시장 데이터를 불러오는 중
전체 종목
디 웨이브 퀀텀 과거 주가
D-Wave Quantum Inc. - Common Stock · QBTS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D-Wave Quantum Inc. - Common Stock · QBTS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,822 | ₩19,849 | ₩19,114 | ₩19,462 | -1.82% | 1065.7만 |
| 2026.10.08 | ₩20,009 | ₩20,236 | ₩19,101 | ₩19,502 | -2.54% | 1676.1만 |
| 2026.10.07 | ₩20,517 | ₩20,677 | ₩20,009 | ₩20,330 | -0.91% | 1438.9만 |
| 2026.10.06 | ₩21,038 | ₩21,719 | ₩20,884 | ₩21,091 | +0.25% | 1339.5만 |
| 2026.10.05 | ₩21,038 | ₩21,078 | ₩20,383 | ₩20,891 | -0.70% | 1622.9만 |
| 2026.10.02 | ₩22,706 | ₩22,707 | ₩21,024 | ₩21,064 | -7.23% | 2021.7만 |
| 2026.10.01 | ₩22,280 | ₩22,560 | ₩21,906 | ₩22,120 | -0.72% | 1125.3만 |
| 2026.09.30 | ₩21,946 | ₩22,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,893 |
| ₩22,133 |
| +0.85% |
| 1264.7만 |
| 2026.09.29 | ₩22,854 | ₩22,988 | ₩21,859 | ₩21,946 | -3.97% | 1437.6만 |
|---|
| 2026.09.28 | ₩22,721 | ₩23,435 | ₩22,373 | ₩22,414 | -1.35% | 1379.1만 |
|---|
| 2026.09.25 | ₩23,308 | ₩24,043 | ₩23,015 | ₩23,255 | -0.23% | 1452.4만 |
|---|
| 2026.09.24 | ₩22,106 | ₩23,489 | ₩21,999 | ₩23,349 | +5.62% | 1865만 |
|---|
| 2026.09.23 | ₩25,285 | ₩25,285 | ₩22,367 | ₩22,454 | -11.20% | 2865.6만 |
|---|
| 2026.09.22 | ₩23,642 | ₩23,736 | ₩23,015 | ₩23,455 | -0.79% | 1447.9만 |
|---|
| 2026.09.21 | ₩23,475 | ₩23,936 | ₩23,223 | ₩23,642 | +0.71% | 1492.5만 |
|---|
| 2026.09.18 | ₩24,150 | ₩24,177 | ₩22,106 | ₩22,854 | -5.37% | 1912.9만 |
|---|
| 2026.09.17 | ₩22,560 | ₩23,883 | ₩22,227 | ₩23,629 | +4.74% | 2145만 |
|---|
| 2026.09.16 | ₩22,013 | ₩22,133 | ₩21,118 | ₩21,732 | -1.27% | 1356.4만 |
|---|
| 2026.09.15 | ₩22,120 | ₩22,627 | ₩21,699 | ₩21,919 | -0.91% | 1130.1만 |
|---|
| 2026.09.14 | ₩21,499 | ₩23,108 | ₩21,479 | ₩22,480 | +4.57% | 1159.5만 |
|---|
| 2026.09.11 | ₩22,320 | ₩22,914 | ₩22,080 | ₩22,440 | +0.54% | 1195.4만 |
|---|
| 2026.09.10 | ₩22,340 | ₩22,841 | ₩22,173 | ₩22,253 | -0.39% | 1292.2만 |
|---|
| 2026.09.09 | ₩23,429 | ₩23,622 | ₩22,547 | ₩22,868 | -2.39% | 1595.5만 |
|---|
| 2026.09.08 | ₩23,642 | ₩24,684 | ₩23,338 | ₩23,602 | -0.17% | 3582만 |
|---|
| 2026.09.04 | ₩22,427 | ₩22,547 | ₩21,946 | ₩22,146 | -1.25% | 1288.8만 |
|---|
| 2026.09.03 | ₩22,146 | ₩22,647 | ₩22,066 | ₩22,467 | +1.45% | 1101.6만 |
|---|
| 2026.09.02 | ₩21,744 | ₩22,313 | ₩21,625 | ₩22,026 | +1.30% | 1154.6만 |
|---|
| 2026.09.01 | ₩22,106 | ₩22,567 | ₩21,893 | ₩22,093 | -0.06% | 1187.5만 |
|---|
| 2026.08.31 | ₩22,287 | ₩23,175 | ₩22,200 | ₩22,975 | +3.09% | 1158.5만 |
|---|
