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 | ₩10,098 | ₩10,111 | ₩9,797 | ₩9,931 | -1.65% | 500.4만 |
| 2026.10.08 | ₩10,058 | ₩10,164 | ₩9,784 | ₩9,944 | -1.13% | 803.5만 |
| 2026.10.07 | ₩10,238 | ₩10,338 | ₩10,024 | ₩10,171 | -0.65% | 731.4만 |
| 2026.10.06 | ₩10,732 | ₩11,159 | ₩10,478 | ₩10,491 | -2.24% | 775.8만 |
| 2026.10.05 | ₩10,945 | ₩10,985 | ₩10,451 | ₩10,598 | -3.17% | 829.7만 |
| 2026.10.02 | ₩11,659 | ₩11,693 | ₩10,825 | ₩10,919 | -6.35% | 722.1만 |
| 2026.10.01 | ₩11,366 | ₩11,439 | ₩11,105 | ₩11,199 | -1.47% | 443.5만 |
| 2026.09.30 | ₩11,399 | ₩11,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,279 |
| -1.05% |
| 558.7만 |
| 2026.09.29 | ₩11,699 | ₩11,706 | ₩11,279 | ₩11,292 | -3.48% | 455만 |
|---|
| 2026.09.28 | ₩11,773 | ₩12,026 | ₩11,366 | ₩11,439 | -2.83% | 667.2만 |
|---|
| 2026.09.25 | ₩12,100 | ₩12,387 | ₩11,920 | ₩11,960 | -1.16% | 807.9만 |
|---|
| 2026.09.24 | ₩11,826 | ₩12,400 | ₩11,826 | ₩12,227 | +3.39% | 981.1만 |
|---|
| 2026.09.23 | ₩12,907 | ₩13,028 | ₩12,073 | ₩12,173 | -5.69% | 1494.3만 |
|---|
| 2026.09.22 | ₩12,120 | ₩12,147 | ₩11,834 | ₩12,120 | 0.00% | 668.6만 |
|---|
| 2026.09.21 | ₩12,013 | ₩12,187 | ₩11,813 | ₩11,960 | -0.44% | 841.2만 |
|---|
| 2026.09.18 | ₩11,493 | ₩11,653 | ₩11,025 | ₩11,613 | +1.05% | 976.9만 |
|---|
| 2026.09.17 | ₩11,065 | ₩11,399 | ₩10,912 | ₩11,266 | +1.81% | 764.6만 |
|---|
| 2026.09.16 | ₩10,531 | ₩10,745 | ₩10,398 | ₩10,678 | +1.39% | 519.2만 |
|---|
| 2026.09.15 | ₩10,438 | ₩10,732 | ₩10,385 | ₩10,465 | +0.26% | 479.4만 |
|---|
| 2026.09.14 | ₩10,184 | ₩10,905 | ₩10,184 | ₩10,638 | +4.46% | 554.3만 |
|---|
| 2026.09.11 | ₩10,598 | ₩10,865 | ₩10,431 | ₩10,665 | +0.63% | 476.7만 |
|---|
| 2026.09.10 | ₩10,572 | ₩10,758 | ₩10,371 | ₩10,438 | -1.26% | 646.6만 |
|---|
| 2026.09.09 | ₩10,832 | ₩11,099 | ₩10,718 | ₩10,732 | -0.92% | 529.2만 |
|---|
| 2026.09.08 | ₩11,119 | ₩11,473 | ₩10,959 | ₩10,972 | -1.32% | 1019만 |
|---|
| 2026.09.04 | ₩10,585 | ₩10,718 | ₩10,465 | ₩10,692 | +1.01% | 367.2만 |
|---|
| 2026.09.03 | ₩10,531 | ₩10,772 | ₩10,505 | ₩10,625 | +0.89% | 469.9만 |
|---|
| 2026.09.02 | ₩10,425 | ₩10,678 | ₩10,411 | ₩10,465 | +0.38% | 706.1만 |
|---|
| 2026.09.01 | ₩10,673 | ₩10,833 | ₩10,451 | ₩10,545 | -1.20% | 588.6만 |
|---|
| 2026.08.31 | ₩10,805 | ₩11,144 | ₩10,785 | ₩10,985 | +1.67% | 453.8만 |
|---|
| 2026.08.28 | ₩11,372 | ₩11,526 | ₩10,772 | ₩10,879 | -4.34% | 754.2만 |
|---|
| 2026.08.27 | ₩11,493 | ₩11,719 | ₩11,239 | ₩11,546 | +0.46% | 749.2만 |
|---|
