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 | ₩10,105 | ₩10,119 | ₩9,805 | ₩9,938 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,065 | ₩10,172 | ₩9,791 | ₩9,952 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,245 | ₩10,346 | ₩10,032 | ₩10,179 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,740 | ₩11,167 | ₩10,486 | ₩10,499 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,953 | ₩10,993 | ₩10,459 | ₩10,606 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,668 | ₩11,701 | ₩10,833 | ₩10,927 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,374 | ₩11,448 | ₩11,114 | ₩11,207 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,408 | ₩11,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,287 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,708 | ₩11,715 | ₩11,287 | ₩11,301 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,782 | ₩12,035 | ₩11,374 | ₩11,448 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,109 | ₩12,396 | ₩11,929 | ₩11,969 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,835 | ₩12,409 | ₩11,835 | ₩12,236 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,917 | ₩13,037 | ₩12,082 | ₩12,182 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,129 | ₩12,156 | ₩11,843 | ₩12,129 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,022 | ₩12,196 | ₩11,822 | ₩11,969 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,501 | ₩11,661 | ₩11,034 | ₩11,621 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,074 | ₩11,408 | ₩10,920 | ₩11,274 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,539 | ₩10,753 | ₩10,406 | ₩10,686 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,446 | ₩10,740 | ₩10,392 | ₩10,473 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,192 | ₩10,913 | ₩10,192 | ₩10,646 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,606 | ₩10,873 | ₩10,439 | ₩10,673 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,579 | ₩10,766 | ₩10,379 | ₩10,446 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,840 | ₩11,107 | ₩10,726 | ₩10,740 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,127 | ₩11,481 | ₩10,967 | ₩10,980 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,593 | ₩10,726 | ₩10,473 | ₩10,700 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,539 | ₩10,780 | ₩10,513 | ₩10,633 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,432 | ₩10,686 | ₩10,419 | ₩10,473 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,681 | ₩10,841 | ₩10,459 | ₩10,553 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,813 | ₩11,152 | ₩10,793 | ₩10,993 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,381 | ₩11,534 | ₩10,780 | ₩10,887 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,501 | ₩11,728 | ₩11,247 | ₩11,554 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,261 | ₩11,461 | ₩11,074 | ₩11,154 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,285 | ₩11,514 | ₩10,980 | ₩11,301 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,514 | ₩11,648 | ₩10,927 | ₩11,007 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩11,007 | ₩11,955 | ₩11,007 | ₩11,915 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,314 | ₩11,434 | ₩10,733 | ₩10,873 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,167 | ₩11,354 | ₩10,873 | ₩11,247 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,354 | ₩11,935 | ₩11,287 | ₩11,381 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,915 | ₩12,262 | ₩11,661 | ₩12,089 | +1.46% | 694.3만 |
|---|
| 2026.08.14 | ₩11,742 | ₩12,156 | ₩11,701 | ₩12,035 | +2.50% | 729.5만 |
|---|
| 2026.08.13 | ₩11,848 | ₩12,369 | ₩11,735 | ₩11,915 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,222 | ₩12,343 | ₩11,721 | ₩11,915 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,236 | ₩12,236 | ₩11,621 | ₩11,955 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,249 | ₩12,349 | ₩11,835 | ₩11,929 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,942 | ₩12,296 | ₩11,688 | ₩12,262 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,381 | ₩11,982 | ₩11,314 | ₩11,721 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,182 | ₩12,329 | ₩11,822 | ₩11,862 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩11,995 | ₩12,490 | ₩11,915 | ₩12,329 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,826 | ₩11,681 | ₩10,686 | ₩11,675 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,913 | ₩11,201 | ₩10,579 | ₩10,820 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,159 | ₩10,740 | ₩10,058 | ₩10,713 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,152 | ₩10,426 | ₩9,751 | ₩9,751 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,352 | ₩10,519 | ₩9,751 | ₩10,312 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,913 | ₩10,259 | ₩10,633 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,486 | ₩10,526 | ₩9,898 | ₩9,925 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,366 | ₩10,793 | ₩10,286 | ₩10,499 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,947 | ₩11,027 | ₩10,412 | ₩10,566 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,780 | ₩11,034 | ₩10,619 | ₩10,980 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,499 | ₩10,753 | ₩10,307 | ₩10,579 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩9,972 | ₩10,793 | ₩9,898 | ₩10,419 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,626 | ₩10,680 | ₩10,072 | ₩10,205 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,087 | ₩11,347 | ₩10,566 | ₩10,740 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,927 | ₩11,114 | ₩10,753 | ₩11,114 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,354 | ₩11,367 | ₩10,585 | ₩10,686 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,262 | ₩12,329 | ₩11,481 | ₩11,568 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,755 | ₩12,463 | ₩11,688 | ₩12,222 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,388 | ₩11,888 | ₩11,347 | ₩11,688 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,222 | ₩12,262 | ₩11,321 | ₩11,608 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,142 | ₩12,783 | ₩12,022 | ₩12,516 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,750 | ₩13,191 | ₩11,942 | ₩12,089 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,944 | ₩13,385 | ₩12,570 | ₩12,596 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,944 | ₩13,198 | ₩12,610 | ₩12,957 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,483 | ₩13,491 | ₩12,249 | ₩13,251 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,955 | ₩12,530 | ₩11,795 | ₩12,262 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,425 | ₩13,612 | ₩12,022 | ₩12,142 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,718 | ₩13,829 | ₩12,837 | ₩12,957 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,879 | ₩15,001 | ₩13,638 | ₩14,012 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,092 | ₩15,094 | ₩13,952 | ₩14,079 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,665 | ₩14,440 | ₩13,198 | ₩14,373 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,772 | ₩13,939 | ₩12,930 | ₩13,051 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,473 | ₩14,600 | ₩13,344 | ₩13,518 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,346 | ₩15,382 | ₩14,159 | ₩14,827 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,371 | ₩14,012 | ₩12,930 | ₩13,264 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,663 | ₩13,425 | ₩12,463 | ₩13,238 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,543 | ₩13,478 | ₩12,449 | ₩12,730 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,852 | ₩14,239 | ₩12,109 | ₩12,697 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,759 | ₩14,199 | ₩13,291 | ₩13,959 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,560 | ₩14,560 | ₩13,104 | ₩13,298 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,694 | ₩15,239 | ₩14,333 | ₩14,947 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩15,963 | ₩16,497 | ₩14,921 | ₩14,961 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,357 | ₩16,962 | ₩15,789 | ₩16,363 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,589 | ₩17,365 | ₩14,734 | ₩16,550 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,029 | ₩16,162 | ₩15,335 | ₩15,976 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,221 | ₩16,544 | ₩15,121 | ₩16,350 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,428 | ₩15,789 | ₩14,854 | ₩15,255 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,664 | ₩16,737 | ₩15,048 | ₩15,602 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,515 | ₩17,886 | ₩15,508 | ₩16,443 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩13,986 | ₩15,288 | ₩13,785 | ₩15,241 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,449 | ₩12,904 | ₩12,269 | ₩12,770 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,757 | ₩13,051 | ₩12,209 | ₩12,316 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,026 | ₩14,026 | ₩12,596 | ₩12,977 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,014 | ₩15,014 | ₩14,026 | ₩14,032 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,440 | ₩16,457 | ₩14,079 | ₩15,669 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,622 | ₩15,655 | ₩14,487 | ₩14,734 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩16,964 | ₩19,302 | ₩15,081 | ₩15,735 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,679 | ₩13,779 | ₩12,463 | ₩13,598 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,111 | ₩13,291 | ₩12,316 | ₩12,823 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,431 | ₩13,658 | ₩12,516 | ₩12,864 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,957 | ₩14,066 | ₩12,810 | ₩13,972 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,803 | ₩12,850 | ₩12,222 | ₩12,770 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,222 | ₩13,198 | ₩12,209 | ₩12,690 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,035 | ₩12,329 | ₩11,808 | ₩12,303 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,127 | ₩12,136 | ₩10,940 | ₩12,049 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,381 | ₩11,381 | ₩10,660 | ₩11,060 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,795 | ₩11,862 | ₩11,234 | ₩11,448 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,775 | ₩12,182 | ₩11,628 | ₩12,156 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,367 | ₩12,383 | ₩11,474 | ₩11,942 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩12,970 | ₩13,218 | ₩11,862 | ₩12,089 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,810 | ₩13,585 | ₩12,771 | ₩13,171 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,364 | ₩13,491 | ₩12,543 | ₩12,570 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,490 | ₩13,278 | ₩12,396 | ₩13,131 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,783 | ₩13,231 | ₩12,483 | ₩12,783 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,044 | ₩13,077 | ₩12,035 | ₩12,610 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,421 | ₩12,970 | ₩11,234 | ₩12,556 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,145 | ₩11,127 | ₩10,048 | ₩10,833 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,177 | ₩9,751 | ₩9,057 | ₩9,711 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,257 | ₩9,724 | ₩9,177 | ₩9,431 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,163 | ₩9,284 | ₩9,017 | ₩9,057 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,858 | ₩9,992 | ₩9,143 | ₩9,257 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩8,990 | ₩9,057 | ₩8,729 | ₩9,043 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,137 | ₩9,456 | ₩9,057 | ₩9,163 | +0.29% | 627.2만 |
