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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,092 | ₩14,600 | ₩13,363 | ₩13,677 | -2.94% | 106.7만 |
| 2026.09.28–2026.10.02 | ₩13,971 | ₩14,172 | ₩13,370 | ₩13,838 | -0.96% | 89.3만 |
| 2026.09.21–2026.09.25 | ₩13,169 | ₩14,914 | ₩12,821 | ₩14,185 | +7.72% | 175.8만 |
| 2026.09.14–2026.09.18 | ₩13,690 | ₩13,724 | ₩11,685 | ₩12,755 | -6.84% | 326.9만 |
| 2026.09.08–2026.09.11 | ₩14,613 | ₩14,613 | ₩13,637 | ₩13,797 | -5.58% | 85만 |
| 2026.08.31–2026.09.04 | ₩14,025 | ₩15,041 | ₩13,570 | ₩14,439 | +2.96% | 183.8만 |
| 2026.08.24–2026.08.28 | ₩14,961 | ₩15,375 | ₩13,717 | ₩14,158 | -5.36% | 195.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,236 |
| ₩16,618 |
| ₩12,888 |
| ₩14,854 |
| +12.22% |
| 333.7만 |
| 2026.08.10–2026.08.14 | ₩12,768 | ₩13,864 | ₩12,113 | ₩13,236 | +3.66% | 78만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,423 | ₩13,684 | ₩12,033 | ₩12,501 | -6.87% | 162.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,707 | ₩14,707 | ₩12,902 | ₩13,236 | -10.00% | 120.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,840 | ₩15,977 | ₩14,118 | ₩14,372 | -3.15% | 139.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,806 | ₩17,300 | ₩13,557 | ₩14,305 | -14.88% | 234.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,655 | ₩20,188 | ₩14,974 | ₩16,632 | -15.38% | 634.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,439 | ₩18,423 | ₩14,152 | ₩17,421 | +20.65% | 411.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,092 | ₩14,780 | ₩13,851 | ₩14,145 | +0.38% | 470만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,372 | ₩14,372 | ₩13,958 | ₩13,998 | -2.60% | 523.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,854 | ₩15,181 | ₩14,212 | ₩14,292 | -3.78% | 160.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,375 | ₩16,177 | ₩14,707 | ₩14,854 | -3.39% | 228.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,883 | ₩16,003 | ₩14,894 | ₩15,174 | -4.46% | 88.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,362 | ₩15,896 | ₩14,574 | ₩15,669 | +2.00% | 135.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,228 | ₩15,375 | ₩14,680 | ₩15,161 | -0.44% | 120.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,573 | ₩15,174 | ₩14,439 | ₩15,094 | +3.58% | 109.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,707 | ₩14,720 | ₩14,446 | ₩14,559 | -1.00% | 54만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,305 | ₩14,707 | ₩14,092 | ₩14,586 | +1.96% | 110.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,998 | ₩14,439 | ₩13,904 | ₩14,279 | +2.01% | 349.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,971 | ₩14,011 | ₩13,878 | ₩13,918 | -0.38% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,931 | ₩14,172 | ₩13,891 | ₩13,971 | +0.29% | 5.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,158 | ₩14,239 | ₩13,912 | ₩13,918 | -1.70% | 31.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,145 | ₩14,439 | ₩13,971 | ₩14,065 | -0.57% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,078 | ₩14,172 | ₩13,991 | ₩14,118 | +0.28% | 45.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,279 | ₩14,279 | ₩13,998 | ₩14,158 | -0.84% | 80.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,199 | ₩14,305 | ₩13,931 | ₩14,225 | +0.19% | 374.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,704 | ₩13,797 | ₩13,704 | ₩13,771 | +0.49% | 25만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,692 | ₩13,757 | ₩13,690 | ₩13,756 | +0.47% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,891 | ₩13,958 | ₩13,678 | ₩13,731 | -1.15% | 54만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,924 | ₩13,971 | ₩13,811 | ₩13,904 | -0.14% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,878 | ₩14,025 | ₩13,799 | ₩13,971 | +0.67% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,664 | ₩13,904 | ₩13,664 | ₩13,797 | +0.98% | 25.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,650 | ₩13,677 | ₩13,637 | ₩13,673 | +0.17% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,648 | ₩13,664 | ₩13,637 | ₩13,664 | +0.12% | 6.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,664 | ₩13,677 | ₩13,637 | ₩13,677 | +0.10% | 5.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,697 | ₩13,704 | ₩13,637 | ₩13,637 | -0.44% | 21만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,717 | ₩13,731 | ₩13,677 | ₩13,677 | -0.29% | 22.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,757 | ₩13,757 | ₩13,677 | ₩13,717 | -0.29% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,838 | ₩13,838 | ₩13,664 | ₩13,690 | -1.06% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,824 | ₩13,904 | ₩13,757 | ₩13,811 | -0.10% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,838 | ₩13,918 | ₩13,784 | ₩13,824 | -0.10% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,891 | ₩13,998 | ₩13,771 | ₩13,891 | 0.00% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,918 | ₩13,958 | ₩13,797 | ₩13,944 | +0.19% | 19.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,971 | ₩14,011 | ₩13,717 | ₩13,944 | -0.19% | 41.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,570 | ₩14,473 | ₩13,570 | ₩13,958 | +2.86% | 109.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,557 | ₩13,557 | ₩13,557 | ₩13,557 | 0.00% | 100 |
|---|