| 2026.08.28 | ₩23,455 | ₩23,669 | ₩22,273 | ₩22,694 | -3.25% | 1819.5만 |
|---|
| 2026.08.27 | ₩23,896 | ₩24,537 | ₩23,656 | ₩23,910 | +0.06% | 1909.2만 |
|---|
| 2026.08.26 | ₩25,018 | ₩25,432 | ₩23,308 | ₩23,389 | -6.51% | 2652.6만 |
|---|
| 2026.08.25 | ₩25,412 | ₩26,087 | ₩24,885 | ₩25,846 | +1.71% | 1509.7만 |
|---|
| 2026.08.24 | ₩26,381 | ₩26,648 | ₩24,925 | ₩24,951 | -5.42% | 1713.3만 |
|---|
| 2026.08.21 | ₩25,526 | ₩27,509 | ₩25,512 | ₩27,236 | +6.70% | 1953.7만 |
|---|
| 2026.08.20 | ₩25,673 | ₩25,953 | ₩24,631 | ₩25,112 | -2.19% | 1174.5만 |
|---|
| 2026.08.19 | ₩25,740 | ₩26,382 | ₩25,279 | ₩25,806 | +0.26% | 1308.5만 |
|---|
| 2026.08.18 | ₩26,447 | ₩27,663 | ₩25,987 | ₩26,087 | -1.36% | 1292.6만 |
|---|
| 2026.08.17 | ₩27,756 | ₩28,525 | ₩26,974 | ₩27,877 | +0.43% | 1007.8만 |
|---|
| 2026.08.14 | ₩27,545 | ₩28,658 | ₩27,276 | ₩28,277 | +2.66% | 1105.5만 |
|---|
| 2026.08.13 | ₩27,369 | ₩29,059 | ₩27,316 | ₩27,917 | +2.00% | 1301.3만 |
|---|
| 2026.08.12 | ₩27,768 | ₩28,050 | ₩26,795 | ₩27,703 | -0.24% | 1326.6만 |
|---|
| 2026.08.11 | ₩27,062 | ₩27,436 | ₩26,434 | ₩27,022 | -0.15% | 1109.9만 |
|---|
| 2026.08.10 | ₩27,302 | ₩27,903 | ₩26,741 | ₩26,968 | -1.22% | 1319.3만 |
|---|
| 2026.08.07 | ₩26,341 | ₩27,943 | ₩26,080 | ₩27,730 | +5.27% | 1629.2만 |
|---|
| 2026.08.06 | ₩24,631 | ₩27,503 | ₩24,484 | ₩25,920 | +5.23% | 2370.3만 |
|---|
| 2026.08.05 | ₩28,872 | ₩29,386 | ₩28,251 | ₩28,571 | -1.04% | 1706.2만 |
|---|
| 2026.08.04 | ₩27,169 | ₩29,252 | ₩27,169 | ₩29,159 | +7.33% | 2384.9만 |
|---|
| 2026.08.03 | ₩24,163 | ₩26,895 | ₩24,043 | ₩26,688 | +10.45% | 2463.6만 |
|---|
| 2026.07.31 | ₩24,551 | ₩25,272 | ₩23,829 | ₩24,150 | -1.63% | 1654.3만 |
|---|
| 2026.07.30 | ₩22,427 | ₩24,217 | ₩22,320 | ₩24,016 | +7.09% | 2012.5만 |
|---|
| 2026.07.29 | ₩23,095 | ₩23,242 | ₩21,465 | ₩21,612 | -6.42% | 2028.4만 |
|---|
| 2026.07.28 | ₩24,911 | ₩25,232 | ₩23,055 | ₩23,556 | -5.44% | 2417.4만 |
|---|
| 2026.07.27 | ₩23,856 | ₩26,100 | ₩23,709 | ₩26,060 | +9.24% | 4847.8만 |
|---|
| 2026.07.24 | ₩22,721 | ₩22,761 | ₩21,612 | ₩21,652 | -4.70% | 1357.1만 |
|---|
| 2026.07.23 | ₩22,554 | ₩23,843 | ₩22,467 | ₩22,841 | +1.27% | 1364.9만 |
|---|
| 2026.07.22 | ₩23,509 | ₩24,003 | ₩23,055 | ₩23,175 | -1.42% | 1453.9만 |
|---|
| 2026.07.21 | ₩22,814 | ₩24,070 | ₩22,707 | ₩23,776 | +4.22% | 1651.8만 |
|---|
| 2026.07.20 | ₩22,707 | ₩23,442 | ₩22,293 | ₩22,333 | -1.65% | 1377.9만 |
|---|
| 2026.07.17 | ₩21,986 | ₩23,268 | ₩21,405 | ₩22,347 | +1.64% | 1762.3만 |
|---|
| 2026.07.16 | ₩24,043 | ₩24,043 | ₩22,454 | ₩22,601 | -6.00% | 1889.3만 |
