시장 데이터를 불러오는 중
전체 종목
삼성스팩11호 과거 주가
삼성스팩11호 · 0071M0.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
삼성스팩11호 · 0071M0.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,997 | ₩2,010 | ₩1,997 | ₩2,005 | +0.40% | 1.5만 |
| 2026.10.07 | ₩1,998 | ₩2,000 | ₩1,997 | ₩1,997 | -0.05% | 7.6천 |
| 2026.10.06 | ₩1,992 | ₩2,000 | ₩1,992 | ₩1,997 | +0.25% | 5천 |
| 2026.10.02 | ₩1,994 | ₩1,994 | ₩1,992 | ₩1,994 | 0.00% | 8.5천 |
| 2026.10.01 | ₩1,990 | ₩1,994 | ₩1,987 | ₩1,994 | +0.20% | 3.2천 |
| 2026.09.30 | ₩1,963 | ₩1,991 | ₩1,963 | ₩1,991 | +1.43% | 4.1만 |
| 2026.09.29 | ₩1,970 | ₩1,980 | ₩1,970 | ₩1,980 | +0.51% | 3천 |
| 2026.09.28 | ₩1,953 | ₩1,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,953 |
| ₩1,980 |
| +1.38% |
| 1.7천 |
| 2026.09.23 | ₩1,970 | ₩1,981 | ₩1,970 | ₩1,971 | +0.05% | 3.2천 |
|---|
| 2026.09.22 | ₩1,970 | ₩1,983 | ₩1,970 | ₩1,972 | +0.10% | 7.6천 |
|---|
| 2026.09.21 | ₩1,988 | ₩1,988 | ₩1,971 | ₩1,973 | -0.75% | 2.3만 |
|---|
| 2026.09.18 | ₩1,975 | ₩1,986 | ₩1,975 | ₩1,984 | +0.46% | 5천 |
|---|
| 2026.09.17 | ₩1,972 | ₩1,986 | ₩1,972 | ₩1,975 | +0.15% | 3천 |
|---|
| 2026.09.16 | ₩1,981 | ₩1,988 | ₩1,975 | ₩1,976 | -0.25% | 1.6천 |
|---|
| 2026.09.15 | ₩1,986 | ₩1,986 | ₩1,978 | ₩1,981 | -0.25% | 341 |
|---|
| 2026.09.14 | ₩1,985 | ₩1,986 | ₩1,979 | ₩1,980 | -0.25% | 4.5천 |
|---|
| 2026.09.11 | ₩1,988 | ₩1,988 | ₩1,975 | ₩1,985 | -0.15% | 931 |
|---|
| 2026.09.10 | ₩1,987 | ₩1,987 | ₩1,986 | ₩1,986 | -0.05% | 97 |
|---|
| 2026.09.09 | ₩1,981 | ₩1,981 | ₩1,979 | ₩1,980 | -0.05% | 3.6천 |
|---|
| 2026.09.08 | ₩1,980 | ₩1,980 | ₩1,978 | ₩1,978 | -0.10% | 4.5천 |
|---|
| 2026.09.07 | ₩1,980 | ₩1,993 | ₩1,978 | ₩1,980 | 0.00% | 8.1천 |
|---|
| 2026.09.04 | ₩1,980 | ₩1,993 | ₩1,977 | ₩1,978 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩1,983 | ₩1,990 | ₩1,977 | ₩1,979 | -0.20% | 9.2천 |
|---|
| 2026.09.02 | ₩1,983 | ₩1,991 | ₩1,981 | ₩1,983 | 0.00% | 6만 |
|---|
| 2026.09.01 | ₩1,986 | ₩1,994 | ₩1,983 | ₩1,983 | -0.15% | 5.4천 |
|---|
| 2026.08.31 | ₩1,986 | ₩1,994 | ₩1,986 | ₩1,987 | +0.05% | 2천 |
|---|
| 2026.08.28 | ₩1,988 | ₩1,998 | ₩1,986 | ₩1,986 | -0.10% | 3.4천 |
|---|
| 2026.08.27 | ₩1,985 | ₩1,996 | ₩1,985 | ₩1,988 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩1,990 | ₩1,994 | ₩1,982 | ₩1,994 | +0.20% | 2.9천 |
|---|
| 2026.08.25 | ₩1,980 | ₩1,987 | ₩1,980 | ₩1,987 | +0.35% | 645 |
|---|
| 2026.08.24 | ₩1,976 | ₩1,990 | ₩1,976 | ₩1,978 | +0.10% | 449 |
|---|
| 2026.08.21 | ₩1,974 | ₩1,986 | ₩1,973 | ₩1,985 | +0.56% | 404 |
|---|
| 2026.08.20 | ₩1,985 | ₩1,990 | ₩1,971 | ₩1,982 | -0.15% | 5.9천 |
|---|
| 2026.08.19 | ₩1,992 | ₩1,992 | ₩1,991 | ₩1,991 | -0.05% | 56 |
|---|
| 2026.08.18 | ₩1,988 | ₩1,991 | ₩1,978 | ₩1,983 | -0.25% | 1.2천 |
