시장 데이터를 불러오는 중
전체 종목
삼성스팩10호 과거 주가
삼성스팩10호 · 0044K0.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
삼성스팩10호 · 0044K0.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,998 | ₩1,999 | ₩1,984 | ₩1,996 | -0.10% | 9.2천 |
| 2026.10.07 | ₩1,997 | ₩1,997 | ₩1,990 | ₩1,993 | -0.20% | 1.1천 |
| 2026.10.06 | ₩1,995 | ₩1,998 | ₩1,993 | ₩1,996 | +0.05% | 4.5천 |
| 2026.10.02 | ₩1,992 | ₩1,994 | ₩1,978 | ₩1,994 | +0.10% | 6.3천 |
| 2026.10.01 | ₩1,998 | ₩1,998 | ₩1,978 | ₩1,993 | -0.25% | 479 |
| 2026.09.30 | ₩1,986 | ₩1,994 | ₩1,970 | ₩1,993 | +0.35% | 3.7만 |
| 2026.09.29 | ₩1,980 | ₩1,986 | ₩1,970 | ₩1,981 | +0.05% | 1.8만 |
| 2026.09.28 | ₩1,986 | ₩1,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,970 |
| ₩1,980 |
| -0.30% |
| 3천 |
| 2026.09.23 | ₩1,987 | ₩1,987 | ₩1,970 | ₩1,977 | -0.50% | 5.3천 |
|---|
| 2026.09.22 | ₩1,972 | ₩1,978 | ₩1,970 | ₩1,978 | +0.30% | 4.1만 |
|---|
| 2026.09.21 | ₩1,985 | ₩1,985 | ₩1,972 | ₩1,978 | -0.35% | 2.3만 |
|---|
| 2026.09.18 | ₩1,989 | ₩1,989 | ₩1,971 | ₩1,977 | -0.60% | 5.8천 |
|---|
| 2026.09.17 | ₩1,988 | ₩1,993 | ₩1,980 | ₩1,988 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩1,991 | ₩1,992 | ₩1,980 | ₩1,988 | -0.15% | 4천 |
|---|
| 2026.09.15 | ₩1,997 | ₩2,000 | ₩1,981 | ₩1,990 | -0.35% | 4.7천 |
|---|
| 2026.09.14 | ₩1,994 | ₩1,994 | ₩1,977 | ₩1,989 | -0.25% | 7.4천 |
|---|
| 2026.09.11 | ₩1,997 | ₩1,997 | ₩1,987 | ₩1,992 | -0.25% | 1.4천 |
|---|
| 2026.09.10 | ₩1,989 | ₩1,996 | ₩1,984 | ₩1,993 | +0.20% | 448 |
|---|
| 2026.09.09 | ₩1,997 | ₩1,997 | ₩1,980 | ₩1,989 | -0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩1,995 | ₩1,998 | ₩1,986 | ₩1,998 | +0.15% | 1만 |
|---|
| 2026.09.07 | ₩1,994 | ₩1,994 | ₩1,985 | ₩1,992 | -0.10% | 235 |
|---|
| 2026.09.04 | ₩1,982 | ₩1,995 | ₩1,982 | ₩1,991 | +0.45% | 4.5천 |
|---|
| 2026.09.03 | ₩1,997 | ₩1,997 | ₩1,980 | ₩1,993 | -0.20% | 5.1천 |
|---|
| 2026.09.02 | ₩1,983 | ₩1,995 | ₩1,983 | ₩1,993 | +0.50% | 624 |
|---|
| 2026.09.01 | ₩1,994 | ₩1,996 | ₩1,980 | ₩1,993 | -0.05% | 966 |
|---|
| 2026.08.31 | ₩1,993 | ₩1,995 | ₩1,982 | ₩1,995 | +0.10% | 3.1천 |
|---|
| 2026.08.28 | ₩1,986 | ₩1,996 | ₩1,981 | ₩1,995 | +0.45% | 1.4만 |
|---|
| 2026.08.27 | ₩1,996 | ₩1,996 | ₩1,985 | ₩1,994 | -0.10% | 5.7천 |
|---|
| 2026.08.26 | ₩1,986 | ₩2,000 | ₩1,985 | ₩1,997 | +0.55% | 5.8만 |
|---|
| 2026.08.25 | ₩1,990 | ₩1,990 | ₩1,986 | ₩1,987 | -0.15% | 3.1천 |
|---|
| 2026.08.24 | ₩1,990 | ₩1,990 | ₩1,985 | ₩1,985 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩1,988 | ₩1,990 | ₩1,977 | ₩1,989 | +0.05% | 2.7천 |
|---|
| 2026.08.20 | ₩1,985 | ₩1,989 | ₩1,976 | ₩1,988 | +0.15% | 8.5천 |
|---|