| 2026.08.26 | ₩11,252 | ₩11,452 | ₩11,065 | ₩11,145 | -0.95% | 497만 |
|---|
| 2026.08.25 | ₩11,276 | ₩11,506 | ₩10,972 | ₩11,292 | +0.14% | 563.7만 |
|---|
| 2026.08.24 | ₩11,506 | ₩11,639 | ₩10,919 | ₩10,999 | -4.41% | 845.2만 |
|---|
| 2026.08.21 | ₩10,999 | ₩11,946 | ₩10,999 | ₩11,906 | +8.25% | 1392.1만 |
|---|
| 2026.08.20 | ₩11,306 | ₩11,426 | ₩10,725 | ₩10,865 | -3.90% | 804.7만 |
|---|
| 2026.08.19 | ₩11,159 | ₩11,346 | ₩10,865 | ₩11,239 | +0.72% | 660.4만 |
|---|
| 2026.08.18 | ₩11,346 | ₩11,926 | ₩11,279 | ₩11,372 | +0.24% | 745.3만 |
|---|
| 2026.08.17 | ₩11,906 | ₩12,253 | ₩11,653 | ₩12,080 | +1.46% | 694.3만 |
|---|
| 2026.08.14 | ₩11,733 | ₩12,147 | ₩11,693 | ₩12,026 | +2.50% | 729.5만 |
|---|
| 2026.08.13 | ₩11,840 | ₩12,360 | ₩11,726 | ₩11,906 | +0.56% | 970만 |
|---|
| 2026.08.12 | ₩12,213 | ₩12,333 | ₩11,713 | ₩11,906 | -2.51% | 784.4만 |
|---|
| 2026.08.11 | ₩12,227 | ₩12,227 | ₩11,613 | ₩11,946 | -2.29% | 882.8만 |
|---|
| 2026.08.10 | ₩12,240 | ₩12,340 | ₩11,826 | ₩11,920 | -2.62% | 970.5만 |
|---|
| 2026.08.07 | ₩11,933 | ₩12,287 | ₩11,679 | ₩12,253 | +2.68% | 918.3만 |
|---|
| 2026.08.06 | ₩11,372 | ₩11,973 | ₩11,306 | ₩11,713 | +2.99% | 581.3만 |
|---|
| 2026.08.05 | ₩12,173 | ₩12,320 | ₩11,813 | ₩11,853 | -2.63% | 620.9만 |
|---|
| 2026.08.04 | ₩11,986 | ₩12,480 | ₩11,906 | ₩12,320 | +2.78% | 1295.5만 |
|---|
| 2026.08.03 | ₩10,818 | ₩11,673 | ₩10,678 | ₩11,666 | +7.83% | 1006.5만 |
|---|
| 2026.07.31 | ₩10,905 | ₩11,192 | ₩10,572 | ₩10,812 | -0.86% | 1048.2만 |
|---|
| 2026.07.30 | ₩10,151 | ₩10,732 | ₩10,051 | ₩10,705 | +5.46% | 841.8만 |
|---|
| 2026.07.29 | ₩10,144 | ₩10,418 | ₩9,744 | ₩9,744 | -3.95% | 850.6만 |
|---|
| 2026.07.28 | ₩10,345 | ₩10,511 | ₩9,744 | ₩10,305 | -0.39% | 865.6만 |
|---|
| 2026.07.27 | ₩10,318 | ₩10,905 | ₩10,251 | ₩10,625 | +2.98% | 1049.5만 |
|---|
| 2026.07.24 | ₩10,478 | ₩10,518 | ₩9,891 | ₩9,917 | -5.35% | 730.3만 |
|---|
| 2026.07.23 | ₩10,358 | ₩10,785 | ₩10,278 | ₩10,491 | +1.29% | 624.3만 |
|---|
| 2026.07.22 | ₩10,939 | ₩11,019 | ₩10,405 | ₩10,558 | -3.48% | 827.3만 |
|---|
| 2026.07.21 | ₩10,772 | ₩11,025 | ₩10,612 | ₩10,972 | +1.86% | 853.6만 |
|---|
| 2026.07.20 | ₩10,491 | ₩10,745 | ₩10,299 | ₩10,572 | +0.76% | 852.5만 |
|---|
| 2026.07.17 | ₩9,964 | ₩10,785 | ₩9,891 | ₩10,411 | +4.49% | 1057.4만 |
|---|
| 2026.07.16 | ₩10,618 | ₩10,672 | ₩10,064 | ₩10,198 | -3.96% | 1001만 |
|---|
| 2026.07.15 | ₩11,079 | ₩11,339 | ₩10,558 | ₩10,732 | -3.13% | 739만 |
|---|
| 2026.07.14 | ₩10,919 | ₩11,105 | ₩10,745 | ₩11,105 | +1.71% | 753.6만 |
