 | ₩13,808 | 0.00% | 5.4천 |
|---|
| 2025.11.11 | ₩13,821 | ₩13,888 | ₩13,808 | ₩13,808 | -0.10% | 700 |
|---|
| 2025.11.10 | ₩13,808 | ₩13,874 | ₩13,794 | ₩13,868 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩13,888 | ₩13,921 | ₩13,808 | ₩13,861 | -0.19% | 6.4천 |
|---|
| 2025.11.06 | ₩13,941 | ₩13,941 | ₩13,941 | ₩13,941 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,741 | ₩13,968 | ₩13,741 | ₩13,954 | +1.55% | 3.4만 |
|---|
| 2025.11.04 | ₩13,872 | ₩13,872 | ₩13,768 | ₩13,781 | -0.65% | 1.8만 |
|---|
| 2025.11.03 | ₩13,861 | ₩13,914 | ₩13,861 | ₩13,861 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩13,874 | ₩13,914 | ₩13,821 | ₩13,914 | +0.29% | 9.3만 |
|---|
| 2025.10.30 | ₩13,834 | ₩13,914 | ₩13,768 | ₩13,834 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩13,856 | ₩13,928 | ₩13,834 | ₩13,921 | +0.47% | 8.6천 |
|---|
| 2025.10.28 | ₩13,861 | ₩13,908 | ₩13,794 | ₩13,874 | +0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩13,888 | ₩13,888 | ₩13,874 | ₩13,888 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩13,928 | ₩13,980 | ₩13,908 | ₩13,914 | -0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩13,874 | ₩13,924 | ₩13,832 | ₩13,914 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,888 | ₩13,901 | ₩13,834 | ₩13,874 | -0.10% | 2.4만 |
|---|
| 2025.10.21 | ₩13,741 | ₩13,981 | ₩13,741 | ₩13,928 | +1.36% | 24.9만 |
|---|
| 2025.10.20 | ₩13,941 | ₩13,941 | ₩13,688 | ₩13,841 | -0.72% | 5.3만 |
|---|
| 2025.10.17 | ₩13,848 | ₩13,954 | ₩13,848 | ₩13,928 | +0.58% | 4.6만 |
|---|
| 2025.10.16 | ₩13,954 | ₩13,981 | ₩13,846 | ₩13,874 | -0.57% | 13.6만 |
|---|
| 2025.10.15 | ₩14,008 | ₩14,441 | ₩14,008 | ₩14,021 | +0.10% | 27.1만 |
|---|
| 2025.10.14 | ₩13,576 | ₩14,221 | ₩13,576 | ₩13,908 | +2.45% | 64만 |
|---|
| 2025.10.13 | ₩13,541 | ₩13,541 | ₩13,541 | ₩13,541 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩13,528 | ₩13,528 | ₩13,528 | ₩13,528 | 0.00% | 100 |
|---|