| 2026.08.19 | ₩1,987 | ₩1,989 | ₩1,970 | ₩1,985 | -0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩1,987 | ₩1,989 | ₩1,972 | ₩1,988 | +0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩1,988 | ₩1,988 | ₩1,981 | ₩1,987 | -0.05% | 5.2천 |
|---|
| 2026.08.13 | ₩1,987 | ₩1,988 | ₩1,979 | ₩1,986 | -0.05% | 1만 |
|---|
| 2026.08.12 | ₩1,990 | ₩1,990 | ₩1,984 | ₩1,985 | -0.25% | 3.1천 |
|---|
| 2026.08.11 | ₩1,987 | ₩1,989 | ₩1,975 | ₩1,981 | -0.30% | 8.5천 |
|---|
| 2026.08.10 | ₩1,987 | ₩1,988 | ₩1,984 | ₩1,987 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩1,987 | ₩1,987 | ₩1,975 | ₩1,986 | -0.05% | 1만 |
|---|
| 2026.08.06 | ₩1,987 | ₩1,987 | ₩1,970 | ₩1,986 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩1,986 | ₩1,987 | ₩1,983 | ₩1,984 | -0.10% | 7.9천 |
|---|
| 2026.08.04 | ₩1,986 | ₩1,986 | ₩1,981 | ₩1,986 | 0.00% | 8.6천 |
|---|
| 2026.08.03 | ₩1,988 | ₩1,988 | ₩1,975 | ₩1,986 | -0.10% | 435 |
|---|
| 2026.07.31 | ₩1,987 | ₩1,987 | ₩1,975 | ₩1,979 | -0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩1,989 | ₩1,989 | ₩1,980 | ₩1,987 | -0.10% | 1.4천 |
|---|
| 2026.07.29 | ₩1,990 | ₩1,990 | ₩1,979 | ₩1,980 | -0.50% | 4.3천 |
|---|
| 2026.07.28 | ₩1,991 | ₩1,991 | ₩1,978 | ₩1,987 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩1,987 | ₩1,993 | ₩1,982 | ₩1,992 | +0.25% | 7.9천 |
|---|
| 2026.07.24 | ₩1,979 | ₩1,997 | ₩1,976 | ₩1,989 | +0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩1,991 | ₩1,995 | ₩1,985 | ₩1,995 | +0.20% | 928 |
|---|
| 2026.07.22 | ₩1,997 | ₩1,997 | ₩1,982 | ₩1,991 | -0.30% | 8천 |
|---|
| 2026.07.21 | ₩1,988 | ₩1,988 | ₩1,977 | ₩1,988 | 0.00% | 388 |
|---|
| 2026.07.20 | ₩1,975 | ₩1,992 | ₩1,975 | ₩1,984 | +0.46% | 1.6천 |
|---|
| 2026.07.16 | ₩1,993 | ₩1,993 | ₩1,983 | ₩1,989 | -0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩1,990 | ₩1,990 | ₩1,987 | ₩1,989 | -0.05% | 480 |
|---|
| 2026.07.14 | ₩1,989 | ₩1,999 | ₩1,984 | ₩1,986 | -0.15% | 4.6천 |
|---|
| 2026.07.13 | ₩1,999 | ₩1,999 | ₩1,989 | ₩1,993 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩2,000 | ₩2,000 | ₩1,989 | ₩1,997 | -0.15% | 4.9천 |
|---|
| 2026.07.09 | ₩1,998 | ₩2,000 | ₩1,988 | ₩2,000 | +0.10% | 7.4천 |
|---|
| 2026.07.08 | ₩1,996 | ₩1,998 | ₩1,988 | ₩1,997 | +0.05% | 6.2천 |
|---|
| 2026.07.07 | ₩2,000 | ₩2,000 | ₩1,983 | ₩1,995 | -0.25% | 3.6만 |
|---|
| 2026.07.06 | ₩1,999 | ₩1,999 | ₩1,990 | ₩1,999 | 0.00% | 7.8천 |
|---|
| 2026.07.03 | ₩2,000 | ₩2,000 | ₩1,990 | ₩1,999 | -0.05% | 1.7천 |
|---|
| 2026.07.02 | ₩1,994 | ₩2,000 | ₩1,990 | ₩1,998 | +0.20% | 3.7천 |
|---|
| 2026.07.01 | ₩2,000 | ₩2,000 | ₩1,990 | ₩1,995 | -0.25% | 2.5천 |
|---|
| 2026.06.30 | ₩2,000 | ₩2,000 | ₩1,994 | ₩1,999 | -0.05% | 6.6천 |
|---|
| 2026.06.29 | ₩1,994 | ₩1,998 | ₩1,989 | ₩1,994 | 0.00% | 8.1천 |
|---|
| 2026.06.26 | ₩1,991 | ₩1,994 | ₩1,990 | ₩1,994 | +0.15% | 7.4천 |
