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 | ₩10,106 | ₩10,120 | ₩9,806 | ₩9,939 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,066 | ₩10,173 | ₩9,792 | ₩9,953 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,246 | ₩10,347 | ₩10,033 | ₩10,180 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,741 | ₩11,168 | ₩10,487 | ₩10,500 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,954 | ₩10,995 | ₩10,460 | ₩10,607 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,669 | ₩11,703 | ₩10,834 | ₩10,928 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,375 | ₩11,449 | ₩11,115 | ₩11,208 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,409 | ₩11,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,288 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,709 | ₩11,716 | ₩11,288 | ₩11,302 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,783 | ₩12,037 | ₩11,375 | ₩11,449 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,110 | ₩12,397 | ₩11,930 | ₩11,970 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,836 | ₩12,411 | ₩11,836 | ₩12,237 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,918 | ₩13,038 | ₩12,083 | ₩12,183 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,130 | ₩12,157 | ₩11,844 | ₩12,130 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,023 | ₩12,197 | ₩11,823 | ₩11,970 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,502 | ₩11,662 | ₩11,035 | ₩11,622 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,075 | ₩11,409 | ₩10,921 | ₩11,275 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,540 | ₩10,754 | ₩10,407 | ₩10,687 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,447 | ₩10,741 | ₩10,393 | ₩10,474 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,193 | ₩10,914 | ₩10,193 | ₩10,647 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,607 | ₩10,874 | ₩10,440 | ₩10,674 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,580 | ₩10,767 | ₩10,380 | ₩10,447 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,841 | ₩11,108 | ₩10,727 | ₩10,741 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,128 | ₩11,482 | ₩10,968 | ₩10,981 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,594 | ₩10,727 | ₩10,474 | ₩10,701 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,540 | ₩10,781 | ₩10,514 | ₩10,634 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,433 | ₩10,687 | ₩10,420 | ₩10,474 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,682 | ₩10,842 | ₩10,460 | ₩10,554 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,814 | ₩11,154 | ₩10,794 | ₩10,995 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,382 | ₩11,536 | ₩10,781 | ₩10,888 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,502 | ₩11,729 | ₩11,248 | ₩11,556 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,262 | ₩11,462 | ₩11,075 | ₩11,155 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,286 | ₩11,516 | ₩10,981 | ₩11,302 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,516 | ₩11,649 | ₩10,928 | ₩11,008 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩11,008 | ₩11,956 | ₩11,008 | ₩11,916 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,315 | ₩11,435 | ₩10,734 | ₩10,874 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,168 | ₩11,355 | ₩10,874 | ₩11,248 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,355 | ₩11,936 | ₩11,288 | ₩11,382 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,916 | ₩12,264 | ₩11,662 | ₩12,090 | +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 | ₩11,736 | ₩11,916 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,224 | ₩12,344 | ₩11,723 | ₩11,916 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,237 | ₩12,237 | ₩11,622 | ₩11,956 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,250 | ₩12,350 | ₩11,836 | ₩11,930 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,943 | ₩12,297 | ₩11,689 | ₩12,264 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,382 | ₩11,983 | ₩11,315 | ₩11,723 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,183 | ₩12,330 | ₩11,823 | ₩11,863 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩11,996 | ₩12,491 | ₩11,916 | ₩12,330 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,828 | ₩11,683 | ₩10,687 | ₩11,676 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,914 | ₩11,202 | ₩10,580 | ₩10,821 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,160 | ₩10,741 | ₩10,059 | ₩10,714 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,153 | ₩10,427 | ₩9,752 | ₩9,752 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,353 | ₩10,520 | ₩9,752 | ₩10,313 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,327 | ₩10,914 | ₩10,260 | ₩10,634 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,487 | ₩10,527 | ₩9,899 | ₩9,926 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,367 | ₩10,794 | ₩10,287 | ₩10,500 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,948 | ₩11,028 | ₩10,413 | ₩10,567 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,781 | ₩11,035 | ₩10,620 | ₩10,981 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,500 | ₩10,754 | ₩10,308 | ₩10,580 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩9,973 | ₩10,794 | ₩9,899 | ₩10,420 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,627 | ₩10,681 | ₩10,073 | ₩10,206 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,088 | ₩11,349 | ₩10,567 | ₩10,741 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,928 | ₩11,115 | ₩10,754 | ₩11,115 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,355 | ₩11,369 | ₩10,586 | ₩10,687 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,264 | ₩12,330 | ₩11,482 | ₩11,569 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,756 | ₩12,464 | ₩11,689 | ₩12,224 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,389 | ₩11,890 | ₩11,349 | ₩11,689 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,224 | ₩12,264 | ₩11,322 | ₩11,609 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,143 | ₩12,785 | ₩12,023 | ₩12,517 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,751 | ₩13,192 | ₩11,943 | ₩12,090 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,945 | ₩13,386 | ₩12,571 | ₩12,598 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,945 | ₩13,199 | ₩12,611 | ₩12,958 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,484 | ₩13,493 | ₩12,250 | ₩13,252 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,956 | ₩12,531 | ₩11,796 | ₩12,264 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,426 | ₩13,613 | ₩12,023 | ₩12,143 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,720 | ₩13,831 | ₩12,838 | ₩12,958 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,880 | ₩15,002 | ₩13,640 | ₩14,014 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,094 | ₩15,096 | ₩13,954 | ₩14,080 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,666 | ₩14,441 | ₩13,199 | ₩14,374 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,773 | ₩13,940 | ₩12,932 | ₩13,052 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,475 | ₩14,601 | ₩13,346 | ₩13,519 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,348 | ₩15,383 | ₩14,161 | ₩14,829 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,372 | ₩14,014 | ₩12,932 | ₩13,266 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,664 | ₩13,426 | ₩12,464 | ₩13,239 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,544 | ₩13,479 | ₩12,451 | ₩12,731 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,853 | ₩14,241 | ₩12,110 | ₩12,698 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,760 | ₩14,201 | ₩13,292 | ₩13,960 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,561 | ₩14,561 | ₩13,105 | ₩13,299 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,695 | ₩15,240 | ₩14,334 | ₩14,949 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩15,964 | ₩16,498 | ₩14,922 | ₩14,962 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,358 | ₩16,963 | ₩15,790 | ₩16,365 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,590 | ₩17,367 | ₩14,735 | ₩16,552 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,031 | ₩16,163 | ₩15,336 | ₩15,977 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,223 | ₩16,545 | ₩15,123 | ₩16,352 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,430 | ₩15,790 | ₩14,855 | ₩15,256 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,665 | ₩16,739 | ₩15,049 | ₩15,603 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,517 | ₩17,888 | ₩15,510 | ₩16,445 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩13,987 | ₩15,289 | ₩13,787 | ₩15,243 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,451 | ₩12,905 | ₩12,270 | ₩12,771 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,758 | ₩13,052 | ₩12,210 | ₩12,317 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,027 | ₩14,027 | ₩12,598 | ₩12,978 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,016 | ₩15,016 | ₩14,027 | ₩14,034 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,441 | ₩16,458 | ₩14,080 | ₩15,670 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,623 | ₩15,657 | ₩14,488 | ₩14,735 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩16,966 | ₩19,304 | ₩15,082 | ₩15,737 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,680 | ₩13,780 | ₩12,464 | ₩13,600 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,112 | ₩13,292 | ₩12,317 | ₩12,825 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,433 | ₩13,660 | ₩12,517 | ₩12,865 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,958 | ₩14,067 | ₩12,811 | ₩13,974 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,805 | ₩12,851 | ₩12,224 | ₩12,771 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,224 | ₩13,199 | ₩12,210 | ₩12,691 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,037 | ₩12,330 | ₩11,809 | ₩12,304 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,128 | ₩12,137 | ₩10,941 | ₩12,050 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,382 | ₩11,382 | ₩10,661 | ₩11,061 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,796 | ₩11,863 | ₩11,235 | ₩11,449 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,776 | ₩12,183 | ₩11,629 | ₩12,157 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,368 | ₩12,384 | ₩11,475 | ₩11,943 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩12,972 | ₩13,219 | ₩11,863 | ₩12,090 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,811 | ₩13,586 | ₩12,773 | ₩13,172 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,366 | ₩13,493 | ₩12,544 | ₩12,571 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,491 | ₩13,279 | ₩12,397 | ₩13,132 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,785 | ₩13,232 | ₩12,484 | ₩12,785 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,045 | ₩13,079 | ₩12,037 | ₩12,611 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,422 | ₩12,972 | ₩11,235 | ₩12,558 