|---|
| 2026.07.13 | ₩11,346 | ₩11,359 | ₩10,577 | ₩10,678 | -5.88% | 1114.9만 |
|---|
| 2026.07.10 | ₩12,253 | ₩12,320 | ₩11,473 | ₩11,559 | -5.66% | 845.9만 |
|---|
| 2026.07.09 | ₩11,746 | ₩12,454 | ₩11,679 | ₩12,213 | +3.98% | 875.5만 |
|---|
| 2026.07.08 | ₩11,379 | ₩11,880 | ₩11,339 | ₩11,679 | +2.64% | 822.7만 |
|---|
| 2026.07.07 | ₩12,213 | ₩12,253 | ₩11,312 | ₩11,599 | -5.03% | 1385.5만 |
|---|
| 2026.07.06 | ₩12,133 | ₩12,774 | ₩12,013 | ₩12,507 | +3.08% | 861.9만 |
|---|
| 2026.07.02 | ₩12,741 | ₩13,181 | ₩11,933 | ₩12,080 | -5.19% | 1207만 |
|---|
| 2026.07.01 | ₩12,934 | ₩13,375 | ₩12,560 | ₩12,587 | -2.68% | 1149.1만 |
|---|
| 2026.06.30 | ₩12,934 | ₩13,188 | ₩12,600 | ₩12,947 | +0.10% | 1154.2만 |
|---|
| 2026.06.29 | ₩12,474 | ₩13,481 | ₩12,240 | ₩13,241 | +6.15% | 1715.8만 |
|---|
| 2026.06.26 | ₩11,946 | ₩12,520 | ₩11,786 | ₩12,253 | +2.57% | 1634.5만 |
|---|
| 2026.06.25 | ₩13,415 | ₩13,602 | ₩12,013 | ₩12,133 | -9.55% | 1492만 |
|---|
| 2026.06.24 | ₩13,708 | ₩13,819 | ₩12,827 | ₩12,947 | -5.55% | 1904.7만 |
|---|
| 2026.06.23 | ₩13,868 | ₩14,990 | ₩13,628 | ₩14,002 | +0.96% | 2283.6만 |
|---|
| 2026.06.22 | ₩14,082 | ₩15,083 | ₩13,942 | ₩14,069 | -0.09% | 1724.2만 |
|---|
| 2026.06.18 | ₩13,655 | ₩14,429 | ₩13,188 | ₩14,362 | +5.18% | 2144.5만 |
|---|
| 2026.06.17 | ₩13,762 | ₩13,929 | ₩12,921 | ₩13,041 | -5.24% | 1293.3만 |
|---|
| 2026.06.16 | ₩14,462 | ₩14,589 | ₩13,335 | ₩13,508 | -6.60% | 1658.1만 |
|---|
| 2026.06.15 | ₩14,336 | ₩15,370 | ₩14,149 | ₩14,816 | +3.35% | 2470.5만 |
|---|
| 2026.06.12 | ₩13,361 | ₩14,002 | ₩12,921 | ₩13,254 | -0.80% | 1238.4만 |
|---|
| 2026.06.11 | ₩12,654 | ₩13,415 | ₩12,454 | ₩13,228 | +4.54% | 1302.9만 |
|---|
| 2026.06.10 | ₩12,534 | ₩13,468 | ₩12,440 | ₩12,721 | +1.49% | 1368.7만 |
|---|
| 2026.06.09 | ₩13,842 | ₩14,229 | ₩12,100 | ₩12,687 | -8.34% | 1777.2만 |
|---|
| 2026.06.08 | ₩13,748 | ₩14,189 | ₩13,281 | ₩13,949 | +1.46% | 1241.3만 |
|---|
| 2026.06.05 | ₩14,549 | ₩14,549 | ₩13,094 | ₩13,288 | -8.67% | 2167.4만 |
|---|
| 2026.06.04 | ₩14,683 | ₩15,227 | ₩14,322 | ₩14,936 | +1.73% | 1749.5만 |
|---|
| 2026.06.03 | ₩15,951 | ₩16,485 | ₩14,910 | ₩14,950 | -6.28% | 2208.8만 |
|---|
| 2026.06.02 | ₩16,345 | ₩16,949 | ₩15,777 | ₩16,351 | +0.04% | 2548만 |
|---|
| 2026.06.01 | ₩15,577 | ₩17,352 | ₩14,723 | ₩16,538 | +6.17% | 3225.5만 |
|---|
| 2026.05.29 | ₩16,017 | ₩16,150 | ₩15,323 | ₩15,964 | -0.33% | 2143.8만 |
|---|
| 2026.05.28 | ₩15,210 | ₩16,531 | ₩15,110 | ₩16,338 | +7.42% | 3090.4만 |