|---|
| 2026.08.14 | ₩1,984 | ₩1,988 | ₩1,984 | ₩1,988 | +0.20% | 1.8천 |
|---|
| 2026.08.13 | ₩1,984 | ₩1,988 | ₩1,983 | ₩1,984 | 0.00% | 3.3천 |
|---|
| 2026.08.12 | ₩1,974 | ₩1,987 | ₩1,974 | ₩1,984 | +0.51% | 4천 |
|---|
| 2026.08.11 | ₩1,980 | ₩1,987 | ₩1,980 | ₩1,980 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩1,981 | ₩1,988 | ₩1,981 | ₩1,984 | +0.15% | 2.8천 |
|---|
| 2026.08.07 | ₩1,984 | ₩1,990 | ₩1,970 | ₩1,984 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩1,995 | ₩1,995 | ₩1,982 | ₩1,990 | -0.25% | 56 |
|---|
| 2026.08.05 | ₩1,983 | ₩1,995 | ₩1,979 | ₩1,984 | +0.05% | 4.1천 |
|---|
| 2026.08.04 | ₩1,983 | ₩1,983 | ₩1,977 | ₩1,982 | -0.05% | 1.1천 |
|---|
| 2026.08.03 | ₩1,975 | ₩1,987 | ₩1,970 | ₩1,983 | +0.41% | 9.8천 |
|---|
| 2026.07.31 | ₩1,975 | ₩1,987 | ₩1,975 | ₩1,987 | +0.61% | 4.1만 |
|---|
| 2026.07.30 | ₩1,992 | ₩1,992 | ₩1,977 | ₩1,988 | -0.20% | 3.2천 |
|---|
| 2026.07.29 | ₩2,000 | ₩2,000 | ₩1,981 | ₩1,993 | -0.35% | 217 |
|---|
| 2026.07.28 | ₩1,979 | ₩1,997 | ₩1,978 | ₩1,995 | +0.81% | 1.3만 |
|---|
| 2026.07.27 | ₩2,000 | ₩2,000 | ₩1,989 | ₩1,994 | -0.30% | 5.6천 |
|---|
| 2026.07.24 | ₩1,979 | ₩1,997 | ₩1,979 | ₩1,986 | +0.35% | 574 |
|---|
| 2026.07.23 | ₩1,985 | ₩2,005 | ₩1,985 | ₩1,990 | +0.25% | 1.1천 |
|---|
| 2026.07.22 | ₩2,000 | ₩2,005 | ₩1,983 | ₩1,983 | -0.85% | 9.6천 |
|---|
| 2026.07.21 | ₩1,990 | ₩2,000 | ₩1,990 | ₩2,000 | +0.50% | 2.4천 |
|---|
| 2026.07.20 | ₩1,993 | ₩1,993 | ₩1,991 | ₩1,993 | 0.00% | 238 |
|---|
| 2026.07.16 | ₩1,997 | ₩2,005 | ₩1,995 | ₩1,995 | -0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩2,005 | ₩2,005 | ₩1,997 | ₩1,997 | -0.40% | 3만 |
|---|
| 2026.07.14 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,000 | -0.50% | 623 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,015 | ₩2,000 | ₩2,010 | +0.25% | 7.1천 |
|---|
| 2026.07.10 | ₩2,000 | ₩2,015 | ₩2,000 | ₩2,015 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩2,005 | ₩2,010 | ₩1,996 | ₩2,010 | +0.25% | 1.1만 |
|---|
| 2026.07.08 | ₩2,005 | ₩2,010 | ₩1,998 | ₩2,005 | 0.00% | 5.4천 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,005 | ₩1,995 | ₩1,995 | -0.50% | 4.2만 |
|---|
| 2026.07.06 | ₩2,005 | ₩2,005 | ₩2,000 | ₩2,002 | -0.15% | 856 |
|---|
| 2026.07.03 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,005 | +0.25% | 2.6천 |
|---|
| 2026.07.02 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,000 | 0.00% | 7천 |
|---|
| 2026.07.01 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,005 | +0.25% | 5.3천 |
|---|
| 2026.06.30 | ₩2,005 | ₩2,005 | ₩2,000 | ₩2,005 | 0.00% | 922 |
|---|
| 2026.06.29 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 2.2천 |