|---|
| 2026.06.25 | ₩1,995 | ₩1,995 | ₩1,989 | ₩1,991 | -0.20% | 2.8천 |
|---|
| 2026.06.24 | ₩1,986 | ₩1,993 | ₩1,986 | ₩1,991 | +0.25% | 2.1만 |
|---|
| 2026.06.23 | ₩1,998 | ₩1,998 | ₩1,982 | ₩1,989 | -0.45% | 4만 |
|---|
| 2026.06.22 | ₩2,005 | ₩2,005 | ₩1,970 | ₩1,988 | -0.85% | 10.5만 |
|---|
| 2026.06.19 | ₩1,993 | ₩2,005 | ₩1,993 | ₩2,000 | +0.35% | 1.4만 |
|---|
| 2026.06.18 | ₩2,005 | ₩2,005 | ₩1,994 | ₩1,995 | -0.50% | 7.1천 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,005 | ₩1,995 | ₩2,005 | +0.25% | 1.1만 |
|---|
| 2026.06.16 | ₩2,005 | ₩2,010 | ₩1,996 | ₩2,000 | -0.25% | 6.2천 |
|---|
| 2026.06.15 | ₩2,000 | ₩2,005 | ₩1,996 | ₩2,000 | 0.00% | 5.7천 |
|---|
| 2026.06.12 | ₩1,999 | ₩2,005 | ₩1,999 | ₩2,000 | +0.05% | 1.3천 |
|---|
| 2026.06.11 | ₩1,997 | ₩2,005 | ₩1,997 | ₩2,005 | +0.40% | 5.9천 |
|---|
| 2026.06.10 | ₩2,000 | ₩2,010 | ₩1,997 | ₩2,005 | +0.25% | 4.6천 |
|---|
| 2026.06.09 | ₩2,005 | ₩2,010 | ₩1,996 | ₩2,010 | +0.25% | 479 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,010 | ₩1,980 | ₩2,005 | -0.25% | 2.8만 |
|---|
| 2026.06.05 | ₩2,005 | ₩2,015 | ₩1,999 | ₩2,010 | +0.25% | 8.4만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,045 | ₩2,000 | ₩2,025 | +1.25% | 2.2만 |
|---|
| 2026.06.02 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,005 | -0.50% | 2.7만 |
|---|
| 2026.06.01 | ₩2,000 | ₩2,015 | ₩2,000 | ₩2,015 | +0.75% | 1.8만 |
|---|
| 2026.05.29 | ₩2,000 | ₩2,015 | ₩1,998 | ₩2,000 | 0.00% | 3.2만 |
|---|
| 2026.05.28 | ₩2,000 | ₩2,005 | ₩1,997 | ₩2,000 | 0.00% | 8.6만 |
|---|
| 2026.05.27 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,010 | 0.00% | 9.7천 |
|---|
| 2026.05.26 | ₩2,000 | ₩2,025 | ₩2,000 | ₩2,000 | 0.00% | 2.4만 |
|---|
| 2026.05.22 | ₩2,000 | ₩2,000 | ₩1,999 | ₩2,000 | 0.00% | 7.9천 |
|---|
| 2026.05.21 | ₩2,000 | ₩2,000 | ₩1,998 | ₩2,000 | 0.00% | 3.5천 |
|---|
| 2026.05.20 | ₩2,000 | ₩2,010 | ₩1,997 | ₩2,000 | 0.00% | 7.4만 |
|---|
| 2026.05.19 | ₩2,000 | ₩2,010 | ₩1,999 | ₩2,000 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,010 | 0.00% | 2.4만 |
|---|
| 2026.05.15 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,010 | +0.25% | 6.3만 |
|---|
| 2026.05.14 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,010 | +0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩2,010 | ₩2,015 | ₩2,000 | ₩2,015 | +0.25% | 5.9만 |
|---|
| 2026.05.12 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,010 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩2,015 | ₩2,020 | ₩2,005 | ₩2,015 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,015 | +0.25% | 2.2천 |
|---|
| 2026.05.07 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,015 | -0.25% | 2.9천 |
|---|