|---|
| 2026.07.15 | ₩25,426 | ₩25,873 | ₩23,869 | ₩24,404 | -4.02% | 1543만 |
|---|
| 2026.07.14 | ₩25,272 | ₩25,719 | ₩24,911 | ₩25,312 | +0.16% | 1567.6만 |
|---|
| 2026.07.13 | ₩26,301 | ₩26,301 | ₩24,738 | ₩24,925 | -5.23% | 1705.9만 |
|---|
| 2026.07.10 | ₩28,691 | ₩28,905 | ₩26,648 | ₩26,835 | -6.47% | 1451.8만 |
|---|
| 2026.07.09 | ₩27,716 | ₩28,698 | ₩27,409 | ₩28,264 | +1.98% | 1652.5만 |
|---|
| 2026.07.08 | ₩27,409 | ₩28,705 | ₩26,888 | ₩27,569 | +0.58% | 1554.6만 |
|---|
| 2026.07.07 | ₩29,606 | ₩29,907 | ₩27,409 | ₩28,130 | -4.99% | 2058.4만 |
|---|
| 2026.07.06 | ₩29,974 | ₩31,557 | ₩29,720 | ₩30,134 | +0.53% | 1722.5만 |
|---|
| 2026.07.02 | ₩31,597 | ₩32,966 | ₩29,787 | ₩30,094 | -4.76% | 2136.6만 |
|---|
| 2026.07.01 | ₩31,517 | ₩32,779 | ₩30,802 | ₩31,390 | -0.40% | 2292.3만 |
|---|
| 2026.06.30 | ₩31,189 | ₩33,033 | ₩31,056 | ₩32,044 | +2.74% | 2020.2만 |
|---|
| 2026.06.29 | ₩30,942 | ₩32,405 | ₩30,000 | ₩31,830 | +2.87% | 2278.2만 |
|---|
| 2026.06.26 | ₩28,451 | ₩30,535 | ₩27,957 | ₩30,401 | +6.85% | 3177.5만 |
|---|
| 2026.06.25 | ₩31,390 | ₩31,804 | ₩28,899 | ₩29,266 | -6.77% | 2065.3만 |
|---|
| 2026.06.24 | ₩32,625 | ₩32,629 | ₩29,920 | ₩30,695 | -5.92% | 3201만 |
|---|
| 2026.06.23 | ₩32,204 | ₩35,677 | ₩32,004 | ₩33,433 | +3.82% | 4896.3만 |
|---|
| 2026.06.22 | ₩32,578 | ₩34,241 | ₩31,416 | ₩32,685 | +0.33% | 2957.6만 |
|---|
| 2026.06.18 | ₩31,603 | ₩33,006 | ₩30,109 | ₩32,979 | +4.35% | 3104.4만 |
|---|
| 2026.06.17 | ₩32,251 | ₩32,792 | ₩30,521 | ₩30,615 | -5.07% | 2764.6만 |
|---|
| 2026.06.16 | ₩34,395 | ₩34,876 | ₩31,901 | ₩31,977 | -7.03% | 2943.2만 |
|---|
| 2026.06.15 | ₩33,273 | ₩36,265 | ₩33,273 | ₩35,076 | +5.42% | 4496만 |
|---|
| 2026.06.12 | ₩31,570 | ₩32,699 | ₩30,535 | ₩31,216 | -1.12% | 2786.2만 |
|---|
| 2026.06.11 | ₩30,936 | ₩32,605 | ₩30,388 | ₩31,817 | +2.85% | 2516.5만 |
|---|
| 2026.06.10 | ₩31,082 | ₩33,099 | ₩30,917 | ₩31,056 | -0.09% | 2085.7만 |
|---|
| 2026.06.09 | ₩34,402 | ₩35,611 | ₩29,854 | ₩31,416 | -8.68% | 3788.7만 |
|---|
| 2026.06.08 | ₩32,993 | ₩35,704 | ₩32,058 | ₩34,502 | +4.57% | 2901만 |
|---|
| 2026.06.05 | ₩35,477 | ₩35,517 | ₩31,102 | ₩31,857 | -10.20% | 3432만 |
|---|
| 2026.06.04 | ₩36,118 | ₩38,496 | ₩35,330 | ₩36,920 | +2.22% | 3922.3만 |
|---|
| 2026.06.03 | ₩39,391 | ₩40,005 | ₩36,572 | ₩36,799 | -6.58% | 4231.1만 |
|---|
| 2026.06.02 | ₩39,284 | ₩41,808 | ₩38,723 | ₩39,952 | +1.70% | 4844.3만 |
|---|
| 2026.06.01 | ₩38,669 | ₩41,568 | ₩37,173 | ₩38,977 | +0.79% | 4907.9만 |
|---|