|---|
| 2026.06.26 | ₩2,015 | ₩2,015 | ₩2,000 | ₩2,000 | -0.74% | 1.3천 |
|---|
| 2026.06.25 | ₩2,005 | ₩2,005 | ₩2,000 | ₩2,005 | 0.00% | 624 |
|---|
| 2026.06.24 | ₩2,020 | ₩2,020 | ₩2,000 | ₩2,000 | -0.99% | 264 |
|---|
| 2026.06.23 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,000 | 0.00% | 4.3천 |
|---|
| 2026.06.22 | ₩2,005 | ₩2,015 | ₩1,996 | ₩2,015 | +0.50% | 2.6만 |
|---|
| 2026.06.19 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,000 | 0.00% | 5.9천 |
|---|
| 2026.06.18 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,005 | -0.25% | 2.7천 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,020 | ₩2,000 | ₩2,010 | +0.25% | 1.6만 |
|---|
| 2026.06.16 | ₩2,015 | ₩2,025 | ₩2,005 | ₩2,020 | +0.25% | 2만 |
|---|
| 2026.06.15 | ₩2,005 | ₩2,020 | ₩2,000 | ₩2,015 | +0.50% | 3.2만 |
|---|
| 2026.06.12 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,005 | 0.00% | 1.1천 |
|---|
| 2026.06.11 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,010 | 0.00% | 763 |
|---|
| 2026.06.10 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,005 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,005 | -0.25% | 644 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,000 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩2,005 | ₩2,015 | ₩2,000 | ₩2,015 | +0.50% | 2.3만 |
|---|
| 2026.06.04 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,010 | +0.25% | 210 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 1.4만 |
|---|
| 2026.06.01 | ₩2,015 | ₩2,015 | ₩2,000 | ₩2,005 | -0.50% | 4.2천 |
|---|
| 2026.05.29 | ₩2,000 | ₩2,015 | ₩1,999 | ₩2,015 | +0.75% | 1.6만 |
|---|
| 2026.05.28 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,000 | -0.50% | 2천 |
|---|
| 2026.05.27 | ₩2,005 | ₩2,010 | ₩2,000 | ₩2,010 | +0.25% | 2.5천 |
|---|
| 2026.05.26 | ₩2,000 | ₩2,015 | ₩2,000 | ₩2,010 | +0.50% | 2.5만 |
|---|
| 2026.05.22 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,010 | +0.25% | 1.9천 |
|---|
| 2026.05.21 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,010 | 0.00% | 1.5천 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,010 | ₩1,998 | ₩2,010 | 0.00% | 2.5만 |
|---|
| 2026.05.19 | ₩2,000 | ₩2,005 | ₩1,996 | ₩2,005 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 1.9천 |
|---|
| 2026.05.15 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,005 | +0.25% | 5.5천 |
|---|
| 2026.05.14 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,005 | -0.25% | 1.6만 |
|---|
| 2026.05.13 | ₩2,000 | ₩2,010 | ₩1,995 | ₩2,010 | +0.50% | 1.1만 |
|---|
| 2026.05.12 | ₩2,005 | ₩2,010 | ₩1,999 | ₩2,010 | +0.25% | 5.2만 |
|---|
| 2026.05.11 | ₩2,005 | ₩2,020 | ₩1,999 | ₩2,000 | -0.25% | 3.7만 |
|---|