| 2026.05.06 | ₩2,020 | ₩2,035 | ₩2,010 | ₩2,015 | -0.25% | 2.5만 |
|---|
| 2026.05.04 | ₩2,040 | ₩2,040 | ₩2,020 | ₩2,035 | -0.25% | 4.1천 |
|---|
| 2026.04.30 | ₩2,035 | ₩2,040 | ₩2,020 | ₩2,040 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩2,020 | ₩2,035 | ₩2,015 | ₩2,035 | +0.74% | 3.7만 |
|---|
| 2026.04.28 | ₩2,030 | ₩2,040 | ₩2,020 | ₩2,035 | +0.25% | 1.3만 |
|---|
| 2026.04.27 | ₩2,030 | ₩2,035 | ₩2,025 | ₩2,035 | +0.25% | 1.1만 |
|---|
| 2026.04.24 | ₩2,020 | ₩2,030 | ₩2,020 | ₩2,030 | +0.50% | 1.4천 |
|---|
| 2026.04.23 | ₩2,045 | ₩2,045 | ₩2,020 | ₩2,030 | -0.73% | 9.8만 |
|---|
| 2026.04.22 | ₩2,030 | ₩2,050 | ₩2,015 | ₩2,045 | +0.74% | 6.6만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,050 | ₩2,025 | ₩2,050 | 0.00% | 7.3천 |
|---|
| 2026.04.20 | ₩2,055 | ₩2,055 | ₩2,035 | ₩2,050 | -0.24% | 2.8만 |
|---|
| 2026.04.17 | ₩2,060 | ₩2,070 | ₩2,045 | ₩2,055 | -0.24% | 8.3천 |
|---|
| 2026.04.16 | ₩2,050 | ₩2,065 | ₩2,050 | ₩2,065 | +0.73% | 6.8천 |
|---|
| 2026.04.15 | ₩2,050 | ₩2,070 | ₩2,035 | ₩2,060 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩2,040 | ₩2,050 | ₩2,040 | ₩2,050 | +0.49% | 3.1천 |
|---|
| 2026.04.13 | ₩2,045 | ₩2,055 | ₩2,035 | ₩2,050 | +0.24% | 2.1만 |
|---|
| 2026.04.10 | ₩2,040 | ₩2,055 | ₩2,030 | ₩2,055 | +0.74% | 3.8천 |
|---|
| 2026.04.09 | ₩2,055 | ₩2,060 | ₩2,040 | ₩2,055 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩2,050 | ₩2,055 | ₩2,040 | ₩2,055 | +0.24% | 3.2천 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,050 | ₩2,035 | ₩2,050 | 0.00% | 5.1천 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,050 | ₩2,035 | ₩2,050 | 0.00% | 4.7만 |
|---|
| 2026.04.03 | ₩2,035 | ₩2,050 | ₩2,025 | ₩2,050 | +0.74% | 2.3만 |
|---|
| 2026.04.02 | ₩2,055 | ₩2,055 | ₩2,030 | ₩2,050 | -0.24% | 1.4만 |
|---|
| 2026.04.01 | ₩2,050 | ₩2,055 | ₩2,040 | ₩2,055 | +0.24% | 5.7만 |
|---|
| 2026.03.31 | ₩2,045 | ₩2,050 | ₩2,035 | ₩2,050 | +0.24% | 5천 |
|---|
| 2026.03.30 | ₩2,030 | ₩2,050 | ₩2,030 | ₩2,045 | +0.74% | 4.3만 |
|---|
| 2026.03.27 | ₩2,055 | ₩2,055 | ₩2,030 | ₩2,050 | -0.24% | 9.9천 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,060 | ₩2,035 | ₩2,055 | 0.00% | 4.5만 |
|---|
| 2026.03.25 | ₩2,070 | ₩2,070 | ₩2,030 | ₩2,055 | -0.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,065 | ₩2,070 | ₩2,040 | ₩2,070 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩2,050 | ₩2,065 | ₩2,040 | ₩2,065 | +0.73% | 5천 |
|---|
| 2026.03.20 | ₩2,050 | ₩2,065 | ₩2,040 | ₩2,065 | +0.73% | 4.6만 |
|---|
| 2026.03.19 | ₩2,065 | ₩2,065 | ₩2,055 | ₩2,065 | 0.00% | 417 |
|---|
| 2026.03.18 | ₩2,060 | ₩2,070 | ₩2,050 | ₩2,065 | +0.24% | 2.2만 |
|---|
| 2026.03.17 | ₩2,075 | ₩2,095 | ₩2,050 | ₩2,065 | -0.48% | 6.1천 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,075 | -0.72% | 3.2만 |