|---|
| 2026.05.27 | ₩15,417 | ₩15,777 | ₩14,843 | ₩15,243 | -1.13% | 2036.7만 |
|---|
| 2026.05.26 | ₩16,652 | ₩16,725 | ₩15,036 | ₩15,590 | -6.37% | 3403.4만 |
|---|
| 2026.05.22 | ₩15,504 | ₩17,873 | ₩15,497 | ₩16,431 | +5.98% | 6805.4만 |
|---|
| 2026.05.21 | ₩13,975 | ₩15,277 | ₩13,775 | ₩15,230 | +8.98% | 5719.8만 |
|---|
| 2026.05.20 | ₩12,440 | ₩12,894 | ₩12,260 | ₩12,761 | +2.58% | 1361.6만 |
|---|
| 2026.05.19 | ₩12,747 | ₩13,041 | ₩12,200 | ₩12,307 | -3.46% | 1158.7만 |
|---|
| 2026.05.18 | ₩14,015 | ₩14,015 | ₩12,587 | ₩12,967 | -7.48% | 1817.8만 |
|---|
| 2026.05.15 | ₩15,003 | ₩15,003 | ₩14,015 | ₩14,022 | -6.54% | 2180.1만 |
|---|
| 2026.05.14 | ₩14,429 | ₩16,445 | ₩14,069 | ₩15,657 | +8.51% | 3685.2만 |
|---|
| 2026.05.13 | ₩15,610 | ₩15,644 | ₩14,476 | ₩14,723 | -5.69% | 3615.3만 |
|---|
| 2026.05.12 | ₩16,952 | ₩19,288 | ₩15,070 | ₩15,724 | -7.24% | 1.4억 |
|---|
| 2026.05.11 | ₩12,670 | ₩13,768 | ₩12,454 | ₩13,588 | +7.25% | 3156.1만 |
|---|
| 2026.05.08 | ₩13,101 | ₩13,281 | ₩12,307 | ₩12,814 | -2.19% | 1280.1만 |
|---|
| 2026.05.07 | ₩13,421 | ₩13,648 | ₩12,507 | ₩12,854 | -4.23% | 1343.8만 |
|---|
| 2026.05.06 | ₩12,947 | ₩14,055 | ₩12,801 | ₩13,962 | +7.84% | 1956.7만 |
|---|
| 2026.05.05 | ₩12,794 | ₩12,841 | ₩12,213 | ₩12,761 | -0.26% | 907.9만 |
|---|
| 2026.05.04 | ₩12,213 | ₩13,188 | ₩12,200 | ₩12,681 | +3.83% | 1336.8만 |
|---|
| 2026.05.01 | ₩12,026 | ₩12,320 | ₩11,800 | ₩12,293 | +2.22% | 1024만 |
|---|
| 2026.04.30 | ₩11,119 | ₩12,127 | ₩10,932 | ₩12,040 | +8.28% | 1104.3만 |
|---|
| 2026.04.29 | ₩11,372 | ₩11,372 | ₩10,652 | ₩11,052 | -2.82% | 1137만 |
|---|
| 2026.04.28 | ₩11,786 | ₩11,853 | ₩11,226 | ₩11,439 | -2.94% | 874.5만 |
|---|
| 2026.04.27 | ₩11,766 | ₩12,173 | ₩11,619 | ₩12,147 | +3.23% | 743.9만 |
|---|
| 2026.04.24 | ₩12,357 | ₩12,374 | ₩11,466 | ₩11,933 | -3.43% | 1306만 |
|---|
| 2026.04.23 | ₩12,961 | ₩13,208 | ₩11,853 | ₩12,080 | -6.80% | 1893.4만 |
|---|
| 2026.04.22 | ₩12,801 | ₩13,575 | ₩12,762 | ₩13,161 | +2.82% | 1629.4만 |
|---|
| 2026.04.21 | ₩13,355 | ₩13,481 | ₩12,534 | ₩12,560 | -5.95% | 1800.7만 |
|---|
| 2026.04.20 | ₩12,480 | ₩13,268 | ₩12,387 | ₩13,121 | +5.13% | 1969.9만 |
|---|
| 2026.04.17 | ₩12,774 | ₩13,221 | ₩12,474 | ₩12,774 | 0.00% | 2205.4만 |
|---|
| 2026.04.16 | ₩13,034 | ₩13,068 | ₩12,026 | ₩12,600 | -3.33% | 3366.3만 |
|---|
| 2026.04.15 | ₩11,412 | ₩12,961 | ₩11,226 | ₩12,547 | +9.94% | 4370만 |
|---|
| 2026.04.14 | ₩10,138 | ₩11,119 | ₩10,040 | ₩10,825 | +6.78% | 2317.7만 |
|---|