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,146 | ₩11,128 | ₩10,049 | ₩10,834 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,178 | ₩9,752 | ₩9,057 | ₩9,712 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,258 | ₩9,725 | ₩9,178 | ₩9,432 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,164 | ₩9,285 | ₩9,017 | ₩9,057 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,859 | ₩9,993 | ₩9,144 | ₩9,258 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩8,991 | ₩9,057 | ₩8,730 | ₩9,044 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,138 | ₩9,457 | ₩9,057 | ₩9,164 | +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 | ₩8,830 | ₩8,870 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,623 | ₩9,271 | ₩8,623 | ₩9,151 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩8,977 | ₩9,011 | ₩8,256 | ₩8,430 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,298 | ₩9,371 | ₩8,857 | ₩8,897 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,498 | ₩9,872 | ₩9,485 | ₩9,512 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,180 | ₩10,300 | ₩9,538 | ₩9,779 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,619 | ₩10,058 | ₩9,445 | ₩9,953 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,318 | ₩9,872 | ₩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 | ₩9,843 | ₩9,191 | ₩9,605 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩9,993 | ₩10,026 | ₩9,612 | ₩9,685 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,819 | ₩10,120 | ₩9,752 | ₩10,073 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,013 | ₩10,246 | ₩9,605 | ₩9,846 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩10,006 | ₩10,273 | ₩9,719 | ₩9,752 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩10,006 | ₩10,086 | ₩9,659 | ₩9,932 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,126 | ₩10,494 | ₩9,926 | ₩10,180 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,340 | ₩10,620 | ₩10,099 | ₩10,153 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,886 | ₩10,380 | ₩9,647 | ₩10,193 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,019 | ₩10,754 | ₩9,899 | ₩10,153 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,661 | ₩10,781 | ₩10,126 | ₩10,313 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,674 | ₩11,021 | ₩10,487 | ₩10,888 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,841 | ₩11,068 | ₩10,280 | ₩10,327 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,808 | ₩11,502 | ₩10,741 | ₩11,475 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,636 | ₩11,756 | ₩10,834 | ₩11,235 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,157 | ₩12,221 | ₩11,496 | ₩12,077 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩10,981 | ₩11,936 | ₩10,808 | ₩11,596 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,433 | ₩11,001 | ₩10,367 | ₩10,834 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,367 | ₩10,661 | ₩10,193 | ₩10,527 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,901 | ₩11,088 | ₩10,480 | ₩10,554 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,754 | ₩11,101 | ₩10,622 | ₩10,981 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,767 | ₩11,288 | ₩10,420 | ₩10,968 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,101 | ₩11,175 | ₩10,567 | ₩10,754 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,168 | ₩11,469 | ₩10,634 | ₩11,315 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,382 | ₩11,382 | ₩10,580 | ₩10,941 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,330 | ₩12,330 | ₩10,995 | ₩11,409 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,496 | ₩12,932 | ₩11,876 | ₩11,970 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,451 | ₩12,798 | ₩11,983 | ₩12,611 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,075 | ₩12,912 | ₩11,015 | ₩12,598 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,676 | ₩11,876 | ₩10,287 | ₩10,433 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,738 | ₩12,738 | ₩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 | ₩12,384 | ₩12,517 | ₩12,017 | ₩12,477 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,439 | ₩13,680 | ₩12,023 | ₩12,384 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,708 | ₩14,746 | ₩13,506 | ₩13,600 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,109 | ₩15,403 | ₩14,655 | ₩14,869 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,668 | ₩15,269 | ₩14,455 | ₩15,109 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,296 | ₩15,310 | ₩14,348 | ₩14,481 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,165 | ₩16,191 | ₩14,895 | ₩15,310 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,737 | ₩16,686 | ₩15,630 | ₩16,031 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,271 | ₩16,859 | ₩14,461 | ₩15,550 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,218 | ₩17,300 | ₩15,871 | ₩15,937 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,452 | ₩17,627 | ₩16,124 | ₩16,966 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,333 | ₩17,777 | ₩16,245 | ₩16,271 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,590 | ₩16,752 | ₩15,336 | ₩16,712 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,352 | ₩16,565 | ₩15,310 | ₩15,617 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,603 | ₩16,205 | ₩15,189 | ₩16,178 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,084 | ₩16,946 | ₩15,563 | ₩15,657 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,497 | ₩16,485 | ₩15,336 | ₩15,951 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,044 | ₩16,265 | ₩15,456 | ₩15,563 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩15,977 | ₩16,378 | ₩15,310 | ₩16,218 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,056 | ₩16,605 | ₩14,842 | ₩15,977 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,094 | ₩14,782 | ₩13,666 | ₩14,708 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,793 | ₩14,142 | ₩13,559 | ₩13,706 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,134 | ₩14,535 | ₩13,840 | ₩13,893 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩14,000 | ₩14,501 | ₩13,773 | ₩14,121 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,163 | ₩15,189 | ₩14,187 | ₩14,241 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,670 | ₩15,697 | ₩14,935 | ₩15,256 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩15,991 | ₩16,699 | ₩15,470 | ₩15,670 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,615 | ₩16,766 | ₩14,535 | ₩16,418 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,813 | ₩14,730 | ₩13,713 | ₩14,548 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,154 | ₩14,508 | ₩13,533 | ₩13,813 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,935 | ₩15,256 | ₩13,547 | ₩13,653 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,428 | ₩15,116 | ₩14,374 | ₩15,056 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,071 | ₩16,118 | ₩14,508 | ₩14,575 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,893 | ₩17,394 | ₩16,018 | ₩16,098 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,352 | ₩17,267 | ₩15,991 | ₩17,140 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,367 | ₩17,407 | ₩16,345 | ₩16,779 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,193 | ₩17,901 | ₩16,779 | ₩17,647 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,494 | ₩17,714 | ₩16,739 | ₩17,380 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,754 | ₩17,941 | ₩17,006 | ₩17,153 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,877 | ₩18,222 | ₩15,710 | ₩18,142 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,695 | ₩16,271 | ₩14,268 | ₩16,124 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,748 | ₩15,296 | ₩14,601 | ₩14,695 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,123 | ₩15,176 | ₩14,588 | ₩14,628 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,443 | ₩16,004 | ₩15,249 | ₩15,630 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,617 | ₩15,764 | ₩14,922 | ₩15,310 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,062 | ₩15,777 | ₩14,414 | ₩15,497 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,713 | ₩15,483 | ₩13,600 | ₩15,350 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,867 | ₩14,054 | ₩12,691 | ₩13,626 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,151 | ₩16,338 | ₩13,613 | ₩13,720 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,699 | ₩16,939 | ₩15,163 | ₩15,443 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,082 | ₩17,460 | ₩15,016 | ₩16,485 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,644 | ₩16,365 | ₩14,575 | ₩15,363 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,838 | ₩14,929 | ₩12,745 | ₩14,161 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,381 | ₩14,495 | ₩13,172 | ₩13,399 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,031 | ₩16,104 | ₩14,722 | ₩14,882 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,585 | ₩16,832 | ₩15,684 | ₩15,951 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩17,961 | ₩18,112 | ₩16,859 | ₩16,966 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,019 | ₩17,180 | ₩15,497 | ₩17,180 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,896 | ₩18,916 | ₩17,247 | ₩17,567 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,856 | ₩19,164 | ₩17,808 | ₩18,957 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,738 | ₩20,159 | ₩18,315 | ₩18,315 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,230 | ₩22,283 | ₩20,453 | ₩20,546 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,453 | ₩22,430 | ₩20,266 | ₩22,323 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,226 | ₩20,693 | ₩19,638 | ₩19,999 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,052 | ₩20,947 | ₩19,665 | ₩20,733 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,074 | ₩21,635 | ₩19,905 | ₩19,918 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,481 | ₩22,323 | ₩20,947 | ₩21,001 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,310 | ₩23,178 | ₩20,720 | ₩20,747 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,457 | ₩22,577 | ₩20,534 | ₩21,294 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,573 | ₩20,960 | ₩18,542 | ₩19,865 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,125 | ₩23,245 | ₩20,773 | ₩21,375 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,035 | ₩25,222 | ₩22,951 | ₩23,085 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,888 | ₩25,529 | ₩23,752 | ₩24,487 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,522 | ₩28,642 | ₩24,681 | ₩25,035 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩31,020 | ₩31,781 | ₩27,480 | ₩28,361 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,335 | ₩31,180 | ₩26,892 | ₩29,096 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,638 | ₩28,722 | ₩25,970 | ₩28,669 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,802 | ₩29,083 | ₩25,396 | ₩25,402 | -11.80% | 5250.4만 |
|---|