| 2026.05.29 | ₩38,469 | ₩40,286 | ₩36,626 | ₩40,259 | +4.65% | 3638.1만 |
|---|
| 2026.05.28 | ₩37,120 | ₩40,366 | ₩36,078 | ₩39,391 | +6.12% | 5448.2만 |
|---|
| 2026.05.27 | ₩36,412 | ₩37,467 | ₩34,322 | ₩36,706 | +0.81% | 3401.5만 |
|---|
| 2026.05.26 | ₩39,204 | ₩39,377 | ₩35,170 | ₩37,160 | -5.21% | 5469.2만 |
|---|
| 2026.05.22 | ₩35,183 | ₩42,142 | ₩34,876 | ₩39,270 | +11.62% | 1.4억 |
|---|
| 2026.05.21 | ₩29,065 | ₩34,502 | ₩28,865 | ₩34,382 | +18.29% | 1.2억 |
|---|
| 2026.05.20 | ₩24,751 | ₩25,980 | ₩24,471 | ₩25,780 | +4.16% | 2185.5만 |
|---|
| 2026.05.19 | ₩25,072 | ₩25,559 | ₩23,689 | ₩24,297 | -3.09% | 2151.3만 |
|---|
| 2026.05.18 | ₩26,862 | ₩26,984 | ₩24,484 | ₩25,459 | -5.22% | 2464만 |
|---|
| 2026.05.15 | ₩28,237 | ₩28,384 | ₩26,982 | ₩27,182 | -3.74% | 2376.2만 |
|---|
| 2026.05.14 | ₩27,863 | ₩30,094 | ₩27,236 | ₩29,560 | +6.09% | 2814.9만 |
|---|
| 2026.05.13 | ₩29,894 | ₩29,907 | ₩27,650 | ₩28,638 | -4.20% | 2557.7만 |
|---|
| 2026.05.12 | ₩29,947 | ₩31,937 | ₩27,890 | ₩29,854 | -0.31% | 4689.5만 |
|---|
| 2026.05.11 | ₩29,653 | ₩33,099 | ₩29,079 | ₩32,098 | +8.24% | 3612.7만 |
|---|
| 2026.05.08 | ₩29,653 | ₩30,281 | ₩28,611 | ₩30,147 | +1.67% | 2016.9만 |
|---|
| 2026.05.07 | ₩30,789 | ₩31,630 | ₩29,132 | ₩29,373 | -4.60% | 2587.3만 |
|---|
| 2026.05.06 | ₩29,279 | ₩32,111 | ₩28,985 | ₩31,830 | +8.71% | 3963.4만 |
|---|
| 2026.05.05 | ₩28,625 | ₩28,985 | ₩27,195 | ₩28,772 | +0.51% | 1939.5만 |
|---|
| 2026.05.04 | ₩27,309 | ₩29,012 | ₩26,902 | ₩27,943 | +2.32% | 2479만 |
|---|
| 2026.05.01 | ₩26,848 | ₩27,604 | ₩26,140 | ₩27,369 | +1.94% | 2036.4만 |
|---|
| 2026.04.30 | ₩24,457 | ₩27,195 | ₩24,337 | ₩27,089 | +10.76% | 2979.4만 |
|---|
| 2026.04.29 | ₩24,390 | ₩24,591 | ₩22,854 | ₩24,404 | +0.05% | 1897.1만 |
|---|
| 2026.04.28 | ₩24,243 | ₩24,644 | ₩23,589 | ₩24,190 | -0.22% | 1599.3만 |
|---|
| 2026.04.27 | ₩24,230 | ₩25,366 | ₩23,923 | ₩25,112 | +3.64% | 1962.5만 |
|---|
| 2026.04.24 | ₩26,274 | ₩26,287 | ₩23,910 | ₩24,698 | -6.00% | 2387.8만 |
|---|
| 2026.04.23 | ₩27,583 | ₩28,257 | ₩25,352 | ₩25,793 | -6.49% | 2950.6만 |
|---|
| 2026.04.22 | ₩27,930 | ₩29,119 | ₩27,636 | ₩28,371 | +1.58% | 3392.9만 |
|---|
| 2026.04.21 | ₩29,152 | ₩29,186 | ₩27,089 | ₩27,195 | -6.71% | 3718.7만 |
|---|
| 2026.04.20 | ₩28,084 | ₩29,293 | ₩27,476 | ₩28,932 | +3.02% | 3924.2만 |
|---|
| 2026.04.17 | ₩29,126 | ₩30,041 | ₩28,571 | ₩28,972 | -0.53% | 4607.6만 |
|---|
| 2026.04.16 | ₩29,386 | ₩30,014 | ₩26,915 | ₩28,745 | -2.18% | 9011.4만 |
|---|
| 2026.04.15 | ₩24,744 | ₩28,104 | ₩23,736 | ₩27,797 | +12.33% | 9895.8만 |
|---|