| 2026.05.08 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,005 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩2,020 | ₩2,020 | ₩2,005 | ₩2,010 | -0.50% | 1.5천 |
|---|
| 2026.05.06 | ₩2,010 | ₩2,030 | ₩2,005 | ₩2,020 | +0.50% | 3.6만 |
|---|
| 2026.05.04 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,010 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 8.7천 |
|---|
| 2026.04.29 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,015 | +0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 6천 |
|---|
| 2026.04.27 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,010 | -0.50% | 868 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,020 | +0.50% | 7.9천 |
|---|
| 2026.04.23 | ₩2,010 | ₩2,015 | ₩2,000 | ₩2,015 | +0.25% | 8.9만 |
|---|
| 2026.04.22 | ₩2,025 | ₩2,025 | ₩2,000 | ₩2,010 | -0.74% | 3.7만 |
|---|
| 2026.04.21 | ₩2,035 | ₩2,035 | ₩2,020 | ₩2,025 | -0.49% | 1.7천 |
|---|
| 2026.04.20 | ₩2,025 | ₩2,035 | ₩2,025 | ₩2,035 | +0.49% | 3.5천 |
|---|
| 2026.04.17 | ₩2,025 | ₩2,040 | ₩2,020 | ₩2,040 | +0.74% | 7.3만 |
|---|
| 2026.04.16 | ₩2,025 | ₩2,030 | ₩2,015 | ₩2,030 | +0.25% | 1.6천 |
|---|
| 2026.04.15 | ₩2,020 | ₩2,025 | ₩2,015 | ₩2,025 | +0.25% | 6.6천 |
|---|
| 2026.04.14 | ₩2,020 | ₩2,030 | ₩2,020 | ₩2,030 | +0.50% | 7.6천 |
|---|
| 2026.04.13 | ₩2,030 | ₩2,030 | ₩2,020 | ₩2,030 | 0.00% | 656 |
|---|
| 2026.04.10 | ₩2,020 | ₩2,035 | ₩2,020 | ₩2,030 | +0.50% | 4.4만 |
|---|
| 2026.04.09 | ₩2,025 | ₩2,030 | ₩2,015 | ₩2,030 | +0.25% | 6.6천 |
|---|
| 2026.04.08 | ₩2,025 | ₩2,025 | ₩2,015 | ₩2,025 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩2,015 | ₩2,025 | ₩2,015 | ₩2,025 | +0.50% | 153 |
|---|
| 2026.04.06 | ₩2,015 | ₩2,025 | ₩2,015 | ₩2,020 | +0.25% | 5.2천 |
|---|
| 2026.04.03 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,020 | 0.00% | 3.1천 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,025 | ₩2,010 | ₩2,020 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩2,030 | ₩2,030 | ₩2,010 | ₩2,020 | -0.49% | 4.9천 |
|---|
| 2026.03.27 | ₩2,030 | ₩2,030 | ₩2,020 | ₩2,020 | -0.49% | 2.8천 |
|---|
| 2026.03.26 | ₩2,025 | ₩2,030 | ₩2,020 | ₩2,030 | +0.25% | 2.1만 |
|---|
| 2026.03.25 | ₩2,030 | ₩2,030 | ₩2,025 | ₩2,025 | -0.25% | 517 |
|---|
| 2026.03.24 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,030 | 0.00% | 3.6천 |
|---|
| 2026.03.23 | ₩2,025 | ₩2,030 | ₩2,020 | ₩2,030 | +0.25% | 1.2만 |
|---|
| 2026.03.20 | ₩2,025 | ₩2,035 | ₩2,025 | ₩2,035 | +0.49% | 5.7천 |
|---|
| 2026.03.19 | ₩2,025 | ₩2,035 | ₩2,025 | ₩2,025 | 0.00% | 5.3천 |
|---|
| 2026.03.18 | ₩2,045 | ₩2,045 | ₩2,025 | ₩2,030 | -0.73% | 3.4천 |
|---|
| 2026.03.17 | ₩2,045 | ₩2,045 | ₩2,035 | ₩2,035 | -0.49% | 1.3천 |
|---|