| 2026.04.13 | ₩9,170 | ₩9,744 | ₩9,050 | ₩9,704 | +5.82% | 716만 |
|---|
| 2026.04.10 | ₩9,250 | ₩9,717 | ₩9,170 | ₩9,424 | +1.88% | 792.4만 |
|---|
| 2026.04.09 | ₩9,157 | ₩9,277 | ₩9,010 | ₩9,050 | -1.17% | 542만 |
|---|
| 2026.04.08 | ₩9,851 | ₩9,984 | ₩9,137 | ₩9,250 | -6.10% | 843.1만 |
|---|
| 2026.04.07 | ₩8,983 | ₩9,050 | ₩8,723 | ₩9,037 | +0.59% | 809.6만 |
|---|
| 2026.04.06 | ₩9,130 | ₩9,449 | ₩9,050 | ₩9,157 | +0.29% | 627.2만 |
|---|
| 2026.04.02 | ₩8,543 | ₩9,170 | ₩8,463 | ₩9,170 | +7.34% | 725.6만 |
|---|
| 2026.04.01 | ₩9,297 | ₩9,397 | ₩8,823 | ₩8,863 | -4.67% | 806.5만 |
|---|
| 2026.03.31 | ₩8,616 | ₩9,263 | ₩8,616 | ₩9,143 | +6.12% | 1344.3만 |
|---|
| 2026.03.30 | ₩8,970 | ₩9,003 | ₩8,249 | ₩8,423 | -6.10% | 828.9만 |
|---|
| 2026.03.27 | ₩9,290 | ₩9,364 | ₩8,850 | ₩8,890 | -4.31% | 979.1만 |
|---|
| 2026.03.26 | ₩9,490 | ₩9,864 | ₩9,477 | ₩9,504 | +0.14% | 690.3만 |
|---|
| 2026.03.25 | ₩10,171 | ₩10,291 | ₩9,530 | ₩9,771 | -3.94% | 860.1만 |
|---|
| 2026.03.24 | ₩9,610 | ₩10,050 | ₩9,437 | ₩9,944 | +3.47% | 854.5만 |
|---|
| 2026.03.23 | ₩9,310 | ₩9,864 | ₩9,250 | ₩9,797 | +5.23% | 1210.2만 |
|---|
| 2026.03.20 | ₩9,437 | ₩9,610 | ₩9,143 | ₩9,290 | -1.56% | 931.1만 |
|---|
| 2026.03.19 | ₩9,357 | ₩9,835 | ₩9,183 | ₩9,597 | +2.57% | 982.4만 |
|---|
| 2026.03.18 | ₩9,984 | ₩10,018 | ₩9,604 | ₩9,677 | -3.07% | 853.7만 |
|---|
| 2026.03.17 | ₩9,811 | ₩10,111 | ₩9,744 | ₩10,064 | +2.59% | 812.1만 |
|---|
| 2026.03.16 | ₩10,004 | ₩10,238 | ₩9,597 | ₩9,837 | -1.67% | 1019.4만 |
|---|
| 2026.03.13 | ₩9,998 | ₩10,265 | ₩9,711 | ₩9,744 | -2.54% | 913.7만 |
|---|
| 2026.03.12 | ₩9,998 | ₩10,078 | ₩9,651 | ₩9,924 | -0.73% | 1117.8만 |
|---|
| 2026.03.11 | ₩10,118 | ₩10,485 | ₩9,917 | ₩10,171 | +0.53% | 929.4만 |
|---|
| 2026.03.10 | ₩10,331 | ₩10,612 | ₩10,091 | ₩10,144 | -1.81% | 1179.4만 |
|---|
| 2026.03.09 | ₩9,877 | ₩10,371 | ₩9,639 | ₩10,184 | +3.11% | 1201.9만 |
|---|
| 2026.03.06 | ₩10,011 | ₩10,745 | ₩9,891 | ₩10,144 | +1.33% | 1223.8만 |
|---|
| 2026.03.05 | ₩10,652 | ₩10,772 | ₩10,118 | ₩10,305 | -3.26% | 1394.6만 |
|---|
| 2026.03.04 | ₩10,665 | ₩11,012 | ₩10,478 | ₩10,879 | +2.00% | 1336.2만 |
|---|
| 2026.03.03 | ₩10,832 | ₩11,059 | ₩10,271 | ₩10,318 | -4.74% | 1478.5만 |
|---|
| 2026.03.02 | ₩10,798 | ₩11,493 | ₩10,732 | ₩11,466 | +6.18% | 1216.5만 |
|---|
| 2026.02.27 | ₩11,626 | ₩11,746 | ₩10,825 | ₩11,226 | -3.44% | 1209.7만 |
|---|
| 2026.02.26 | ₩12,147 | ₩12,211 | ₩11,486 | ₩12,067 | -0.66% | 1755.8만 |
|---|
| 2026.02.25 | ₩10,972 | ₩11,926 | ₩10,798 | ₩11,586 | +5.60% | 1467.9만 |