| 2026.04.14 | ₩20,423 | ₩22,821 | ₩20,343 | ₩22,667 | +10.99% | 4368만 |
|---|
| 2026.04.13 | ₩18,807 | ₩19,749 | ₩18,446 | ₩19,568 | +4.05% | 1639.3만 |
|---|
| 2026.04.10 | ₩18,754 | ₩19,735 | ₩18,747 | ₩19,034 | +1.50% | 1379.6만 |
|---|
| 2026.04.09 | ₩19,235 | ₩19,515 | ₩18,313 | ₩18,527 | -3.68% | 1776.2만 |
|---|
| 2026.04.08 | ₩20,370 | ₩20,503 | ₩18,834 | ₩19,462 | -4.46% | 2180.8만 |
|---|
| 2026.04.07 | ₩18,593 | ₩18,633 | ₩17,873 | ₩18,353 | -1.29% | 1603.1만 |
|---|
| 2026.04.06 | ₩18,967 | ₩19,595 | ₩18,406 | ₩18,887 | -0.42% | 1427만 |
|---|
| 2026.04.02 | ₩17,498 | ₩19,201 | ₩17,378 | ₩19,128 | +9.31% | 1718.6만 |
|---|
| 2026.04.01 | ₩19,829 | ₩20,023 | ₩18,233 | ₩18,300 | -7.71% | 2175.5만 |
|---|
| 2026.03.31 | ₩17,738 | ₩19,355 | ₩17,538 | ₩19,275 | +8.66% | 2503.1만 |
|---|
| 2026.03.30 | ₩18,446 | ₩18,560 | ₩17,031 | ₩17,338 | -6.01% | 2323만 |
|---|
| 2026.03.27 | ₩19,381 | ₩19,542 | ₩18,306 | ₩18,567 | -4.20% | 1832.9만 |
|---|
| 2026.03.26 | ₩21,078 | ₩21,147 | ₩19,462 | ₩19,568 | -7.16% | 2025.6만 |
|---|
| 2026.03.25 | ₩21,719 | ₩22,343 | ₩21,238 | ₩21,625 | -0.43% | 1598.9만 |
|---|
| 2026.03.24 | ₩21,452 | ₩21,747 | ₩20,604 | ₩21,278 | -0.81% | 1805만 |
|---|
| 2026.03.23 | ₩20,984 | ₩21,993 | ₩20,771 | ₩21,786 | +3.82% | 2079.8만 |
|---|
| 2026.03.20 | ₩21,158 | ₩21,445 | ₩20,330 | ₩21,011 | -0.69% | 2640.8만 |
|---|
| 2026.03.19 | ₩21,292 | ₩21,879 | ₩20,517 | ₩21,505 | +1.00% | 2158.7만 |
|---|
| 2026.03.18 | ₩23,041 | ₩23,135 | ₩21,979 | ₩22,026 | -4.41% | 2120.1만 |
|---|
| 2026.03.17 | ₩23,362 | ₩23,703 | ₩22,854 | ₩23,335 | -0.11% | 1750.9만 |
|---|
| 2026.03.16 | ₩24,016 | ₩24,604 | ₩22,868 | ₩23,322 | -2.89% | 2547.3만 |
|---|
| 2026.03.13 | ₩24,203 | ₩24,965 | ₩23,282 | ₩23,442 | -3.15% | 2099.6만 |
|---|
| 2026.03.12 | ₩24,764 | ₩25,098 | ₩23,602 | ₩23,816 | -3.83% | 2398.3만 |
|---|
| 2026.03.11 | ₩25,098 | ₩26,007 | ₩24,644 | ₩25,259 | +0.64% | 1833만 |
|---|
| 2026.03.10 | ₩25,740 | ₩26,073 | ₩24,927 | ₩25,058 | -2.65% | 2161.4만 |
|---|
| 2026.03.09 | ₩24,217 | ₩25,512 | ₩23,349 | ₩25,432 | +5.02% | 2609.1만 |
|---|
| 2026.03.06 | ₩24,350 | ₩26,194 | ₩24,350 | ₩24,831 | +1.97% | 2722.9만 |
|---|
| 2026.03.05 | ₩24,831 | ₩25,185 | ₩23,055 | ₩25,152 | +1.29% | 3315.1만 |
|---|
| 2026.03.04 | ₩24,671 | ₩25,472 | ₩24,284 | ₩25,259 | +2.38% | 1901.3만 |
|---|
| 2026.03.03 | ₩24,390 | ₩24,992 | ₩23,322 | ₩24,364 | -0.11% | 2086.8만 |
|---|
| 2026.03.02 | ₩23,963 | ₩25,332 | ₩23,816 | ₩25,299 | +5.57% | 1858.3만 |
|---|
| 2026.02.27 | ₩25,933 | ₩26,047 | ₩23,578 | ₩25,085 | -3.27% | 2747만 |
