시장 데이터를 불러오는 중
전체 종목
퀀텀 컴퓨팅 과거 주가
Quantum Computing Inc. - Common Stock · QUBT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum Computing Inc. - Common Stock · QUBT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,137 | ₩10,151 | ₩9,836 | ₩9,970 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,097 | ₩10,204 | ₩9,822 | ₩9,983 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,278 | ₩10,378 | ₩10,064 | ₩10,211 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,774 | ₩11,203 | ₩10,519 | ₩10,533 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,988 | ₩11,028 | ₩10,492 | ₩10,640 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,705 | ₩11,739 | ₩10,868 | ₩10,961 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,410 | ₩11,484 | ₩11,149 | ₩11,243 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,444 | ₩11,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,303 |
| ₩11,323 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,745 | ₩11,752 | ₩11,323 | ₩11,337 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,819 | ₩12,074 | ₩11,410 | ₩11,484 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,147 | ₩12,435 | ₩11,966 | ₩12,007 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,873 | ₩12,449 | ₩11,873 | ₩12,275 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,958 | ₩13,079 | ₩12,120 | ₩12,221 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,167 | ₩12,194 | ₩11,881 | ₩12,167 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,060 | ₩12,234 | ₩11,859 | ₩12,007 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,538 | ₩11,698 | ₩11,069 | ₩11,658 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,109 | ₩11,444 | ₩10,955 | ₩11,310 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,573 | ₩10,787 | ₩10,439 | ₩10,720 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,479 | ₩10,774 | ₩10,425 | ₩10,506 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,224 | ₩10,948 | ₩10,224 | ₩10,680 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,640 | ₩10,908 | ₩10,472 | ₩10,707 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,613 | ₩10,801 | ₩10,412 | ₩10,479 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,874 | ₩11,142 | ₩10,760 | ₩10,774 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,162 | ₩11,517 | ₩11,002 | ₩11,015 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,626 | ₩10,760 | ₩10,506 | ₩10,734 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,573 | ₩10,814 | ₩10,546 | ₩10,667 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,466 | ₩10,720 | ₩10,452 | ₩10,506 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,715 | ₩10,876 | ₩10,492 | ₩10,586 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,847 | ₩11,188 | ₩10,827 | ₩11,028 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,417 | ₩11,571 | ₩10,814 | ₩10,921 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,538 | ₩11,765 | ₩11,283 | ₩11,591 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,296 | ₩11,497 | ₩11,109 | ₩11,189 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,320 | ₩11,551 | ₩11,015 | ₩11,337 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,551 | ₩11,685 | ₩10,961 | ₩11,042 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩11,042 | ₩11,993 | ₩11,042 | ₩11,953 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,350 | ₩11,471 | ₩10,767 | ₩10,908 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,203 | ₩11,390 | ₩10,908 | ₩11,283 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,390 | ₩11,973 | ₩11,323 | ₩11,417 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,953 | ₩12,301 | ₩11,698 | ₩12,127 | +1.46% | 694.3만 |
|---|
| 2026.08.14 | ₩11,779 | ₩12,194 | ₩11,739 | ₩12,074 | +2.50% | 729.5만 |
|---|
| 2026.08.13 | ₩11,886 | ₩12,409 | ₩11,772 | ₩11,953 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,261 | ₩12,382 | ₩11,759 | ₩11,953 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,275 | ₩12,275 | ₩11,658 | ₩11,993 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,288 | ₩12,388 | ₩11,873 | ₩11,966 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,980 | ₩12,335 | ₩11,725 | ₩12,301 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,417 | ₩12,020 | ₩11,350 | ₩11,759 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,221 | ₩12,368 | ₩11,859 | ₩11,899 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩12,033 | ₩12,529 | ₩11,953 | ₩12,368 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,861 | ₩11,718 | ₩10,720 | ₩11,712 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,948 | ₩11,236 | ₩10,613 | ₩10,854 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,191 | ₩10,774 | ₩10,090 | ₩10,747 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,184 | ₩10,459 | ₩9,782 | ₩9,782 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,385 | ₩10,553 | ₩9,782 | ₩10,345 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,358 | ₩10,948 | ₩10,291 | ₩10,667 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,519 | ₩10,559 | ₩9,930 | ₩9,956 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,399 | ₩10,827 | ₩10,318 | ₩10,533 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,981 | ₩11,062 | ₩10,445 | ₩10,600 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,814 | ₩11,069 | ₩10,653 | ₩11,015 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,533 | ₩10,787 | ₩10,340 | ₩10,613 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩10,003 | ₩10,827 | ₩9,930 | ₩10,452 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,660 | ₩10,713 | ₩10,104 | ₩10,238 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,122 | ₩11,383 | ₩10,600 | ₩10,774 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,961 | ₩11,149 | ₩10,787 | ₩11,149 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,390 | ₩11,404 | ₩10,618 | ₩10,720 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,301 | ₩12,368 | ₩11,517 | ₩11,605 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,792 | ₩12,502 | ₩11,725 | ₩12,261 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,424 | ₩11,926 | ₩11,383 | ₩11,725 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,261 | ₩12,301 | ₩11,357 | ₩11,645 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,181 | ₩12,824 | ₩12,060 | ₩12,556 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,790 | ₩13,233 | ₩11,980 | ₩12,127 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,985 | ₩13,427 | ₩12,610 | ₩12,636 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,985 | ₩13,239 | ₩12,650 | ₩12,998 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,522 | ₩13,534 | ₩12,288 | ₩13,293 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,993 | ₩12,569 | ₩11,832 | ₩12,301 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,467 | ₩13,655 | ₩12,060 | ₩12,181 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,762 | ₩13,873 | ₩12,878 | ₩12,998 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,923 | ₩15,048 | ₩13,682 | ₩14,057 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,137 | ₩15,142 | ₩13,997 | ₩14,124 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,708 | ₩14,486 | ₩13,239 | ₩14,419 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,816 | ₩13,983 | ₩12,971 | ₩13,092 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,519 | ₩14,646 | ₩13,387 | ₩13,561 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,392 | ₩15,430 | ₩14,204 | ₩14,874 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,414 | ₩14,057 | ₩12,971 | ₩13,306 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,703 | ₩13,467 | ₩12,502 | ₩13,280 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,583 | ₩13,521 | ₩12,489 | ₩12,770 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,896 | ₩14,285 | ₩12,147 | ₩12,737 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,802 | ₩14,244 | ₩13,333 | ₩14,003 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,606 | ₩14,606 | ₩13,146 | ₩13,340 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,740 | ₩15,287 | ₩14,378 | ₩14,995 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩16,013 | ₩16,549 | ₩14,968 | ₩15,008 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,409 | ₩17,016 | ₩15,839 | ₩16,415 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,638 | ₩17,420 | ₩14,780 | ₩16,603 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,080 | ₩16,213 | ₩15,383 | ₩16,027 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,270 | ₩16,596 | ₩15,169 | ₩16,402 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,477 | ₩15,839 | ₩14,901 | ₩15,303 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,717 | ₩16,790 | ₩15,095 | ₩15,651 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,564 | ₩17,943 | ₩15,558 | ₩16,496 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩14,030 | ₩15,337 | ₩13,829 | ₩15,290 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,489 | ₩12,945 | ₩12,308 | ₩12,811 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,797 | ₩13,092 | ₩12,248 | ₩12,355 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,070 | ₩14,070 | ₩12,636 | ₩13,018 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,062 | ₩15,062 | ₩14,070 | ₩14,077 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,486 | ₩16,509 | ₩14,124 | ₩15,718 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,672 | ₩15,705 | ₩14,533 | ₩14,780 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩17,018 | ₩19,363 | ₩15,129 | ₩15,785 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,719 | ₩13,822 | ₩12,502 | ₩13,641 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,152 | ₩13,333 | ₩12,355 | ₩12,864 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,474 | ₩13,702 | ₩12,556 | ₩12,904 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,998 | ₩14,110 | ₩12,851 | ₩14,017 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,844 | ₩12,891 | ₩12,261 | ₩12,811 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,261 | ₩13,239 | ₩12,248 | ₩12,730 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,074 | ₩12,368 | ₩11,846 | ₩12,342 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,162 | ₩12,174 | ₩10,975 | ₩12,087 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,417 | ₩11,417 | ₩10,693 | ₩11,095 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,832 | ₩11,899 | ₩11,270 | ₩11,484 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,812 | ₩12,221 | ₩11,665 | ₩12,194 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,406 | ₩12,422 | ₩11,511 | ₩11,980 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩13,012 | ₩13,259 | ₩11,899 | ₩12,127 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,851 | ₩13,628 | ₩12,812 | ₩13,213 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,407 | ₩13,534 | ₩12,583 | ₩12,610 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,529 | ₩13,320 | ₩12,435 | ₩13,172 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,824 | ₩13,273 | ₩12,522 | ₩12,824 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,085 | ₩13,119 | ₩12,074 | ₩12,650 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,457 | ₩13,012 | ₩11,270 | ₩12,596 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,177 | ₩11,162 | ₩10,080 | ₩10,868 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,206 | ₩9,782 | ₩9,085 | ₩9,742 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,286 | ₩9,755 | ₩9,206 | ₩9,461 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,193 | ₩9,313 | ₩9,045 | ₩9,085 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,889 | ₩10,023 | ₩9,172 | ₩9,286 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩9,018 | ₩9,085 | ₩8,757 | ₩9,072 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,166 | ₩9,486 | ₩9,085 | ₩9,193 | +0.29% | 627.2만 |