|---|
| 2026.02.24 | ₩10,425 | ₩10,992 | ₩10,358 | ₩10,825 | +3.84% | 874만 |
|---|
| 2026.02.23 | ₩10,358 | ₩10,652 | ₩10,184 | ₩10,518 | +1.55% | 835.8만 |
|---|
| 2026.02.20 | ₩10,892 | ₩11,079 | ₩10,471 | ₩10,545 | -3.19% | 910.7만 |
|---|
| 2026.02.19 | ₩10,745 | ₩11,092 | ₩10,613 | ₩10,972 | +2.11% | 731.8만 |
|---|
| 2026.02.18 | ₩10,758 | ₩11,279 | ₩10,411 | ₩10,959 | +1.86% | 877.8만 |
|---|
| 2026.02.17 | ₩11,092 | ₩11,166 | ₩10,558 | ₩10,745 | -3.13% | 1051.7만 |
|---|
| 2026.02.13 | ₩11,159 | ₩11,459 | ₩10,625 | ₩11,306 | +1.32% | 1124.9만 |
|---|
| 2026.02.12 | ₩11,372 | ₩11,372 | ₩10,572 | ₩10,932 | -3.87% | 1228.8만 |
|---|
| 2026.02.11 | ₩12,320 | ₩12,320 | ₩10,985 | ₩11,399 | -7.48% | 1357.9만 |
|---|
| 2026.02.10 | ₩12,486 | ₩12,921 | ₩11,866 | ₩11,960 | -4.21% | 1069.9만 |
|---|
| 2026.02.09 | ₩12,440 | ₩12,787 | ₩11,973 | ₩12,600 | +1.29% | 1278.6만 |
|---|
| 2026.02.06 | ₩11,065 | ₩12,901 | ₩11,005 | ₩12,587 | +13.75% | 2086만 |
|---|
| 2026.02.05 | ₩11,666 | ₩11,866 | ₩10,278 | ₩10,425 | -10.64% | 1914.4만 |
|---|
| 2026.02.04 | ₩12,727 | ₩12,727 | ₩11,506 | ₩12,187 | -4.25% | 1470.5만 |
|---|
| 2026.02.03 | ₩12,774 | ₩12,981 | ₩12,187 | ₩12,881 | +0.84% | 1529.9만 |
|---|
| 2026.02.02 | ₩12,374 | ₩12,507 | ₩12,006 | ₩12,467 | +0.76% | 1154.3만 |
|---|
| 2026.01.30 | ₩13,428 | ₩13,668 | ₩12,013 | ₩12,374 | -7.85% | 2002.1만 |
|---|
| 2026.01.29 | ₩14,696 | ₩14,733 | ₩13,495 | ₩13,588 | -7.54% | 1731만 |
|---|
| 2026.01.28 | ₩15,096 | ₩15,390 | ₩14,643 | ₩14,856 | -1.59% | 1177만 |
|---|
| 2026.01.27 | ₩14,656 | ₩15,257 | ₩14,442 | ₩15,096 | +3.01% | 1087만 |
|---|
| 2026.01.26 | ₩15,283 | ₩15,297 | ₩14,336 | ₩14,469 | -5.33% | 1436.2만 |
|---|
| 2026.01.23 | ₩16,151 | ₩16,178 | ₩14,883 | ₩15,297 | -5.29% | 1753.4만 |
|---|
| 2026.01.22 | ₩15,724 | ₩16,672 | ₩15,617 | ₩16,017 | +1.87% | 1834.2만 |
|---|
| 2026.01.21 | ₩16,258 | ₩16,845 | ₩14,449 | ₩15,537 | -4.43% | 2831.9만 |
|---|
| 2026.01.20 | ₩16,204 | ₩17,286 | ₩15,857 | ₩15,924 | -1.73% | 2112.5만 |
|---|
| 2026.01.16 | ₩16,438 | ₩17,613 | ₩16,111 | ₩16,952 | +3.13% | 2120.6만 |
|---|
| 2026.01.15 | ₩17,319 | ₩17,762 | ₩16,231 | ₩16,258 | -6.13% | 2340.7만 |
|---|
| 2026.01.14 | ₩15,577 | ₩16,738 | ₩15,323 | ₩16,698 | +7.20% | 1810.8만 |
|---|
| 2026.01.13 | ₩16,338 | ₩16,551 | ₩15,297 | ₩15,604 | -4.49% | 1481.8만 |
|---|
| 2026.01.12 | ₩15,590 | ₩16,191 | ₩15,177 | ₩16,164 | +3.68% | 1486.8만 |
|---|
| 2026.01.09 | ₩16,071 | ₩16,932 | ₩15,550 | ₩15,644 | -2.66% | 1745만 |