|---|
| 2026.03.13 | ₩2,080 | ₩2,085 | ₩2,060 | ₩2,085 | +0.24% | 1.2만 |
|---|
| 2026.03.12 | ₩2,065 | ₩2,090 | ₩2,040 | ₩2,085 | +0.97% | 5.2만 |
|---|
| 2026.03.11 | ₩2,060 | ₩2,070 | ₩2,040 | ₩2,065 | +0.24% | 7.8만 |
|---|
| 2026.03.10 | ₩2,045 | ₩2,065 | ₩2,045 | ₩2,065 | +0.98% | 2.4만 |
|---|
| 2026.03.09 | ₩2,060 | ₩2,060 | ₩2,035 | ₩2,050 | -0.49% | 2.5만 |
|---|
| 2026.03.06 | ₩2,055 | ₩2,065 | ₩2,045 | ₩2,060 | +0.24% | 1.6만 |
|---|
| 2026.03.05 | ₩2,055 | ₩2,065 | ₩2,040 | ₩2,055 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,065 | ₩2,040 | ₩2,055 | -0.48% | 2.8만 |
|---|
| 2026.03.03 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,075 | -0.24% | 7.1천 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,100 | ₩2,050 | ₩2,095 | -0.24% | 7.1만 |
|---|
| 2026.02.26 | ₩2,075 | ₩2,115 | ₩2,055 | ₩2,100 | +1.20% | 14.4만 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,075 | ₩2,060 | ₩2,075 | +0.48% | 3.9만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,065 | ₩2,045 | ₩2,065 | +0.24% | 2만 |
|---|
| 2026.02.23 | ₩2,065 | ₩2,065 | ₩2,045 | ₩2,060 | -0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩2,060 | ₩2,070 | ₩2,045 | ₩2,065 | +0.24% | 2.3만 |
|---|
| 2026.02.19 | ₩2,050 | ₩2,065 | ₩2,045 | ₩2,060 | +0.49% | 6.1만 |
|---|
| 2026.02.13 | ₩2,050 | ₩2,055 | ₩2,030 | ₩2,050 | 0.00% | 3.1만 |
|---|
| 2026.02.12 | ₩2,030 | ₩2,050 | ₩2,030 | ₩2,050 | +0.99% | 2.1만 |
|---|
| 2026.02.11 | ₩2,030 | ₩2,045 | ₩2,020 | ₩2,030 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩2,015 | ₩2,035 | ₩2,015 | ₩2,030 | +0.74% | 3.2만 |
|---|
| 2026.02.09 | ₩2,010 | ₩2,055 | ₩2,010 | ₩2,020 | +0.50% | 5.4만 |
|---|
| 2026.02.06 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 4.2만 |
|---|
| 2026.02.05 | ₩2,020 | ₩2,020 | ₩2,015 | ₩2,020 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩2,020 | ₩2,020 | ₩2,015 | ₩2,020 | 0.00% | 9.2천 |
|---|
| 2026.02.03 | ₩2,015 | ₩2,025 | ₩2,010 | ₩2,020 | +0.25% | 3.3만 |
|---|
| 2026.02.02 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,015 | 0.00% | 5.8만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,020 | ₩2,000 | ₩2,015 | +0.25% | 5.4만 |
|---|
| 2026.01.29 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,015 | +0.25% | 7.1천 |
|---|
| 2026.01.28 | ₩2,015 | ₩2,015 | ₩2,000 | ₩2,015 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,015 | 0.00% | 4만 |
|---|
| 2026.01.26 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,010 | +0.25% | 2만 |
|---|
| 2026.01.23 | ₩2,005 | ₩2,020 | ₩2,005 | ₩2,010 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,005 | -0.50% | 2.8만 |
|---|
| 2026.01.21 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,010 | -0.25% | 4.8만 |