|---|
| 2026.04.02 | ₩8,576 | ₩9,206 | ₩8,496 | ₩9,206 | +7.34% | 725.6만 |
|---|
| 2026.04.01 | ₩9,333 | ₩9,434 | ₩8,858 | ₩8,898 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,650 | ₩9,300 | ₩8,650 | ₩9,179 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩9,005 | ₩9,038 | ₩8,281 | ₩8,456 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,327 | ₩9,400 | ₩8,884 | ₩8,925 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,528 | ₩9,903 | ₩9,514 | ₩9,541 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,211 | ₩10,332 | ₩9,568 | ₩9,809 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,648 | ₩10,089 | ₩9,474 | ₩9,983 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,347 | ₩9,903 | ₩9,286 | ₩9,836 | +5.23% | 1210.2만 |
|---|
| 2026.03.20 | ₩9,474 | ₩9,648 | ₩9,179 | ₩9,327 | -1.56% | 931.1만 |
|---|
| 2026.03.19 | ₩9,394 | ₩9,873 | ₩9,219 | ₩9,635 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩10,023 | ₩10,057 | ₩9,641 | ₩9,715 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,849 | ₩10,151 | ₩9,782 | ₩10,104 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,043 | ₩10,278 | ₩9,635 | ₩9,876 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩10,037 | ₩10,305 | ₩9,749 | ₩9,782 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩10,037 | ₩10,117 | ₩9,688 | ₩9,963 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,157 | ₩10,526 | ₩9,956 | ₩10,211 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,372 | ₩10,653 | ₩10,131 | ₩10,184 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,916 | ₩10,412 | ₩9,676 | ₩10,224 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,787 | ₩9,930 | ₩10,184 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,693 | ₩10,814 | ₩10,157 | ₩10,345 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,707 | ₩11,055 | ₩10,519 | ₩10,921 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,874 | ₩11,102 | ₩10,311 | ₩10,358 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,841 | ₩11,538 | ₩10,774 | ₩11,511 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,672 | ₩11,792 | ₩10,868 | ₩11,270 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,194 | ₩12,259 | ₩11,531 | ₩12,114 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩11,015 | ₩11,973 | ₩10,841 | ₩11,631 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,466 | ₩11,035 | ₩10,399 | ₩10,868 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,399 | ₩10,693 | ₩10,224 | ₩10,559 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,935 | ₩11,122 | ₩10,512 | ₩10,586 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,787 | ₩11,136 | ₩10,654 | ₩11,015 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,801 | ₩11,323 | ₩10,452 | ₩11,002 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,136 | ₩11,209 | ₩10,600 | ₩10,787 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,203 | ₩11,504 | ₩10,667 | ₩11,350 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,417 | ₩11,417 | ₩10,613 | ₩10,975 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,368 | ₩12,368 | ₩11,028 | ₩11,444 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,535 | ₩12,971 | ₩11,913 | ₩12,007 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,489 | ₩12,837 | ₩12,020 | ₩12,650 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,109 | ₩12,951 | ₩11,048 | ₩12,636 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,712 | ₩11,913 | ₩10,318 | ₩10,466 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,777 | ₩12,777 | ₩11,551 | ₩12,234 | -4.25% | 1470.5만 |
|---|
| 2026.02.03 | ₩12,824 | ₩13,032 | ₩12,234 | ₩12,931 | +0.84% | 1529.9만 |
|---|
| 2026.02.02 | ₩12,422 | ₩12,556 | ₩12,053 | ₩12,516 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,481 | ₩13,722 | ₩12,060 | ₩12,422 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,754 | ₩14,791 | ₩13,548 | ₩13,641 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,156 | ₩15,450 | ₩14,700 | ₩14,914 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,713 | ₩15,316 | ₩14,499 | ₩15,156 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,343 | ₩15,357 | ₩14,392 | ₩14,526 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,214 | ₩16,241 | ₩14,941 | ₩15,357 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,785 | ₩16,737 | ₩15,678 | ₩16,080 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,321 | ₩16,911 | ₩14,506 | ₩15,598 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,268 | ₩17,353 | ₩15,919 | ₩15,986 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,502 | ₩17,682 | ₩16,174 | ₩17,018 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,387 | ₩17,832 | ₩16,295 | ₩16,321 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,638 | ₩16,804 | ₩15,383 | ₩16,764 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,402 | ₩16,616 | ₩15,357 | ₩15,665 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,651 | ₩16,254 | ₩15,236 | ₩16,228 