|---|
| 2026.02.26 | ₩27,610 | ₩28,985 | ₩26,341 | ₩26,902 | -2.56% | 4371.9만 |
|---|
| 2026.02.25 | ₩25,352 | ₩26,461 | ₩24,911 | ₩26,247 | +3.53% | 2559.5만 |
|---|
| 2026.02.24 | ₩23,816 | ₩25,212 | ₩23,616 | ₩24,925 | +4.66% | 1984.3만 |
|---|
| 2026.02.23 | ₩23,469 | ₩24,524 | ₩23,255 | ₩24,110 | +2.73% | 1854만 |
|---|
| 2026.02.20 | ₩25,272 | ₩25,860 | ₩23,809 | ₩24,123 | -4.55% | 2661.6만 |
|---|
| 2026.02.19 | ₩24,871 | ₩26,033 | ₩24,537 | ₩25,886 | +4.08% | 1967.6만 |
|---|
| 2026.02.18 | ₩24,831 | ₩26,207 | ₩24,090 | ₩25,472 | +2.58% | 2149.4만 |
|---|
| 2026.02.17 | ₩25,512 | ₩25,780 | ₩23,789 | ₩24,631 | -3.46% | 2535.2만 |
|---|
| 2026.02.13 | ₩25,466 | ₩26,808 | ₩24,666 | ₩26,274 | +3.17% | 2382.4만 |
|---|
| 2026.02.12 | ₩26,167 | ₩26,367 | ₩24,647 | ₩25,138 | -3.93% | 2367.1만 |
|---|
| 2026.02.11 | ₩27,724 | ₩27,724 | ₩25,018 | ₩26,234 | -5.38% | 2729.5만 |
|---|
| 2026.02.10 | ₩27,756 | ₩28,744 | ₩27,276 | ₩27,302 | -1.64% | 1864.1만 |
|---|
| 2026.02.09 | ₩27,276 | ₩28,504 | ₩26,741 | ₩28,331 | +3.87% | 2365.2만 |
|---|
| 2026.02.06 | ₩23,910 | ₩28,024 | ₩23,829 | ₩27,676 | +15.75% | 3884만 |
|---|
| 2026.02.05 | ₩25,820 | ₩26,207 | ₩22,601 | ₩22,988 | -10.97% | 3668.8만 |
|---|
| 2026.02.04 | ₩28,491 | ₩28,491 | ₩25,086 | ₩26,862 | -5.72% | 3205.4만 |
|---|
| 2026.02.03 | ₩28,772 | ₩28,812 | ₩26,995 | ₩28,585 | -0.65% | 3195만 |
|---|
| 2026.02.02 | ₩28,745 | ₩28,785 | ₩26,755 | ₩28,010 | -2.56% | 2869.5만 |
|---|
| 2026.01.30 | ₩30,762 | ₩30,922 | ₩27,650 | ₩28,344 | -7.86% | 3126만 |
|---|
| 2026.01.29 | ₩32,725 | ₩33,427 | ₩30,014 | ₩31,016 | -5.22% | 3309.8만 |
|---|
| 2026.01.28 | ₩33,059 | ₩34,315 | ₩32,759 | ₩33,353 | +0.89% | 3293.4만 |
|---|
| 2026.01.27 | ₩33,046 | ₩33,367 | ₩31,777 | ₩32,979 | -0.20% | 4160.9만 |
|---|
| 2026.01.26 | ₩34,195 | ₩34,768 | ₩31,316 | ₩31,724 | -7.23% | 2929.4만 |
|---|
| 2026.01.23 | ₩35,998 | ₩36,332 | ₩33,704 | ₩34,235 | -4.90% | 3807만 |
|---|
| 2026.01.22 | ₩35,557 | ₩36,853 | ₩34,555 | ₩36,639 | +3.04% | 3866.5만 |
|---|
| 2026.01.21 | ₩36,826 | ₩37,601 | ₩33,049 | ₩34,782 | -5.55% | 4440.9만 |
|---|
| 2026.01.20 | ₩36,826 | ₩38,042 | ₩34,642 | ₩36,118 | -1.92% | 5136.2만 |
|---|
| 2026.01.16 | ₩38,803 | ₩40,246 | ₩37,761 | ₩38,509 | -0.76% | 4059.5만 |
|---|
| 2026.01.15 | ₩40,713 | ₩41,888 | ₩38,349 | ₩38,362 | -5.77% | 4368.7만 |
|---|
| 2026.01.14 | ₩37,988 | ₩40,312 | ₩36,746 | ₩40,272 | +6.01% | 4017.5만 |
|---|
| 2026.01.13 | ₩38,937 | ₩39,711 | ₩37,213 | ₩38,496 | -1.13% | 3282만 |
|---|
| 2026.01.12 | ₩37,454 | ₩38,522 | ₩36,766 | ₩38,469 | +2.71% | 3196.7만 |