|---|
| 2026.01.20 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 2.4만 |
|---|
| 2026.01.19 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,015 | +0.25% | 2.4만 |
|---|
| 2026.01.16 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,020 | +0.50% | 1.5만 |
|---|
| 2026.01.15 | ₩2,010 | ₩2,015 | ₩2,010 | ₩2,015 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,020 | ₩2,005 | ₩2,015 | 0.00% | 6.3만 |
|---|
| 2026.01.13 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩2,010 | ₩2,015 | ₩2,010 | ₩2,015 | +0.25% | 1만 |
|---|
| 2026.01.09 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,010 | +0.25% | 2만 |
|---|
| 2026.01.08 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,005 | -0.25% | 7천 |
|---|
| 2026.01.07 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,005 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,010 | +0.25% | 8.1천 |
|---|
| 2026.01.05 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,005 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,005 | ₩2,005 | ₩2,000 | ₩2,000 | -0.25% | 1.4만 |
|---|
| 2025.12.30 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 3.2천 |
|---|
| 2025.12.29 | ₩2,000 | ₩2,005 | ₩1,998 | ₩2,005 | +0.25% | 1.9만 |
|---|
| 2025.12.26 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,000 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩1,995 | ₩2,010 | ₩1,995 | ₩2,000 | +0.25% | 6만 |
|---|
| 2025.12.23 | ₩1,995 | ₩1,999 | ₩1,992 | ₩1,998 | +0.15% | 2.1만 |
|---|
| 2025.12.22 | ₩1,990 | ₩1,999 | ₩1,990 | ₩1,995 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩1,996 | ₩1,998 | ₩1,990 | ₩1,996 | 0.00% | 9천 |
|---|
| 2025.12.18 | ₩1,996 | ₩1,996 | ₩1,988 | ₩1,992 | -0.20% | 4.2만 |
|---|
| 2025.12.17 | ₩1,989 | ₩1,999 | ₩1,988 | ₩1,996 | +0.35% | 8.9만 |
|---|
| 2025.12.16 | ₩1,999 | ₩2,005 | ₩1,987 | ₩1,988 | -0.55% | 12.6만 |
|---|
| 2025.12.15 | ₩2,005 | ₩2,005 | ₩1,998 | ₩1,999 | -0.30% | 5만 |
|---|
| 2025.12.12 | ₩2,000 | ₩2,005 | ₩1,997 | ₩2,000 | 0.00% | 5.3만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,010 | ₩1,995 | ₩2,005 | -0.25% | 5.8만 |
|---|
| 2025.12.10 | ₩2,010 | ₩2,015 | ₩2,000 | ₩2,005 | -0.25% | 1.7만 |
|---|
| 2025.12.09 | ₩2,020 | ₩2,020 | ₩2,005 | ₩2,005 | -0.74% | 3.3만 |
|---|
| 2025.12.08 | ₩2,025 | ₩2,030 | ₩2,005 | ₩2,020 | -0.25% | 4.6만 |
|---|
| 2025.12.05 | ₩2,035 | ₩2,040 | ₩2,005 | ₩2,020 | -0.74% | 5.7만 |
|---|
| 2025.12.04 | ₩2,020 | ₩2,050 | ₩2,005 | ₩2,035 | +0.74% | 10.8만 |
|---|
| 2025.12.03 | ₩2,140 | ₩2,140 | ₩2,005 | ₩2,040 | -4.67% | 37.4만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,150 | ₩2,010 | ₩2,070 | +2.48% | 108.2만 |
|---|
| 2025.12.01 | ₩1,999 | ₩2,015 | ₩1,989 | ₩2,000 | +0.05% | 20.9만 |
|---|
