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 | ₩10,108 | ₩10,121 | ₩9,807 | ₩9,941 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,068 | ₩10,175 | ₩9,794 | ₩9,954 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,248 | ₩10,348 | ₩10,034 | ₩10,181 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,742 | ₩11,170 | ₩10,489 | ₩10,502 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,956 | ₩10,996 | ₩10,462 | ₩10,609 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,671 | ₩11,704 | ₩10,836 | ₩10,930 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,377 | ₩11,451 | ₩11,117 | ₩11,210 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,411 | ₩11,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,290 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,711 | ₩11,718 | ₩11,290 | ₩11,304 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,785 | ₩12,039 | ₩11,377 | ₩11,451 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,112 | ₩12,399 | ₩11,932 | ₩11,972 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,838 | ₩12,413 | ₩11,838 | ₩12,239 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,920 | ₩13,041 | ₩12,085 | ₩12,186 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,132 | ₩12,159 | ₩11,846 | ₩12,132 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,025 | ₩12,199 | ₩11,825 | ₩11,972 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,504 | ₩11,664 | ₩11,036 | ₩11,624 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,077 | ₩11,411 | ₩10,923 | ₩11,277 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,542 | ₩10,756 | ₩10,408 | ₩10,689 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,449 | ₩10,742 | ₩10,395 | ₩10,475 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,195 | ₩10,916 | ₩10,195 | ₩10,649 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,609 | ₩10,876 | ₩10,442 | ₩10,676 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,582 | ₩10,769 | ₩10,382 | ₩10,449 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,843 | ₩11,110 | ₩10,729 | ₩10,742 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,130 | ₩11,484 | ₩10,970 | ₩10,983 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,596 | ₩10,729 | ₩10,475 | ₩10,702 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,542 | ₩10,783 | ₩10,515 | ₩10,636 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,435 | ₩10,689 | ₩10,422 | ₩10,475 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,684 | ₩10,844 | ₩10,462 | ₩10,555 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,816 | ₩11,155 | ₩10,796 | ₩10,996 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,384 | ₩11,537 | ₩10,783 | ₩10,889 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,504 | ₩11,731 | ₩11,250 | ₩11,558 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,264 | ₩11,464 | ₩11,077 | ₩11,157 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,288 | ₩11,517 | ₩10,983 | ₩11,304 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,517 | ₩11,651 | ₩10,930 | ₩11,010 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩11,010 | ₩11,958 | ₩11,010 | ₩11,918 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,317 | ₩11,437 | ₩10,736 | ₩10,876 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,170 | ₩11,357 | ₩10,876 | ₩11,250 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,357 | ₩11,938 | ₩11,290 | ₩11,384 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,918 | ₩12,266 | ₩11,664 | ₩12,092 | +1.46% | 694.3만 |
|---|
| 2026.08.14 | ₩11,745 | ₩12,159 | ₩11,704 | ₩12,039 | +2.50% | 729.5만 |
|---|
| 2026.08.13 | ₩11,851 | ₩12,373 | ₩11,738 | ₩11,918 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,226 | ₩12,346 | ₩11,725 | ₩11,918 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,239 | ₩12,239 | ₩11,624 | ₩11,958 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,252 | ₩12,353 | ₩11,838 | ₩11,932 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,945 | ₩12,299 | ₩11,691 | ₩12,266 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,384 | ₩11,985 | ₩11,317 | ₩11,725 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,186 | ₩12,332 | ₩11,825 | ₩11,865 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩11,998 | ₩12,493 | ₩11,918 | ₩12,332 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,829 | ₩11,684 | ₩10,689 | ₩11,678 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,916 | ₩11,203 | ₩10,582 | ₩10,823 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,161 | ₩10,742 | ₩10,061 | ₩10,716 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,155 | ₩10,428 | ₩9,754 | ₩9,754 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,355 | ₩10,522 | ₩9,754 | ₩10,315 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,328 | ₩10,916 | ₩10,261 | ₩10,636 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,489 | ₩10,529 | ₩9,901 | ₩9,927 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,368 | ₩10,796 | ₩10,288 | ₩10,502 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,950 | ₩11,030 | ₩10,415 | ₩10,569 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,783 | ₩11,036 | ₩10,622 | ₩10,983 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,502 | ₩10,756 | ₩10,310 | ₩10,582 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩9,974 | ₩10,796 | ₩9,901 | ₩10,422 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,629 | ₩10,682 | ₩10,074 | ₩10,208 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,090 | ₩11,350 | ₩10,569 | ₩10,742 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,930 | ₩11,117 | ₩10,756 | ₩11,117 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,357 | ₩11,370 | ₩10,587 | ₩10,689 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,266 | ₩12,332 | ₩11,484 | ₩11,571 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,758 | ₩12,466 | ₩11,691 | ₩12,226 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,391 | ₩11,892 | ₩11,350 | ₩11,691 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,226 | ₩12,266 | ₩11,324 | ₩11,611 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,145 | ₩12,787 | ₩12,025 | ₩12,520 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,753 | ₩13,194 | ₩11,945 | ₩12,092 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,947 | ₩13,388 | ₩12,573 | ₩12,600 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,947 | ₩13,201 | ₩12,613 | ₩12,960 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,486 | ₩13,495 | ₩12,252 | ₩13,254 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,958 | ₩12,533 | ₩11,798 | ₩12,266 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,428 | ₩13,615 | ₩12,025 | ₩12,145 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,722 | ₩13,833 | ₩12,840 | ₩12,960 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,882 | ₩15,005 | ₩13,642 | ₩14,016 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,096 | ₩15,098 | ₩13,956 | ₩14,083 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,669 | ₩14,444 | ₩13,201 | ₩14,377 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,776 | ₩13,943 | ₩12,934 | ₩13,054 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,477 | ₩14,604 | ₩13,348 | ₩13,522 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,350 | ₩15,386 | ₩14,163 | ₩14,831 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,375 | ₩14,016 | ₩12,934 | ₩13,268 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,667 | ₩13,428 | ₩12,466 | ₩13,241 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,546 | ₩13,482 | ₩12,453 | ₩12,733 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,856 | ₩14,243 | ₩12,112 | ₩12,700 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,762 | ₩14,203 | ₩13,294 | ₩13,963 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,564 | ₩14,564 | ₩13,107 | ₩13,301 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,697 | ₩15,243 | ₩14,337 | ₩14,951 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩15,967 | ₩16,501 | ₩14,925 | ₩14,965 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,361 | ₩16,966 | ₩15,793 | ₩16,368 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,593 | ₩17,370 | ₩14,738 | ₩16,555 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,034 | ₩16,166 | ₩15,339 | ₩15,980 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,225 | ₩16,548 | ₩15,125 | ₩16,354 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,432 | ₩15,793 | ₩14,858 | ₩15,259 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,668 | ₩16,742 | ₩15,052 | ₩15,606 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,519 | ₩17,891 | ₩15,512 | ₩16,448 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩13,989 | ₩15,292 | ₩13,789 | ₩15,245 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,453 | ₩12,907 | ₩12,272 | ₩12,773 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,760 | ₩13,054 | ₩12,212 | ₩12,319 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,029 | ₩14,029 | ₩12,600 | ₩12,981 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,018 | ₩15,018 | ₩14,029 | ₩14,036 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,444 | ₩16,461 | ₩14,083 | ₩15,673 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,626 | ₩15,659 | ₩14,490 | ₩14,738 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩16,969 | ₩19,307 | ₩15,085 | ₩15,740 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,683 | ₩13,782 | ₩12,466 | ₩13,602 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,114 | ₩13,294 | ₩12,319 | ₩12,827 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,435 | ₩13,662 | ₩12,520 | ₩12,867 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,960 | ₩14,069 | ₩12,813 | ₩13,976 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,807 | ₩12,854 | ₩12,226 | ₩12,773 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,226 | ₩13,201 | ₩12,212 | ₩12,693 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,039 | ₩12,332 | ₩11,811 | ₩12,306 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,130 | ₩12,139 | ₩10,943 | ₩12,052 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,384 | ₩11,384 | ₩10,662 | ₩11,063 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,798 | ₩11,865 | ₩11,237 | ₩11,451 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,778 | ₩12,186 | ₩11,631 | ₩12,159 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,370 | ₩12,386 | ₩11,477 | ₩11,945 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩12,974 | ₩13,221 | ₩11,865 | ₩12,092 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,813 | ₩13,588 | ₩12,775 | ₩13,174 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,368 | ₩13,495 | ₩12,546 | ₩12,573 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,493 | ₩13,281 | ₩12,399 | ₩13,134 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,787 | ₩13,234 | ₩12,486 | ₩12,787 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,047 | ₩13,081 | ₩12,039 | ₩12,613 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,424 | ₩12,974 | ₩11,237 | ₩12,560 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,148 | ₩11,130 | ₩10,050 | ₩10,836 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,179 | ₩9,754 | ₩9,059 | ₩9,714 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,259 | ₩9,727 | ₩9,179 | ₩9,433 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,166 | ₩9,286 | ₩9,019 | ₩9,059 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,861 | ₩9,994 | ₩9,146 | ₩9,259 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩8,992 | ₩9,059 | ₩8,732 | ₩9,046 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,139 | ₩9,458 | ₩9,059 | ₩9,166 | +0.29% | 627.2만 |
