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 | ₩10,107 | ₩10,120 | ₩9,806 | ₩9,940 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,067 | ₩10,173 | ₩9,793 | ₩9,953 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,247 | ₩10,347 | ₩10,033 | ₩10,180 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,741 | ₩11,169 | ₩10,487 | ₩10,501 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,955 | ₩10,995 | ₩10,461 | ₩10,608 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,670 | ₩11,703 | ₩10,835 | ₩10,928 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,376 | ₩11,449 | ₩11,115 | ₩11,209 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,409 | ₩11,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,289 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,710 | ₩11,717 | ₩11,289 | ₩11,302 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,783 | ₩12,037 | ₩11,376 | ₩11,449 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,111 | ₩12,398 | ₩11,930 | ₩11,970 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,837 | ₩12,411 | ₩11,837 | ₩12,238 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,919 | ₩13,039 | ₩12,084 | ₩12,184 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,131 | ₩12,157 | ₩11,845 | ₩12,131 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,024 | ₩12,197 | ₩11,823 | ₩11,970 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,503 | ₩11,663 | ₩11,035 | ₩11,623 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,075 | ₩11,409 | ₩10,922 | ₩11,276 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,541 | ₩10,755 | ₩10,407 | ₩10,688 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,447 | ₩10,741 | ₩10,394 | ₩10,474 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,194 | ₩10,915 | ₩10,194 | ₩10,648 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,608 | ₩10,875 | ₩10,441 | ₩10,674 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,581 | ₩10,768 | ₩10,381 | ₩10,447 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,841 | ₩11,109 | ₩10,728 | ₩10,741 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,129 | ₩11,483 | ₩10,968 | ₩10,982 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,594 | ₩10,728 | ₩10,474 | ₩10,701 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,541 | ₩10,781 | ₩10,514 | ₩10,634 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,434 | ₩10,688 | ₩10,421 | ₩10,474 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,682 | ₩10,843 | ₩10,461 | ₩10,554 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,815 | ₩11,154 | ₩10,795 | ₩10,995 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,383 | ₩11,536 | ₩10,781 | ₩10,888 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,503 | ₩11,730 | ₩11,249 | ₩11,556 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,262 | ₩11,463 | ₩11,075 | ₩11,155 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,286 | ₩11,516 | ₩10,982 | ₩11,302 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,516 | ₩11,650 | ₩10,928 | ₩11,008 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩11,008 | ₩11,957 | ₩11,008 | ₩11,917 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,316 | ₩11,436 | ₩10,735 | ₩10,875 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,169 | ₩11,356 | ₩10,875 | ₩11,249 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,356 | ₩11,937 | ₩11,289 | ₩11,383 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,917 | ₩12,264 | ₩11,663 | ₩12,091 | +1.46% | 694.3만 |
|---|
| 2026.08.14 | ₩11,743 | ₩12,157 | ₩11,703 | ₩12,037 | +2.50% | 729.5만 |
|---|
| 2026.08.13 | ₩11,850 | ₩12,371 | ₩11,737 | ₩11,917 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,224 | ₩12,344 | ₩11,723 | ₩11,917 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,238 | ₩12,238 | ₩11,623 | ₩11,957 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,251 | ₩12,351 | ₩11,837 | ₩11,930 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,944 | ₩12,298 | ₩11,690 | ₩12,264 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,383 | ₩11,984 | ₩11,316 | ₩11,723 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,184 | ₩12,331 | ₩11,823 | ₩11,864 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩11,997 | ₩12,491 | ₩11,917 | ₩12,331 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,828 | ₩11,683 | ₩10,688 | ₩11,676 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,915 | ₩11,202 | ₩10,581 | ₩10,821 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,160 | ₩10,741 | ₩10,060 | ₩10,715 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,153 | ₩10,427 | ₩9,753 | ₩9,753 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,354 | ₩10,521 | ₩9,753 | ₩10,314 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,327 | ₩10,915 | ₩10,260 | ₩10,634 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,487 | ₩10,528 | ₩9,900 | ₩9,926 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,367 | ₩10,795 | ₩10,287 | ₩10,501 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,948 | ₩11,029 | ₩10,414 | ₩10,568 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,781 | ₩11,035 | ₩10,621 | ₩10,982 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,501 | ₩10,755 | ₩10,308 | ₩10,581 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩9,973 | ₩10,795 | ₩9,900 | ₩10,421 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,628 | ₩10,681 | ₩10,073 | ₩10,207 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,089 | ₩11,349 | ₩10,568 | ₩10,741 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,928 | ₩11,115 | ₩10,755 | ₩11,115 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,356 | ₩11,369 | ₩10,586 | ₩10,688 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,264 | ₩12,331 | ₩11,483 | ₩11,570 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,757 | ₩12,465 | ₩11,690 | ₩12,224 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,389 | ₩11,890 | ₩11,349 | ₩11,690 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,224 | ₩12,264 | ₩11,322 | ₩11,610 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,144 | ₩12,785 | ₩12,024 | ₩12,518 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,752 | ₩13,193 | ₩11,944 | ₩12,091 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,946 | ₩13,387 | ₩12,572 | ₩12,598 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,946 | ₩13,199 | ₩12,612 | ₩12,959 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,485 | ₩13,493 | ₩12,251 | ₩13,253 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,957 | ₩12,531 | ₩11,797 | ₩12,264 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,427 | ₩13,614 | ₩12,024 | ₩12,144 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,721 | ₩13,831 | ₩12,839 | ₩12,959 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,881 | ₩15,003 | ₩13,640 | ₩14,014 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,095 | ₩15,097 | ₩13,954 | ₩14,081 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,667 | ₩14,442 | ₩13,199 | ₩14,375 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,774 | ₩13,941 | ₩12,932 | ₩13,053 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,475 | ₩14,602 | ₩13,346 | ₩13,520 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,348 | ₩15,384 | ₩14,161 | ₩14,829 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,373 | ₩14,014 | ₩12,932 | ₩13,266 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,665 | ₩13,427 | ₩12,465 | ₩13,240 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,545 | ₩13,480 | ₩12,451 | ₩12,732 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,854 | ₩14,242 | ₩12,111 | ₩12,698 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,761 | ₩14,201 | ₩13,293 | ₩13,961 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,562 | ₩14,562 | ₩13,106 | ₩13,300 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,696 | ₩15,241 | ₩14,335 | ₩14,950 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩15,965 | ₩16,499 | ₩14,923 | ₩14,963 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,359 | ₩16,964 | ₩15,791 | ₩16,366 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,591 | ₩17,368 | ₩14,736 | ₩16,553 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,032 | ₩16,164 | ₩15,337 | ₩15,978 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,223 | ₩16,546 | ₩15,123 | ₩16,352 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,431 | ₩15,791 | ₩14,856 | ₩15,257 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,666 | ₩16,740 | ₩15,050 | ₩15,604 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,517 | ₩17,889 | ₩15,511 | ₩16,446 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩13,988 | ₩15,290 | ₩13,787 | ₩15,244 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,451 | ₩12,906 | ₩12,271 | ₩12,772 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,759 | ₩13,053 | ₩12,211 | ₩12,318 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,028 | ₩14,028 | ₩12,598 | ₩12,979 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,016 | ₩15,016 | ₩14,028 | ₩14,034 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,442 | ₩16,459 | ₩14,081 | ₩15,671 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,624 | ₩15,658 | ₩14,489 | ₩14,736 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩16,967 | ₩19,305 | ₩15,083 | ₩15,738 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,681 | ₩13,781 | ₩12,465 | ₩13,600 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,113 | ₩13,293 | ₩12,318 | ₩12,825 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,433 | ₩13,660 | ₩12,518 | ₩12,865 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,959 | ₩14,068 | ₩12,812 | ₩13,974 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,805 | ₩12,852 | ₩12,224 | ₩12,772 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,224 | ₩13,199 | ₩12,211 | ₩12,692 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,037 | ₩12,331 | ₩11,810 | ₩12,304 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,129 | ₩12,137 | ₩10,942 | ₩12,051 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,383 | ₩11,383 | ₩10,661 | ₩11,062 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,797 | ₩11,864 | ₩11,236 | ₩11,449 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,777 | ₩12,184 | ₩11,630 | ₩12,157 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,369 | ₩12,385 | ₩11,476 | ₩11,944 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩12,972 | ₩13,220 | ₩11,864 | ₩12,091 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,812 | ₩13,587 | ₩12,773 | ₩13,173 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,366 | ₩13,493 | ₩12,545 | ₩12,572 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,491 | ₩13,280 | ₩12,398 | ₩13,133 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,785 | ₩13,233 | ₩12,485 | ₩12,785 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,046 | ₩13,079 | ₩12,037 | ₩12,612 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,423 | ₩12,972 | ₩11,236 | ₩12,558 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,147 | ₩11,129 | ₩10,049 | ₩10,835 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,178 | ₩9,753 | ₩9,058 | ₩9,713 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,258 | ₩9,726 | ₩9,178 | ₩9,432 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,165 | ₩9,285 | ₩9,018 | ₩9,058 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,860 | ₩9,993 | ₩9,145 | ₩9,258 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩8,991 | ₩9,058 | ₩8,731 | ₩9,045 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,138 | ₩9,457 | ₩9,058 | ₩9,165 | +0.29% | 627.2만 |