|---|
| 2026.01.09 | ₩39,765 | ₩41,595 | ₩37,494 | ₩37,547 | -5.58% | 4676.5만 |
|---|
| 2026.01.08 | ₩39,892 | ₩40,709 | ₩38,269 | ₩39,110 | -1.96% | 3867.6만 |
|---|
| 2026.01.07 | ₩41,541 | ₩42,950 | ₩40,192 | ₩40,339 | -2.89% | 3671.6만 |
|---|
| 2026.01.06 | ₩40,860 | ₩41,915 | ₩39,190 | ₩41,768 | +2.22% | 3531.2만 |
|---|
| 2026.01.05 | ₩38,275 | ₩41,848 | ₩37,026 | ₩40,927 | +6.93% | 4604.4만 |
|---|
| 2026.01.02 | ₩35,991 | ₩37,868 | ₩33,968 | ₩37,574 | +4.40% | 4840.6만 |
|---|
| 2025.12.31 | ₩34,943 | ₩36,639 | ₩34,769 | ₩34,929 | -0.04% | 3616.5만 |
|---|
| 2025.12.30 | ₩35,457 | ₩36,719 | ₩34,756 | ₩35,063 | -1.11% | 3639.8만 |
|---|
| 2025.12.29 | ₩33,847 | ₩35,744 | ₩33,487 | ₩34,929 | +3.20% | 3234.4만 |
|---|
| 2025.12.26 | ₩36,733 | ₩36,733 | ₩33,079 | ₩33,781 | -8.04% | 3356.1만 |
|---|
| 2025.12.24 | ₩39,604 | ₩39,642 | ₩35,985 | ₩36,759 | -7.18% | 2348.3만 |
|---|
| 2025.12.23 | ₩40,887 | ₩42,583 | ₩38,269 | ₩38,896 | -4.87% | 4470.2만 |
|---|
| 2025.12.22 | ₩36,946 | ₩43,264 | ₩36,893 | ₩42,997 | +16.38% | 6311.5만 |
|---|
| 2025.12.19 | ₩33,954 | ₩36,145 | ₩33,721 | ₩35,824 | +5.51% | 3192.2만 |
|---|
| 2025.12.18 | ₩33,260 | ₩34,515 | ₩32,351 | ₩33,246 | -0.04% | 2719.4만 |
|---|
| 2025.12.17 | ₩34,729 | ₩36,452 | ₩31,750 | ₩31,790 | -8.46% | 2936.1만 |
|---|
| 2025.12.16 | ₩31,977 | ₩34,181 | ₩31,857 | ₩34,088 | +6.60% | 2611.9만 |
|---|
| 2025.12.15 | ₩35,263 | ₩35,570 | ₩31,483 | ₩31,710 | -10.08% | 2987.5만 |
|---|
| 2025.12.12 | ₩36,839 | ₩37,574 | ₩33,687 | ₩34,863 | -5.37% | 3327만 |
|---|
| 2025.12.11 | ₩36,131 | ₩38,055 | ₩34,208 | ₩37,374 | +3.44% | 3127.8만 |
|---|
| 2025.12.10 | ₩37,641 | ₩38,172 | ₩35,691 | ₩35,798 | -4.90% | 3328만 |
|---|
| 2025.12.09 | ₩37,093 | ₩38,416 | ₩36,238 | ₩37,841 | +2.02% | 2203.8만 |
|---|
| 2025.12.08 | ₩37,294 | ₩38,937 | ₩35,584 | ₩37,988 | +1.86% | 3769.5만 |
|---|
| 2025.12.05 | ₩38,162 | ₩38,576 | ₩34,996 | ₩36,065 | -5.50% | 3812.5만 |
|---|
| 2025.12.04 | ₩33,453 | ₩38,603 | ₩32,993 | ₩38,376 | +14.71% | 5197.2만 |
|---|
| 2025.12.03 | ₩30,535 | ₩33,774 | ₩29,840 | ₩33,500 | +9.71% | 3996.1만 |
|---|
| 2025.12.02 | ₩28,805 | ₩30,595 | ₩28,611 | ₩30,054 | +4.34% | 1982만 |
|---|
| 2025.12.01 | ₩29,399 | ₩29,713 | ₩28,478 | ₩28,611 | -2.68% | 1714.4만 |
|---|
| 2025.11.28 | ₩30,388 | ₩30,662 | ₩29,680 | ₩30,281 | -0.35% | 946.2만 |
|---|
| 2025.11.26 | ₩30,308 | ₩30,695 | ₩29,386 | ₩29,934 | -1.23% | 2162만 |
|---|
| 2025.11.25 | ₩30,035 | ₩30,602 | ₩28,785 | ₩30,174 | +0.46% | 2380.6만 |
|---|