| 2026.03.16 | ₩2,045 | ₩2,050 | ₩2,040 | ₩2,045 | 0.00% | 4.9천 |
|---|
| 2026.03.13 | ₩2,040 | ₩2,045 | ₩2,035 | ₩2,045 | +0.25% | 9.3천 |
|---|
| 2026.03.12 | ₩2,020 | ₩2,045 | ₩2,020 | ₩2,045 | +1.24% | 5.8만 |
|---|
| 2026.03.11 | ₩2,020 | ₩2,030 | ₩2,015 | ₩2,020 | 0.00% | 3.7만 |
|---|
| 2026.03.10 | ₩2,030 | ₩2,035 | ₩2,020 | ₩2,030 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩2,030 | ₩2,030 | ₩2,020 | ₩2,030 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩2,030 | ₩2,030 | ₩2,025 | ₩2,030 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩2,015 | ₩2,030 | ₩2,015 | ₩2,030 | +0.74% | 2.5만 |
|---|
| 2026.03.04 | ₩2,045 | ₩2,045 | ₩2,015 | ₩2,015 | -1.47% | 6.7만 |
|---|
| 2026.03.03 | ₩2,060 | ₩2,060 | ₩2,040 | ₩2,040 | -0.97% | 9.1천 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,065 | ₩2,040 | ₩2,060 | -0.24% | 3.9만 |
|---|
| 2026.02.26 | ₩2,050 | ₩2,050 | ₩2,040 | ₩2,050 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩2,050 | ₩2,050 | ₩2,040 | ₩2,050 | 0.00% | 1.7만 |
|---|
| 2026.02.24 | ₩2,050 | ₩2,050 | ₩2,040 | ₩2,050 | 0.00% | 1.7만 |
|---|
| 2026.02.23 | ₩2,040 | ₩2,055 | ₩2,035 | ₩2,050 | +0.49% | 1.8만 |
|---|
| 2026.02.20 | ₩2,050 | ₩2,050 | ₩2,040 | ₩2,050 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩2,055 | ₩2,060 | ₩2,050 | ₩2,050 | -0.24% | 4.3만 |
|---|
| 2026.02.13 | ₩2,035 | ₩2,055 | ₩2,035 | ₩2,055 | +0.98% | 2.4만 |
|---|
| 2026.02.12 | ₩2,035 | ₩2,060 | ₩2,025 | ₩2,050 | +0.74% | 4.1만 |
|---|
| 2026.02.11 | ₩2,025 | ₩2,042 | ₩2,025 | ₩2,035 | +0.49% | 4.6만 |
|---|
| 2026.02.10 | ₩2,030 | ₩2,030 | ₩2,020 | ₩2,030 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩2,025 | ₩2,040 | ₩2,020 | ₩2,030 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,035 | ₩2,020 | ₩2,025 | +0.25% | 2.7만 |
|---|
| 2026.02.05 | ₩2,030 | ₩2,035 | ₩2,020 | ₩2,025 | -0.25% | 8.2천 |
|---|
| 2026.02.04 | ₩2,025 | ₩2,030 | ₩2,020 | ₩2,030 | +0.25% | 2.5만 |
|---|
| 2026.02.03 | ₩2,020 | ₩2,030 | ₩2,020 | ₩2,025 | +0.25% | 1.5만 |
|---|
| 2026.02.02 | ₩2,020 | ₩2,030 | ₩2,010 | ₩2,025 | +0.25% | 10.5만 |
|---|
| 2026.01.30 | ₩2,020 | ₩2,030 | ₩2,010 | ₩2,025 | +0.25% | 7.3만 |
|---|
| 2026.01.29 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,020 | +0.25% | 3.3만 |
|---|
| 2026.01.28 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,015 | 0.00% | 5.8만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,025 | ₩2,010 | ₩2,015 | 0.00% | 3.1만 |
|---|
| 2026.01.26 | ₩2,020 | ₩2,025 | ₩2,010 | ₩2,015 | -0.25% | 6.7만 |
|---|
| 2026.01.23 | ₩2,015 | ₩2,035 | ₩2,010 | ₩2,020 | +0.25% | 7.4만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,075 | ₩2,015 | ₩2,015 | -0.49% | 31.2만 |
|---|
| 2026.01.21 | ₩2,045 | ₩2,045 | ₩2,010 | ₩2,025 | -0.98% | 19.8만 |