|---|
| 2026.04.02 | ₩8,550 | ₩9,178 | ₩8,470 | ₩9,178 | +7.34% | 725.6만 |
|---|
| 2026.04.01 | ₩9,305 | ₩9,405 | ₩8,831 | ₩8,871 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,624 | ₩9,272 | ₩8,624 | ₩9,151 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩8,978 | ₩9,011 | ₩8,256 | ₩8,430 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,298 | ₩9,372 | ₩8,858 | ₩8,898 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,499 | ₩9,873 | ₩9,485 | ₩9,512 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,180 | ₩10,300 | ₩9,539 | ₩9,779 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,619 | ₩10,059 | ₩9,445 | ₩9,953 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,318 | ₩9,873 | ₩9,258 | ₩9,806 | +5.23% | 1210.2만 |
|---|
| 2026.03.20 | ₩9,445 | ₩9,619 | ₩9,151 | ₩9,298 | -1.56% | 931.1만 |
|---|
| 2026.03.19 | ₩9,365 | ₩9,844 | ₩9,192 | ₩9,606 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩9,993 | ₩10,027 | ₩9,612 | ₩9,686 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,819 | ₩10,120 | ₩9,753 | ₩10,073 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,013 | ₩10,247 | ₩9,606 | ₩9,846 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩10,006 | ₩10,274 | ₩9,719 | ₩9,753 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩10,006 | ₩10,087 | ₩9,659 | ₩9,933 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,127 | ₩10,494 | ₩9,926 | ₩10,180 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,340 | ₩10,621 | ₩10,100 | ₩10,153 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,886 | ₩10,381 | ₩9,647 | ₩10,194 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,020 | ₩10,755 | ₩9,900 | ₩10,153 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,661 | ₩10,781 | ₩10,127 | ₩10,314 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,674 | ₩11,022 | ₩10,487 | ₩10,888 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,841 | ₩11,069 | ₩10,280 | ₩10,327 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,808 | ₩11,503 | ₩10,741 | ₩11,476 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,636 | ₩11,757 | ₩10,835 | ₩11,236 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,157 | ₩12,222 | ₩11,496 | ₩12,077 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩10,982 | ₩11,937 | ₩10,808 | ₩11,596 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,434 | ₩11,002 | ₩10,367 | ₩10,835 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,367 | ₩10,661 | ₩10,194 | ₩10,528 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,902 | ₩11,089 | ₩10,481 | ₩10,554 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,755 | ₩11,102 | ₩10,622 | ₩10,982 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,768 | ₩11,289 | ₩10,421 | ₩10,968 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,102 | ₩11,175 | ₩10,568 | ₩10,755 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,169 | ₩11,469 | ₩10,634 | ₩11,316 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,383 | ₩11,383 | ₩10,581 | ₩10,942 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,331 | ₩12,331 | ₩10,995 | ₩11,409 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,497 | ₩12,932 | ₩11,877 | ₩11,970 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,451 | ₩12,799 | ₩11,984 | ₩12,612 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,075 | ₩12,912 | ₩11,015 | ₩12,598 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,676 | ₩11,877 | ₩10,287 | ₩10,434 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,739 | ₩12,739 | ₩11,516 | ₩12,197 | -4.25% | 1470.5만 |
|---|
| 2026.02.03 | ₩12,785 | ₩12,992 | ₩12,197 | ₩12,892 | +0.84% | 1529.9만 |
|---|
| 2026.02.02 | ₩12,385 | ₩12,518 | ₩12,017 | ₩12,478 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,440 | ₩13,680 | ₩12,024 | ₩12,385 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,709 | ₩14,747 | ₩13,507 | ₩13,600 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,110 | ₩15,404 | ₩14,656 | ₩14,869 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,669 | ₩15,270 | ₩14,455 | ₩15,110 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,297 | ₩15,310 | ₩14,348 | ₩14,482 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,165 | ₩16,192 | ₩14,896 | ₩15,310 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,738 | ₩16,686 | ₩15,631 | ₩16,032 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,272 | ₩16,860 | ₩14,462 | ₩15,551 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,219 | ₩17,301 | ₩15,871 | ₩15,938 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,453 | ₩17,628 | ₩16,125 | ₩16,967 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,334 | ₩17,778 | ₩16,246 | ₩16,272 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,591 | ₩16,753 | ₩15,337 | ₩16,713 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,352 | ₩16,566 | ₩15,310 | ₩15,618 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,604 | ₩16,205 | ₩15,190 | ₩16,179 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,085 | ₩16,947 | ₩15,564 | ₩15,658 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,497 | ₩16,486 | ₩15,337 | ₩15,952 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,045 | ₩16,266 | ₩15,457 | ₩15,564 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩15,978 | ₩16,379 | ₩15,310 | ₩16,219 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,056 | ₩16,606 | ₩14,843 | ₩15,978 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,095 | ₩14,783 | ₩13,667 | ₩14,709 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,794 | ₩14,143 | ₩13,560 | ₩13,707 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,135 | ₩14,535 | ₩13,841 | ₩13,894 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩14,001 | ₩14,502 | ₩13,774 | ₩14,121 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,163 | ₩15,190 | ₩14,188 | ₩14,242 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,671 | ₩15,698 | ₩14,936 | ₩15,257 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩15,992 | ₩16,700 | ₩15,471 | ₩15,671 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,616 | ₩16,767 | ₩14,535 | ₩16,419 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,814 | ₩14,731 | ₩13,714 | ₩14,549 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,155 | ₩14,509 | ₩13,533 | ₩13,814 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,936 | ₩15,257 | ₩13,548 | ₩13,654 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,429 | ₩15,117 | ₩14,375 | ₩15,056 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,072 | ₩16,119 | ₩14,509 | ₩14,576 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,893 | ₩17,394 | ₩16,018 | ₩16,099 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,352 | ₩17,268 | ₩15,992 | ₩17,141 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,368 | ₩17,408 | ₩16,346 | ₩16,780 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,194 | ₩17,902 | ₩16,780 | ₩17,648 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,495 | ₩17,715 | ₩16,740 | ₩17,381 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,755 | ₩17,942 | ₩17,007 | ₩17,154 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,878 | ₩18,223 | ₩15,711 | ₩18,143 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,696 | ₩16,272 | ₩14,268 | ₩16,125 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,749 | ₩15,297 | ₩14,602 | ₩14,696 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,123 | ₩15,177 | ₩14,589 | ₩14,629 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,444 | ₩16,005 | ₩15,250 | ₩15,631 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,618 | ₩15,765 | ₩14,923 | ₩15,310 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,063 | ₩15,778 | ₩14,415 | ₩15,497 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,714 | ₩15,484 | ₩13,600 | ₩15,350 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,867 | ₩14,055 | ₩12,692 | ₩13,627 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,152 | ₩16,339 | ₩13,614 | ₩13,721 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,700 | ₩16,940 | ₩15,163 | ₩15,444 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,083 | ₩17,461 | ₩15,016 | ₩16,486 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,644 | ₩16,366 | ₩14,576 | ₩15,364 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,839 | ₩14,930 | ₩12,745 | ₩14,161 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,382 | ₩14,495 | ₩13,173 | ₩13,400 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,032 | ₩16,105 | ₩14,723 | ₩14,883 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,586 | ₩16,833 | ₩15,684 | ₩15,952 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩17,962 | ₩18,113 | ₩16,860 | ₩16,967 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,020 | ₩17,181 | ₩15,497 | ₩17,181 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,897 | ₩18,917 | ₩17,248 | ₩17,568 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,857 | ₩19,165 | ₩17,809 | ₩18,958 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,739 | ₩20,160 | ₩18,316 | ₩18,316 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,231 | ₩22,284 | ₩20,454 | ₩20,547 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,454 | ₩22,431 | ₩20,267 | ₩22,324 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,227 | ₩20,694 | ₩19,639 | ₩20,000 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,053 | ₩20,948 | ₩19,666 | ₩20,734 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,075 | ₩21,636 | ₩19,906 | ₩19,919 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,483 | ₩22,324 | ₩20,948 | ₩21,002 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,311 | ₩23,179 | ₩20,721 | ₩20,748 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,458 | ₩22,578 | ₩20,535 | ₩21,296 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,574 | ₩20,962 | ₩18,543 | ₩19,866 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,126 | ₩23,246 | ₩20,774 | ₩21,376 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,036 | ₩25,223 | ₩22,952 | ₩23,086 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,889 | ₩25,531 | ₩23,754 | ₩24,489 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,523 | ₩28,643 | ₩24,682 | ₩25,036 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩31,021 | ₩31,783 | ₩27,481 | ₩28,363 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,336 | ₩31,182 | ₩26,893 | ₩29,098 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,639 | ₩28,724 | ₩25,971 | ₩28,670 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,804 | ₩29,084 | ₩25,397 | ₩25,404 | -11.80% | 5250.4만 |
|---|