|---|
| 2026.01.08 | ₩15,484 | ₩16,471 | ₩15,323 | ₩15,937 | +2.93% | 1487.4만 |
|---|
| 2026.01.07 | ₩16,031 | ₩16,251 | ₩15,444 | ₩15,550 | -3.00% | 1373.8만 |
|---|
| 2026.01.06 | ₩15,964 | ₩16,365 | ₩15,297 | ₩16,204 | +1.51% | 2071.5만 |
|---|
| 2026.01.05 | ₩15,043 | ₩16,591 | ₩14,830 | ₩15,964 | +6.12% | 2273.2만 |
|---|
| 2026.01.02 | ₩14,082 | ₩14,769 | ₩13,655 | ₩14,696 | +4.36% | 1662.3만 |
|---|
| 2025.12.31 | ₩13,782 | ₩14,130 | ₩13,548 | ₩13,695 | -0.63% | 1401만 |
|---|
| 2025.12.30 | ₩14,122 | ₩14,523 | ₩13,828 | ₩13,882 | -1.70% | 1133.6만 |
|---|
| 2025.12.29 | ₩13,989 | ₩14,489 | ₩13,762 | ₩14,109 | +0.86% | 1344.9만 |
|---|
| 2025.12.26 | ₩15,150 | ₩15,177 | ₩14,175 | ₩14,229 | -6.08% | 1362.6만 |
|---|
| 2025.12.24 | ₩15,657 | ₩15,684 | ₩14,923 | ₩15,243 | -2.64% | 783.8만 |
|---|
| 2025.12.23 | ₩15,977 | ₩16,685 | ₩15,457 | ₩15,657 | -2.01% | 1624.1만 |
|---|
| 2025.12.22 | ₩14,603 | ₩16,752 | ₩14,523 | ₩16,405 | +12.34% | 2865.3만 |
|---|
| 2025.12.19 | ₩13,802 | ₩14,717 | ₩13,702 | ₩14,536 | +5.32% | 2685.1만 |
|---|
| 2025.12.18 | ₩14,142 | ₩14,496 | ₩13,521 | ₩13,802 | -2.41% | 1439.6만 |
|---|
| 2025.12.17 | ₩14,923 | ₩15,243 | ₩13,536 | ₩13,642 | -8.59% | 1925.8만 |
|---|
| 2025.12.16 | ₩14,416 | ₩15,103 | ₩14,362 | ₩15,043 | +4.35% | 1492.8만 |
|---|
| 2025.12.15 | ₩16,058 | ₩16,104 | ₩14,496 | ₩14,563 | -9.31% | 1868.2만 |
|---|
| 2025.12.12 | ₩16,878 | ₩17,379 | ₩16,004 | ₩16,084 | -4.71% | 1818.7만 |
|---|
| 2025.12.11 | ₩16,338 | ₩17,252 | ₩15,977 | ₩17,125 | +4.82% | 1353.6만 |
|---|
| 2025.12.10 | ₩17,352 | ₩17,392 | ₩16,331 | ₩16,765 | -3.38% | 2177만 |
|---|
| 2025.12.09 | ₩17,179 | ₩17,886 | ₩16,765 | ₩17,633 | +2.64% | 1512.6만 |
|---|
| 2025.12.08 | ₩17,479 | ₩17,699 | ₩16,725 | ₩17,366 | -0.65% | 1719.1만 |
|---|
| 2025.12.05 | ₩17,739 | ₩17,926 | ₩16,992 | ₩17,139 | -3.39% | 2071.8만 |
|---|
| 2025.12.04 | ₩15,864 | ₩18,207 | ₩15,697 | ₩18,126 | +14.26% | 2909.4만 |
|---|
| 2025.12.03 | ₩14,683 | ₩16,258 | ₩14,256 | ₩16,111 | +9.73% | 2021.9만 |
|---|
| 2025.12.02 | ₩14,736 | ₩15,283 | ₩14,589 | ₩14,683 | -0.36% | 1344.8만 |
|---|
| 2025.12.01 | ₩15,110 | ₩15,163 | ₩14,576 | ₩14,616 | -3.27% | 1403.9만 |
|---|
| 2025.11.28 | ₩15,430 | ₩15,991 | ₩15,237 | ₩15,617 | +1.21% | 925.1만 |
|---|
| 2025.11.26 | ₩15,604 | ₩15,751 | ₩14,910 | ₩15,297 | -1.97% | 1508.3만 |
|---|
| 2025.11.25 | ₩15,050 | ₩15,764 | ₩14,402 | ₩15,484 | +2.88% | 1987.7만 |
|---|
| 2025.11.24 | ₩13,702 | ₩15,470 | ₩13,588 | ₩15,337 | +11.93% | 2287.1만 |