|---|
| 2026.01.20 | ₩2,045 | ₩2,050 | ₩2,035 | ₩2,045 | 0.00% | 1.4만 |
|---|
| 2026.01.19 | ₩2,040 | ₩2,045 | ₩2,035 | ₩2,045 | +0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩2,040 | ₩2,040 | ₩2,030 | ₩2,040 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩2,035 | ₩2,040 | ₩2,025 | ₩2,040 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,035 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩2,040 | ₩2,045 | ₩2,030 | ₩2,040 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩2,030 | ₩2,060 | ₩2,030 | ₩2,040 | +0.49% | 4.1만 |
|---|
| 2026.01.09 | ₩2,025 | ₩2,030 | ₩2,015 | ₩2,030 | +0.25% | 7.6천 |
|---|
| 2026.01.08 | ₩2,030 | ₩2,030 | ₩2,020 | ₩2,025 | -0.25% | 4.6천 |
|---|
| 2026.01.07 | ₩2,035 | ₩2,035 | ₩2,015 | ₩2,030 | -0.25% | 2만 |
|---|
| 2026.01.06 | ₩2,010 | ₩2,035 | ₩2,005 | ₩2,035 | +1.24% | 6.9만 |
|---|
| 2026.01.05 | ₩2,005 | ₩2,035 | ₩2,000 | ₩2,020 | +0.75% | 5.4만 |
|---|
| 2026.01.02 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 1.4만 |
|---|
| 2025.12.30 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,000 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,000 | 0.00% | 4.6만 |
|---|
| 2025.12.26 | ₩2,005 | ₩2,015 | ₩2,000 | ₩2,005 | 0.00% | 5.8만 |
|---|
| 2025.12.24 | ₩2,000 | ₩2,005 | ₩2,000 | ₩2,005 | +0.25% | 2.9만 |
|---|
| 2025.12.23 | ₩2,000 | ₩2,010 | ₩2,000 | ₩2,005 | +0.25% | 4.5만 |
|---|
| 2025.12.22 | ₩2,005 | ₩2,030 | ₩1,997 | ₩2,000 | -0.25% | 3.8만 |
|---|
| 2025.12.19 | ₩2,000 | ₩2,015 | ₩1,999 | ₩2,005 | +0.25% | 3.5만 |
|---|
| 2025.12.18 | ₩2,010 | ₩2,015 | ₩2,000 | ₩2,005 | -0.25% | 6.5만 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,010 | ₩2,000 | ₩2,010 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩2,025 | ₩2,025 | ₩2,000 | ₩2,010 | -0.74% | 10.2만 |
|---|
| 2025.12.15 | ₩2,030 | ₩2,035 | ₩2,005 | ₩2,020 | -0.49% | 14.3만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,030 | ₩2,000 | ₩2,030 | +0.25% | 14.2만 |
|---|
| 2025.12.11 | ₩2,015 | ₩2,025 | ₩2,005 | ₩2,020 | +0.25% | 19.2만 |
|---|
| 2025.12.10 | ₩2,030 | ₩2,065 | ₩2,015 | ₩2,020 | -0.49% | 25.2만 |
|---|
| 2025.12.09 | ₩2,030 | ₩2,045 | ₩2,020 | ₩2,045 | +0.74% | 20.8만 |
|---|
| 2025.12.08 | ₩2,055 | ₩2,070 | ₩2,020 | ₩2,035 | -0.97% | 33.3만 |
|---|
| 2025.12.05 | ₩2,060 | ₩2,095 | ₩2,035 | ₩2,060 | 0.00% | 35.9만 |
|---|
| 2025.12.04 | ₩2,050 | ₩2,160 | ₩2,020 | ₩2,095 | +2.20% | 97.8만 |
|---|
| 2025.12.03 | ₩2,355 | ₩2,440 | ₩2,030 | ₩2,045 | -13.16% | 320.8만 |
|---|
| 2025.12.02 | ₩2,270 | ₩2,465 | ₩2,075 | ₩2,220 | -2.20% | 853.8만 |
|---|
| 2025.12.01 | ₩2,005 | ₩2,205 | ₩2,000 | ₩2,080 | +3.74% | 74.6만 |
|---|
| 2025.11.28 | ₩1,996 | ₩2,000 | ₩1,992 | ₩2,000 | +0.20% | 2.5만 |