|---|
| 2026.04.02 | ₩8,551 | ₩9,179 | ₩8,471 | ₩9,179 | +7.34% | 725.6만 |
|---|
| 2026.04.01 | ₩9,306 | ₩9,406 | ₩8,832 | ₩8,872 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,625 | ₩9,273 | ₩8,625 | ₩9,152 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩8,979 | ₩9,012 | ₩8,257 | ₩8,431 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,299 | ₩9,373 | ₩8,859 | ₩8,899 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,500 | ₩9,874 | ₩9,487 | ₩9,513 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,181 | ₩10,302 | ₩9,540 | ₩9,780 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,620 | ₩10,060 | ₩9,446 | ₩9,954 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,320 | ₩9,874 | ₩9,259 | ₩9,807 | +5.23% | 1210.2만 |
|---|
| 2026.03.20 | ₩9,446 | ₩9,620 | ₩9,152 | ₩9,299 | -1.56% | 931.1만 |
|---|
| 2026.03.19 | ₩9,366 | ₩9,845 | ₩9,193 | ₩9,607 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩9,994 | ₩10,028 | ₩9,613 | ₩9,687 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,821 | ₩10,121 | ₩9,754 | ₩10,074 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,014 | ₩10,248 | ₩9,607 | ₩9,847 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩10,008 | ₩10,275 | ₩9,720 | ₩9,754 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩10,008 | ₩10,088 | ₩9,660 | ₩9,934 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,128 | ₩10,495 | ₩9,927 | ₩10,181 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,342 | ₩10,622 | ₩10,101 | ₩10,155 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,887 | ₩10,382 | ₩9,648 | ₩10,195 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,021 | ₩10,756 | ₩9,901 | ₩10,155 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,662 | ₩10,783 | ₩10,128 | ₩10,315 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,676 | ₩11,023 | ₩10,489 | ₩10,889 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,843 | ₩11,070 | ₩10,282 | ₩10,328 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,809 | ₩11,504 | ₩10,742 | ₩11,477 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,638 | ₩11,758 | ₩10,836 | ₩11,237 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,159 | ₩12,223 | ₩11,497 | ₩12,079 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩10,983 | ₩11,938 | ₩10,809 | ₩11,598 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,435 | ₩11,003 | ₩10,368 | ₩10,836 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,368 | ₩10,662 | ₩10,195 | ₩10,529 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,903 | ₩11,090 | ₩10,482 | ₩10,555 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,756 | ₩11,103 | ₩10,624 | ₩10,983 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,769 | ₩11,290 | ₩10,422 | ₩10,970 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,103 | ₩11,177 | ₩10,569 | ₩10,756 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,170 | ₩11,471 | ₩10,636 | ₩11,317 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,384 | ₩11,384 | ₩10,582 | ₩10,943 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,332 | ₩12,332 | ₩10,996 | ₩11,411 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,498 | ₩12,934 | ₩11,878 | ₩11,972 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,453 | ₩12,800 | ₩11,985 | ₩12,613 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,077 | ₩12,914 | ₩11,016 | ₩12,600 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,678 | ₩11,878 | ₩10,288 | ₩10,435 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,740 | ₩12,740 | ₩11,517 | ₩12,199 | -4.25% | 1470.5만 |
|---|
| 2026.02.03 | ₩12,787 | ₩12,994 | ₩12,199 | ₩12,894 | +0.84% | 1529.9만 |
|---|
| 2026.02.02 | ₩12,386 | ₩12,520 | ₩12,018 | ₩12,479 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,441 | ₩13,682 | ₩12,025 | ₩12,386 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,711 | ₩14,748 | ₩13,508 | ₩13,602 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,112 | ₩15,406 | ₩14,657 | ₩14,871 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,671 | ₩15,272 | ₩14,457 | ₩15,112 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,299 | ₩15,312 | ₩14,350 | ₩14,484 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,167 | ₩16,194 | ₩14,898 | ₩15,312 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,740 | ₩16,688 | ₩15,633 | ₩16,034 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,274 | ₩16,862 | ₩14,464 | ₩15,553 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,221 | ₩17,303 | ₩15,873 | ₩15,940 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,454 | ₩17,630 | ₩16,127 | ₩16,969 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,336 | ₩17,780 | ₩16,247 | ₩16,274 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,593 | ₩16,755 | ₩15,339 | ₩16,715 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,354 | ₩16,568 | ₩15,312 | ₩15,619 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,606 | ₩16,207 | ₩15,192 | ₩16,181 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,087 | ₩16,949 | ₩15,566 | ₩15,659 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,499 | ₩16,488 | ₩15,339 | ₩15,953 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,047 | ₩16,267 | ₩15,459 | ₩15,566 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩15,980 | ₩16,381 | ₩15,312 | ₩16,221 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,058 | ₩16,608 | ₩14,844 | ₩15,980 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,096 | ₩14,784 | ₩13,669 | ₩14,711 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,796 | ₩14,144 | ₩13,562 | ₩13,709 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,136 | ₩14,537 | ₩13,842 | ₩13,896 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩14,003 | ₩14,504 | ₩13,776 | ₩14,123 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,165 | ₩15,192 | ₩14,190 | ₩14,243 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,673 | ₩15,700 | ₩14,938 | ₩15,259 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩15,993 | ₩16,702 | ₩15,472 | ₩15,673 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,617 | ₩16,768 | ₩14,537 | ₩16,421 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,816 | ₩14,732 | ₩13,715 | ₩14,550 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,156 | ₩14,510 | ₩13,535 | ₩13,816 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,938 | ₩15,259 | ₩13,550 | ₩13,655 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,430 | ₩15,118 | ₩14,377 | ₩15,058 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,074 | ₩16,120 | ₩14,510 | ₩14,577 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,895 | ₩17,396 | ₩16,020 | ₩16,100 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,354 | ₩17,269 | ₩15,993 | ₩17,143 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,370 | ₩17,410 | ₩16,348 | ₩16,782 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,196 | ₩17,904 | ₩16,782 | ₩17,650 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,497 | ₩17,717 | ₩16,742 | ₩17,383 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,757 | ₩17,944 | ₩17,009 | ₩17,156 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,880 | ₩18,225 | ₩15,713 | ₩18,145 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,697 | ₩16,274 | ₩14,270 | ₩16,127 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,751 | ₩15,299 | ₩14,604 | ₩14,697 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,125 | ₩15,178 | ₩14,591 | ₩14,631 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,446 | ₩16,007 | ₩15,252 | ₩15,633 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,619 | ₩15,766 | ₩14,925 | ₩15,312 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,065 | ₩15,780 | ₩14,417 | ₩15,499 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,715 | ₩15,486 | ₩13,602 | ₩15,352 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,869 | ₩14,056 | ₩12,693 | ₩13,629 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,154 | ₩16,341 | ₩13,615 | ₩13,722 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,702 | ₩16,942 | ₩15,165 | ₩15,446 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,085 | ₩17,463 | ₩15,018 | ₩16,488 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,646 | ₩16,368 | ₩14,577 | ₩15,365 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,840 | ₩14,931 | ₩12,747 | ₩14,163 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,383 | ₩14,497 | ₩13,174 | ₩13,401 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,034 | ₩16,107 | ₩14,724 | ₩14,884 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,588 | ₩16,835 | ₩15,686 | ₩15,953 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩17,964 | ₩18,115 | ₩16,862 | ₩16,969 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,022 | ₩17,183 | ₩15,499 | ₩17,183 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,900 | ₩18,920 | ₩17,249 | ₩17,570 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,859 | ₩19,167 | ₩17,811 | ₩18,960 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,741 | ₩20,162 | ₩18,318 | ₩18,318 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,233 | ₩22,287 | ₩20,456 | ₩20,550 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,456 | ₩22,434 | ₩20,269 | ₩22,327 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,229 | ₩20,697 | ₩19,641 | ₩20,002 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,055 | ₩20,951 | ₩19,668 | ₩20,737 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,077 | ₩21,639 | ₩19,908 | ₩19,922 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,485 | ₩22,327 | ₩20,951 | ₩21,004 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,313 | ₩23,182 | ₩20,723 | ₩20,750 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,460 | ₩22,581 | ₩20,538 | ₩21,298 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,576 | ₩20,964 | ₩18,545 | ₩19,868 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,128 | ₩23,249 | ₩20,777 | ₩21,378 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,039 | ₩25,226 | ₩22,955 | ₩23,088 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,892 | ₩25,533 | ₩23,756 | ₩24,491 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,526 | ₩28,647 | ₩24,685 | ₩25,039 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩31,025 | ₩31,787 | ₩27,484 | ₩28,366 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,339 | ₩31,185 | ₩26,896 | ₩29,101 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,642 | ₩28,727 | ₩25,974 | ₩28,673 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,807 | ₩29,088 | ₩25,400 | ₩25,407 | -11.80% | 5250.4만 |
|---|