|---|
| 2026.04.02 | ₩8,549 | ₩9,177 | ₩8,469 | ₩9,177 | +7.34% | 725.6만 |
|---|
| 2026.04.01 | ₩9,304 | ₩9,404 | ₩8,830 | ₩8,870 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,622 | ₩9,270 | ₩8,622 | ₩9,150 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩8,976 | ₩9,010 | ₩8,255 | ₩8,429 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,297 | ₩9,370 | ₩8,856 | ₩8,896 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,497 | ₩9,871 | ₩9,484 | ₩9,511 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,179 | ₩10,299 | ₩9,537 | ₩9,778 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,618 | ₩10,057 | ₩9,444 | ₩9,952 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,317 | ₩9,871 | ₩9,257 | ₩9,805 | +5.23% | 1210.2만 |
|---|
| 2026.03.20 | ₩9,444 | ₩9,618 | ₩9,150 | ₩9,297 | -1.56% | 931.1만 |
|---|
| 2026.03.19 | ₩9,364 | ₩9,842 | ₩9,190 | ₩9,604 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩9,992 | ₩10,025 | ₩9,611 | ₩9,684 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,818 | ₩10,119 | ₩9,751 | ₩10,072 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,012 | ₩10,245 | ₩9,604 | ₩9,845 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩10,005 | ₩10,272 | ₩9,718 | ₩9,751 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩10,005 | ₩10,085 | ₩9,658 | ₩9,932 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,125 | ₩10,493 | ₩9,925 | ₩10,179 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,339 | ₩10,619 | ₩10,098 | ₩10,152 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,885 | ₩10,379 | ₩9,646 | ₩10,192 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,018 | ₩10,753 | ₩9,898 | ₩10,152 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,660 | ₩10,780 | ₩10,125 | ₩10,312 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,673 | ₩11,020 | ₩10,486 | ₩10,887 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,840 | ₩11,067 | ₩10,279 | ₩10,326 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,806 | ₩11,501 | ₩10,740 | ₩11,474 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,635 | ₩11,755 | ₩10,833 | ₩11,234 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,156 | ₩12,220 | ₩11,494 | ₩12,075 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩10,980 | ₩11,935 | ₩10,806 | ₩11,595 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,432 | ₩11,000 | ₩10,366 | ₩10,833 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,366 | ₩10,660 | ₩10,192 | ₩10,526 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,900 | ₩11,087 | ₩10,479 | ₩10,553 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,753 | ₩11,100 | ₩10,621 | ₩10,980 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,766 | ₩11,287 | ₩10,419 | ₩10,967 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,100 | ₩11,174 | ₩10,566 | ₩10,753 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,167 | ₩11,468 | ₩10,633 | ₩11,314 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,381 | ₩11,381 | ₩10,579 | ₩10,940 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,329 | ₩12,329 | ₩10,993 | ₩11,408 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,495 | ₩12,930 | ₩11,875 | ₩11,969 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,449 | ₩12,797 | ₩11,982 | ₩12,610 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,074 | ₩12,910 | ₩11,014 | ₩12,596 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,675 | ₩11,875 | ₩10,286 | ₩10,432 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,737 | ₩12,737 | ₩11,514 | ₩12,196 | -4.25% | 1470.5만 |
|---|
| 2026.02.03 | ₩12,783 | ₩12,990 | ₩12,196 | ₩12,890 | +0.84% | 1529.9만 |
|---|
| 2026.02.02 | ₩12,383 | ₩12,516 | ₩12,015 | ₩12,476 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,438 | ₩13,678 | ₩12,022 | ₩12,383 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,707 | ₩14,744 | ₩13,505 | ₩13,598 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,108 | ₩15,402 | ₩14,654 | ₩14,867 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,667 | ₩15,268 | ₩14,453 | ₩15,108 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,295 | ₩15,308 | ₩14,346 | ₩14,480 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,163 | ₩16,190 | ₩14,894 | ₩15,308 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,735 | ₩16,684 | ₩15,629 | ₩16,029 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,270 | ₩16,858 | ₩14,460 | ₩15,548 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,216 | ₩17,298 | ₩15,869 | ₩15,936 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,450 | ₩17,626 | ₩16,123 | ₩16,964 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,332 | ₩17,775 | ₩16,243 | ₩16,270 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,589 | ₩16,751 | ₩15,335 | ₩16,711 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,350 | ₩16,564 | ₩15,308 | ₩15,615 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,602 | ₩16,203 | ₩15,188 | ₩16,176 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,083 | ₩16,944 | ₩15,562 | ₩15,655 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,495 | ₩16,484 | ₩15,335 | ₩15,949 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,043 | ₩16,263 | ₩15,455 | ₩15,562 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩15,976 | ₩16,377 | ₩15,308 | ₩16,216 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,054 | ₩16,604 | ₩14,841 | ₩15,976 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,092 | ₩14,780 | ₩13,665 | ₩14,707 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,792 | ₩14,141 | ₩13,558 | ₩13,705 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,133 | ₩14,533 | ₩13,839 | ₩13,892 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩13,999 | ₩14,500 | ₩13,772 | ₩14,119 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,161 | ₩15,188 | ₩14,186 | ₩14,239 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,669 | ₩15,695 | ₩14,934 | ₩15,255 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩15,989 | ₩16,697 | ₩15,468 | ₩15,669 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,613 | ₩16,764 | ₩14,533 | ₩16,417 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,812 | ₩14,728 | ₩13,712 | ₩14,547 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,153 | ₩14,507 | ₩13,531 | ₩13,812 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,934 | ₩15,255 | ₩13,546 | ₩13,652 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,426 | ₩15,114 | ₩14,373 | ₩15,054 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,069 | ₩16,116 | ₩14,507 | ₩14,573 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,891 | ₩17,392 | ₩16,016 | ₩16,096 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,350 | ₩17,265 | ₩15,989 | ₩17,138 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,365 | ₩17,405 | ₩16,343 | ₩16,777 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,191 | ₩17,899 | ₩16,777 | ₩17,646 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,492 | ₩17,712 | ₩16,737 | ₩17,378 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,753 | ₩17,940 | ₩17,004 | ₩17,151 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,876 | ₩18,220 | ₩15,709 | ₩18,140 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,694 | ₩16,270 | ₩14,266 | ₩16,123 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,747 | ₩15,295 | ₩14,600 | ₩14,694 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,121 | ₩15,174 | ₩14,587 | ₩14,627 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,442 | ₩16,003 | ₩15,248 | ₩15,629 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,615 | ₩15,762 | ₩14,921 | ₩15,308 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,061 | ₩15,776 | ₩14,413 | ₩15,495 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,712 | ₩15,482 | ₩13,598 | ₩15,348 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,865 | ₩14,052 | ₩12,690 | ₩13,625 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,150 | ₩16,337 | ₩13,612 | ₩13,718 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,697 | ₩16,938 | ₩15,161 | ₩15,442 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,081 | ₩17,459 | ₩15,014 | ₩16,484 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,642 | ₩16,363 | ₩14,573 | ₩15,361 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,837 | ₩14,927 | ₩12,743 | ₩14,159 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,380 | ₩14,493 | ₩13,171 | ₩13,398 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,029 | ₩16,103 | ₩14,720 | ₩14,881 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,584 | ₩16,831 | ₩15,682 | ₩15,949 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩17,960 | ₩18,111 | ₩16,858 | ₩16,964 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,018 | ₩17,178 | ₩15,495 | ₩17,178 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,895 | ₩18,915 | ₩17,245 | ₩17,566 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,855 | ₩19,162 | ₩17,806 | ₩18,955 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,736 | ₩20,157 | ₩18,314 | ₩18,314 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,227 | ₩22,281 | ₩20,451 | ₩20,544 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,451 | ₩22,428 | ₩20,264 | ₩22,321 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,224 | ₩20,691 | ₩19,636 | ₩19,997 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,050 | ₩20,945 | ₩19,663 | ₩20,731 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,072 | ₩21,633 | ₩19,903 | ₩19,916 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,479 | ₩22,321 | ₩20,945 | ₩20,998 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,308 | ₩23,176 | ₩20,718 | ₩20,745 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,454 | ₩22,575 | ₩20,532 | ₩21,292 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,571 | ₩20,958 | ₩18,541 | ₩19,863 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,122 | ₩23,243 | ₩20,771 | ₩21,372 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,033 | ₩25,220 | ₩22,949 | ₩23,082 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,886 | ₩25,527 | ₩23,750 | ₩24,485 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,519 | ₩28,639 | ₩24,679 | ₩25,033 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩31,017 | ₩31,778 | ₩27,477 | ₩28,359 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,332 | ₩31,177 | ₩26,889 | ₩29,093 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,635 | ₩28,719 | ₩25,968 | ₩28,666 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,799 | ₩29,080 | ₩25,393 | ₩25,400 | -11.80% | 5250.4만 |
|---|