| 2025.11.24 | ₩27,409 | ₩31,176 | ₩27,316 | ₩30,869 | +12.62% | 2974.3만 |
|---|
| 2025.11.21 | ₩27,249 | ₩27,716 | ₩24,771 | ₩27,262 | +0.05% | 4089.1만 |
|---|
| 2025.11.20 | ₩32,017 | ₩32,979 | ₩27,189 | ₩27,396 | -14.43% | 4099.1만 |
|---|
| 2025.11.19 | ₩30,936 | ₩32,645 | ₩30,562 | ₩31,310 | +1.21% | 3553.7만 |
|---|
| 2025.11.18 | ₩29,680 | ₩31,320 | ₩29,172 | ₩30,628 | +3.20% | 2754.4만 |
|---|
| 2025.11.17 | ₩31,029 | ₩31,961 | ₩29,640 | ₩30,495 | -1.72% | 3004.5만 |
|---|
| 2025.11.14 | ₩28,825 | ₩33,380 | ₩28,678 | ₩31,537 | +9.41% | 5121.6만 |
|---|
| 2025.11.13 | ₩34,034 | ₩34,061 | ₩30,642 | ₩31,243 | -8.20% | 4862.9만 |
|---|
| 2025.11.12 | ₩38,496 | ₩39,498 | ₩34,876 | ₩35,263 | -8.40% | 3894.3만 |
|---|
| 2025.11.11 | ₩38,469 | ₩40,099 | ₩36,733 | ₩38,723 | +0.66% | 3336.5만 |
|---|
| 2025.11.10 | ₩40,219 | ₩42,209 | ₩38,068 | ₩39,230 | -2.46% | 4365.8만 |
|---|
| 2025.11.07 | ₩36,639 | ₩39,698 | ₩35,290 | ₩39,404 | +7.55% | 5059.3만 |
|---|
| 2025.11.06 | ₩40,733 | ₩40,994 | ₩37,574 | ₩37,921 | -6.90% | 4188.1만 |
|---|
| 2025.11.05 | ₩40,820 | ₩42,249 | ₩39,164 | ₩41,434 | +1.51% | 3199.5만 |
|---|
| 2025.11.04 | ₩41,428 | ₩43,451 | ₩39,324 | ₩39,725 | -4.11% | 3646.4만 |
|---|
| 2025.11.03 | ₩49,983 | ₩50,250 | ₩42,690 | ₩44,199 | -11.57% | 4662.2만 |
|---|
| 2025.10.31 | ₩48,073 | ₩50,003 | ₩46,824 | ₩49,502 | +2.97% | 3784.7만 |
|---|
| 2025.10.30 | ₩43,959 | ₩49,142 | ₩43,344 | ₩48,233 | +9.72% | 4441.8만 |
|---|
| 2025.10.29 | ₩43,378 | ₩46,283 | ₩42,743 | ₩45,762 | +5.50% | 4721.9만 |
|---|
| 2025.10.28 | ₩47,145 | ₩48,848 | ₩42,543 | ₩42,743 | -9.34% | 6454.9만 |
|---|
| 2025.10.27 | ₩45,401 | ₩49,796 | ₩44,386 | ₩46,804 | +3.09% | 6505.4만 |
|---|
| 2025.10.24 | ₩44,340 | ₩47,004 | ₩43,144 | ₩43,612 | -1.64% | 6766.1만 |
|---|
| 2025.10.23 | ₩43,545 | ₩44,653 | ₩39,618 | ₩41,488 | -4.72% | 1.1억 |
|---|
| 2025.10.22 | ₩40,219 | ₩41,822 | ₩35,223 | ₩36,452 | -9.37% | 7962.9만 |
|---|
| 2025.10.21 | ₩44,907 | ₩45,388 | ₩41,568 | ₩42,997 | -4.25% | 4066.9만 |
|---|
| 2025.10.20 | ₩52,788 | ₩53,002 | ₩44,774 | ₩45,949 | -12.96% | 4395.1만 |
|---|
| 2025.10.17 | ₩51,426 | ₩52,721 | ₩48,166 | ₩51,199 | -0.44% | 4568만 |
|---|
| 2025.10.16 | ₩59,707 | ₩60,281 | ₩52,935 | ₩54,044 | -9.49% | 5579.8만 |
|---|
| 2025.10.15 | ₩61,978 | ₩62,445 | ₩55,059 | ₩59,814 | -3.49% | 7760만 |
|---|
| 2025.10.14 | ₩54,124 | ₩60,509 | ₩50,891 | ₩57,517 | +6.27% | 7333.5만 |
|---|
| 2025.10.13 | ₩45,789 | ₩56,061 | ₩43,572 | ₩54,257 | +18.49% | 8908.3만 |
|---|
| 2025.10.10 | ₩47,659 | ₩47,873 | ₩43,398 | ₩44,106 | -7.46% | 5852.2만 |
|---|