| 2025.11.28 | ₩1,994 | ₩1,996 | ₩1,985 | ₩1,996 | +0.10% | 3.7만 |
|---|
| 2025.11.27 | ₩1,997 | ₩1,997 | ₩1,990 | ₩1,993 | -0.20% | 8.6천 |
|---|
| 2025.11.26 | ₩1,993 | ₩1,993 | ₩1,988 | ₩1,993 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩1,993 | ₩1,995 | ₩1,985 | ₩1,993 | 0.00% | 8천 |
|---|
| 2025.11.24 | ₩1,996 | ₩1,996 | ₩1,991 | ₩1,993 | -0.15% | 3.7천 |
|---|
| 2025.11.21 | ₩1,998 | ₩1,998 | ₩1,995 | ₩1,996 | -0.10% | 8.4천 |
|---|
| 2025.11.20 | ₩1,995 | ₩1,999 | ₩1,991 | ₩1,995 | 0.00% | 3.5만 |
|---|
| 2025.11.19 | ₩1,995 | ₩1,997 | ₩1,992 | ₩1,995 | 0.00% | 1.9천 |
|---|
| 2025.11.18 | ₩1,993 | ₩1,997 | ₩1,990 | ₩1,993 | 0.00% | 1.9만 |
|---|
| 2025.11.17 | ₩1,993 | ₩1,998 | ₩1,993 | ₩1,997 | +0.20% | 4.1만 |
|---|
| 2025.11.14 | ₩1,996 | ₩1,997 | ₩1,993 | ₩1,994 | -0.10% | 2만 |
|---|
| 2025.11.13 | ₩1,993 | ₩1,999 | ₩1,989 | ₩1,996 | +0.15% | 7천 |
|---|
| 2025.11.12 | ₩1,995 | ₩1,995 | ₩1,988 | ₩1,994 | -0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩1,995 | ₩1,999 | ₩1,993 | ₩1,995 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩1,994 | ₩1,999 | ₩1,991 | ₩1,995 | +0.05% | 1.6만 |
|---|
| 2025.11.07 | ₩1,994 | ₩1,998 | ₩1,992 | ₩1,994 | 0.00% | 6.6천 |
|---|
| 2025.11.06 | ₩1,999 | ₩1,999 | ₩1,994 | ₩1,994 | -0.25% | 1.8만 |
|---|
| 2025.11.05 | ₩1,995 | ₩2,000 | ₩1,992 | ₩1,999 | +0.20% | 4.6만 |
|---|
| 2025.11.04 | ₩1,992 | ₩1,999 | ₩1,992 | ₩1,995 | +0.15% | 1.3만 |
|---|
| 2025.11.03 | ₩1,995 | ₩1,995 | ₩1,992 | ₩1,992 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩2,000 | ₩2,000 | ₩1,994 | ₩1,995 | -0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩1,997 | ₩2,000 | ₩1,996 | ₩2,000 | +0.15% | 2.2만 |
|---|
| 2025.10.29 | ₩1,997 | ₩1,999 | ₩1,994 | ₩1,998 | +0.05% | 1.1만 |
|---|
| 2025.10.28 | ₩1,999 | ₩2,000 | ₩1,994 | ₩1,997 | -0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩1,997 | ₩2,005 | ₩1,995 | ₩1,995 | -0.10% | 8.9만 |
|---|
| 2025.10.24 | ₩1,993 | ₩2,005 | ₩1,992 | ₩1,997 | +0.20% | 6.5만 |
|---|
| 2025.10.23 | ₩1,993 | ₩1,995 | ₩1,993 | ₩1,994 | +0.05% | 2.4만 |
|---|
| 2025.10.22 | ₩1,992 | ₩1,994 | ₩1,991 | ₩1,993 | +0.05% | 1.9만 |
|---|
| 2025.10.21 | ₩1,995 | ₩1,995 | ₩1,991 | ₩1,992 | -0.15% | 2.5만 |
|---|
| 2025.10.20 | ₩1,991 | ₩1,996 | ₩1,991 | ₩1,996 | +0.25% | 10.9만 |
|---|
| 2025.10.17 | ₩1,990 | ₩1,992 | ₩1,990 | ₩1,991 | +0.05% | 3.7만 |
|---|
| 2025.10.16 | ₩1,992 | ₩1,993 | ₩1,989 | ₩1,990 | -0.10% | 7.5만 |
|---|
| 2025.10.15 | ₩1,990 | ₩1,993 | ₩1,990 | ₩1,992 | +0.10% | 1.5만 |
|---|
| 2025.10.14 | ₩1,990 | ₩1,993 | ₩1,988 | ₩1,992 | +0.10% | 5.6만 |
|---|
| 2025.10.13 | ₩1,990 | ₩1,991 | ₩1,989 | ₩1,991 | +0.05% | 3.5만 |
|---|
| 2025.10.10 | ₩1,990 | ₩1,992 | ₩1,988 | ₩1,991 | +0.05% | 3.7만 |
|---|