|---|
| 2025.11.21 | ₩13,855 | ₩14,042 | ₩12,681 | ₩13,615 | -1.73% | 2507.7만 |
|---|
| 2025.11.20 | ₩16,138 | ₩16,324 | ₩13,602 | ₩13,708 | -15.05% | 3481만 |
|---|
| 2025.11.19 | ₩16,685 | ₩16,925 | ₩15,150 | ₩15,430 | -7.52% | 3220.8만 |
|---|
| 2025.11.18 | ₩15,070 | ₩17,446 | ₩15,003 | ₩16,471 | +9.30% | 6475.5만 |
|---|
| 2025.11.17 | ₩15,630 | ₩16,351 | ₩14,563 | ₩15,350 | -1.79% | 7137.6만 |
|---|
| 2025.11.14 | ₩12,827 | ₩14,916 | ₩12,734 | ₩14,149 | +10.30% | 3817.7만 |
|---|
| 2025.11.13 | ₩14,369 | ₩14,482 | ₩13,161 | ₩13,388 | -6.83% | 2815.7만 |
|---|
| 2025.11.12 | ₩16,017 | ₩16,091 | ₩14,709 | ₩14,870 | -7.17% | 2499.4만 |
|---|
| 2025.11.11 | ₩16,571 | ₩16,818 | ₩15,670 | ₩15,937 | -3.83% | 2898.8만 |
|---|
| 2025.11.10 | ₩17,946 | ₩18,097 | ₩16,845 | ₩16,952 | -5.54% | 2155.3만 |
|---|
| 2025.11.07 | ₩17,005 | ₩17,165 | ₩15,484 | ₩17,165 | +0.94% | 2766.6만 |
|---|
| 2025.11.06 | ₩18,881 | ₩18,901 | ₩17,232 | ₩17,552 | -7.03% | 2124만 |
|---|
| 2025.11.05 | ₩18,841 | ₩19,148 | ₩17,793 | ₩18,941 | +0.53% | 1986.9만 |
|---|
| 2025.11.04 | ₩19,722 | ₩20,142 | ₩18,300 | ₩18,300 | -7.21% | 2508.2만 |
|---|
| 2025.11.03 | ₩22,211 | ₩22,264 | ₩20,436 | ₩20,529 | -7.57% | 3216.4만 |
|---|
| 2025.10.31 | ₩20,436 | ₩22,411 | ₩20,249 | ₩22,304 | +9.14% | 4484.2만 |
|---|
| 2025.10.30 | ₩20,209 | ₩20,676 | ₩19,621 | ₩19,982 | -1.12% | 2302.3만 |
|---|
| 2025.10.29 | ₩20,035 | ₩20,930 | ₩19,648 | ₩20,716 | +3.40% | 3704.6만 |
|---|
| 2025.10.28 | ₩21,056 | ₩21,617 | ₩19,888 | ₩19,902 | -5.48% | 4266.7만 |
|---|
| 2025.10.27 | ₩21,463 | ₩22,304 | ₩20,930 | ₩20,983 | -2.24% | 4540.8만 |
|---|
| 2025.10.24 | ₩22,291 | ₩23,159 | ₩20,703 | ₩20,729 | -7.01% | 3770.1만 |
|---|
| 2025.10.23 | ₩22,438 | ₩22,558 | ₩20,517 | ₩21,277 | -5.18% | 5575.4만 |
|---|
| 2025.10.22 | ₩20,556 | ₩20,943 | ₩18,527 | ₩19,848 | -3.44% | 5128.2만 |
|---|
| 2025.10.21 | ₩23,105 | ₩23,225 | ₩20,756 | ₩21,357 | -7.57% | 4606.1만 |
|---|
| 2025.10.20 | ₩25,014 | ₩25,201 | ₩22,932 | ₩23,065 | -7.79% | 3917.2만 |
|---|
| 2025.10.17 | ₩24,867 | ₩25,508 | ₩23,733 | ₩24,467 | -1.61% | 4067.6만 |
|---|
| 2025.10.16 | ₩28,498 | ₩28,618 | ₩24,660 | ₩25,014 | -12.22% | 4984.8만 |
|---|
| 2025.10.15 | ₩30,994 | ₩31,755 | ₩27,457 | ₩28,338 | -8.57% | 5321.3만 |
|---|
| 2025.10.14 | ₩28,311 | ₩31,154 | ₩26,869 | ₩29,072 | +2.69% | 5412.8만 |
|---|
| 2025.10.13 | ₩26,616 | ₩28,698 | ₩25,948 | ₩28,645 | +7.62% | 4406.6만 |
|---|
| 2025.10.10 | ₩28,778 | ₩29,058 | ₩25,374 | ₩25,381 | -11.80% | 5250.4만 |
|---|