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,134 | ₩16,998 | ₩15,611 | ₩15,705 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,544 | ₩16,536 | ₩15,383 | ₩16,000 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,094 | ₩16,315 | ₩15,504 | ₩15,611 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩16,027 | ₩16,429 | ₩15,357 | ₩16,268 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,102 | ₩16,656 | ₩14,888 | ₩16,027 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,137 | ₩14,827 | ₩13,708 | ₩14,754 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,836 | ₩14,185 | ₩13,601 | ₩13,749 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,177 | ₩14,579 | ₩13,883 | ₩13,936 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩14,043 | ₩14,546 | ₩13,816 | ₩14,164 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,209 | ₩15,236 | ₩14,231 | ₩14,285 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,718 | ₩15,745 | ₩14,981 | ₩15,303 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩16,040 | ₩16,750 | ₩15,517 | ₩15,718 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,660 | ₩16,817 | ₩14,579 | ₩16,469 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,856 | ₩14,775 | ₩13,755 | ₩14,593 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,198 | ₩14,553 | ₩13,574 | ₩13,856 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,981 | ₩15,303 | ₩13,589 | ₩13,695 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,472 | ₩15,162 | ₩14,419 | ₩15,102 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,120 | ₩16,167 | ₩14,553 | ₩14,620 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,945 | ₩17,447 | ₩16,067 | ₩16,147 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,402 | ₩17,320 | ₩16,040 | ₩17,192 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,420 | ₩17,460 | ₩16,395 | ₩16,831 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,246 | ₩17,956 | ₩16,831 | ₩17,702 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,548 | ₩17,769 | ₩16,790 | ₩17,434 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,809 | ₩17,996 | ₩17,058 | ₩17,206 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,926 | ₩18,278 | ₩15,759 | ₩18,197 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,740 | ₩16,321 | ₩14,311 | ₩16,174 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,794 | ₩15,343 | ₩14,646 | ₩14,740 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,169 | ₩15,223 | ₩14,633 | ₩14,673 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,491 | ₩16,053 | ₩15,296 | ₩15,678 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,665 | ₩15,812 | ₩14,968 | ₩15,357 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,109 | ₩15,826 | ₩14,459 | ₩15,544 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,755 | ₩15,531 | ₩13,641 | ₩15,397 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,909 | ₩14,097 | ₩12,730 | ₩13,668 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,201 | ₩16,388 | ₩13,655 | ₩13,762 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,750 | ₩16,991 | ₩15,209 | ₩15,491 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,129 | ₩17,514 | ₩15,062 | ₩16,536 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,692 | ₩16,415 | ₩14,620 | ₩15,410 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,878 | ₩14,975 | ₩12,784 | ₩14,204 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,425 | ₩14,539 | ₩13,213 | ₩13,440 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,080 | ₩16,154 | ₩14,767 | ₩14,928 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,636 | ₩16,884 | ₩15,732 | ₩16,000 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩18,017 | ₩18,168 | ₩16,911 | ₩17,018 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,072 | ₩17,233 | ₩15,544 | ₩17,233 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,955 | ₩18,975 | ₩17,300 | ₩17,621 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,914 | ₩19,223 | ₩17,862 | ₩19,015 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,799 | ₩20,221 | ₩18,372 | ₩18,372 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,298 | ₩22,352 | ₩20,516 | ₩20,610 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,516 | ₩22,499 | ₩20,328 | ₩22,392 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,288 | ₩20,757 | ₩19,698 | ₩20,060 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,114 | ₩21,012 | ₩19,725 | ₩20,797 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,139 | ₩21,702 | ₩19,966 | ₩19,980 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,548 | ₩22,392 | ₩21,012 | ₩21,065 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,378 | ₩23,249 | ₩20,784 | ₩20,811 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,526 | ₩22,646 | ₩20,597 | ₩21,360 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,636 | ₩21,025 | ₩18,599 | ₩19,926 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,196 | ₩23,316 | ₩20,837 | ₩21,440 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,112 | ₩25,300 | ₩23,022 | ₩23,156 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,965 | ₩25,608 | ₩23,826 | ₩24,563 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,609 | ₩28,730 | ₩24,757 | ₩25,112 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩31,115 | ₩31,879 | ₩27,564 | ₩28,449 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,422 | ₩31,276 | ₩26,975 | ₩29,186 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,720 | ₩28,810 | ₩26,050 | ₩28,757 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,891 | ₩29,172 | ₩25,474 | ₩25,480 | -11.80% | 5250.4만 |
|---|