|---|
| 2025.11.27 | ₩1,998 | ₩1,998 | ₩1,996 | ₩1,997 | -0.05% | 3.6만 |
|---|
| 2025.11.26 | ₩1,997 | ₩2,000 | ₩1,997 | ₩1,998 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩1,998 | ₩1,998 | ₩1,995 | ₩1,997 | -0.05% | 1.4만 |
|---|
| 2025.11.24 | ₩1,999 | ₩1,999 | ₩1,995 | ₩1,998 | -0.05% | 1.9만 |
|---|
| 2025.11.21 | ₩1,997 | ₩2,000 | ₩1,995 | ₩1,997 | 0.00% | 2만 |
|---|
| 2025.11.20 | ₩1,997 | ₩1,999 | ₩1,996 | ₩1,997 | 0.00% | 2.7만 |
|---|
| 2025.11.19 | ₩1,995 | ₩1,997 | ₩1,994 | ₩1,996 | +0.05% | 2.4만 |
|---|
| 2025.11.18 | ₩1,996 | ₩1,999 | ₩1,995 | ₩1,995 | -0.05% | 5.7만 |
|---|
| 2025.11.17 | ₩1,995 | ₩1,998 | ₩1,994 | ₩1,998 | +0.15% | 2.7만 |
|---|
| 2025.11.14 | ₩1,996 | ₩2,000 | ₩1,992 | ₩1,995 | -0.05% | 2.8만 |
|---|
| 2025.11.13 | ₩2,000 | ₩2,000 | ₩1,996 | ₩1,997 | -0.15% | 1.4만 |
|---|
| 2025.11.12 | ₩1,999 | ₩2,000 | ₩1,996 | ₩1,999 | 0.00% | 8.4천 |
|---|
| 2025.11.11 | ₩1,999 | ₩2,000 | ₩1,993 | ₩2,000 | +0.05% | 5.1천 |
|---|
| 2025.11.10 | ₩2,000 | ₩2,000 | ₩1,998 | ₩2,000 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩2,000 | ₩2,000 | ₩1,996 | ₩1,998 | -0.10% | 4.2천 |
|---|
| 2025.11.06 | ₩2,000 | ₩2,000 | ₩1,995 | ₩2,000 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩2,000 | ₩2,005 | ₩1,996 | ₩2,005 | +0.25% | 4.3만 |
|---|
| 2025.11.04 | ₩2,005 | ₩2,005 | ₩1,995 | ₩2,000 | -0.25% | 6만 |
|---|
| 2025.11.03 | ₩2,005 | ₩2,010 | ₩1,995 | ₩2,005 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩2,000 | ₩2,005 | ₩1,906 | ₩2,005 | +0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩2,015 | ₩2,025 | ₩1,999 | ₩2,005 | -0.50% | 17.9만 |
|---|
| 2025.10.29 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,015 | -0.25% | 1.5만 |
|---|
| 2025.10.28 | ₩2,005 | ₩2,025 | ₩2,005 | ₩2,020 | +0.75% | 6.4만 |
|---|
| 2025.10.27 | ₩2,000 | ₩2,010 | ₩1,997 | ₩2,005 | +0.25% | 5.6만 |
|---|
| 2025.10.24 | ₩2,000 | ₩2,010 | ₩1,996 | ₩2,000 | 0.00% | 5.2만 |
|---|
| 2025.10.23 | ₩2,000 | ₩2,000 | ₩1,998 | ₩1,998 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩1,999 | ₩2,005 | ₩1,998 | ₩2,000 | +0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩2,005 | ₩2,005 | ₩1,997 | ₩1,998 | -0.35% | 3.6만 |
|---|
| 2025.10.20 | ₩1,996 | ₩1,999 | ₩1,995 | ₩1,998 | +0.10% | 7.2만 |
|---|
| 2025.10.17 | ₩1,992 | ₩1,998 | ₩1,992 | ₩1,996 | +0.20% | 7.1만 |
|---|
| 2025.10.16 | ₩1,991 | ₩1,994 | ₩1,991 | ₩1,993 | +0.10% | 8.8만 |
|---|
| 2025.10.15 | ₩1,992 | ₩1,994 | ₩1,991 | ₩1,991 | -0.05% | 6.9만 |
|---|
| 2025.10.14 | ₩1,993 | ₩1,993 | ₩1,990 | ₩1,991 | -0.10% | 9.8만 |
|---|
| 2025.10.13 | ₩1,992 | ₩1,995 | ₩1,991 | ₩1,993 | +0.05% | 9만 |
|---|
| 2025.10.10 | ₩2,000 | ₩2,000 | ₩1,994 | ₩1,994 | -0.30% | 10.6만 |
|---|