시장 데이터를 불러오는 중
전체 종목
신한제17호스팩 과거 주가
신한제17호스팩 · 0130D0.KQ · KOSDAQ
주요 제품·사업: 금융지원 서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
신한제17호스팩 · 0130D0.KQ · KOSDAQ
주요 제품·사업: 금융지원 서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,961 | ₩1,979 | ₩1,960 | ₩1,968 | +0.36% | 1.9천 |
| 2026.10.07 | ₩1,970 | ₩1,977 | ₩1,963 | ₩1,975 | +0.25% | 4.3천 |
| 2026.10.06 | ₩1,969 | ₩1,975 | ₩1,965 | ₩1,970 | +0.05% | 2.4천 |
| 2026.10.02 | ₩1,970 | ₩1,970 | ₩1,960 | ₩1,969 | -0.05% | 274 |
| 2026.10.01 | ₩1,970 | ₩1,973 | ₩1,958 | ₩1,959 | -0.56% | 1.3천 |
| 2026.09.30 | ₩1,970 | ₩1,970 | ₩1,951 | ₩1,956 | -0.71% | 6.2천 |
| 2026.09.29 | ₩1,951 | ₩1,965 | ₩1,950 | ₩1,965 | +0.72% | 2.3천 |
| 2026.09.28 | ₩1,950 | ₩1,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,950 |
| ₩1,970 |
| +1.03% |
| 3.4천 |
| 2026.09.23 | ₩1,957 | ₩1,966 | ₩1,952 | ₩1,952 | -0.26% | 2.1천 |
|---|
| 2026.09.22 | ₩1,970 | ₩1,970 | ₩1,956 | ₩1,957 | -0.66% | 6.8천 |
|---|
| 2026.09.21 | ₩1,970 | ₩1,973 | ₩1,957 | ₩1,959 | -0.56% | 2.6천 |
|---|
| 2026.09.18 | ₩1,970 | ₩1,979 | ₩1,951 | ₩1,960 | -0.51% | 3.8천 |
|---|
| 2026.09.17 | ₩1,955 | ₩1,966 | ₩1,940 | ₩1,956 | +0.05% | 3.4천 |
|---|
| 2026.09.16 | ₩1,970 | ₩1,970 | ₩1,955 | ₩1,956 | -0.71% | 1만 |
|---|
| 2026.09.15 | ₩1,970 | ₩1,980 | ₩1,967 | ₩1,967 | -0.15% | 186 |
|---|
| 2026.09.14 | ₩1,970 | ₩1,976 | ₩1,966 | ₩1,967 | -0.15% | 4.8천 |
|---|
| 2026.09.11 | ₩1,971 | ₩1,979 | ₩1,970 | ₩1,970 | -0.05% | 218 |
|---|
| 2026.09.10 | ₩1,970 | ₩1,979 | ₩1,969 | ₩1,970 | 0.00% | 749 |
|---|
| 2026.09.09 | ₩1,970 | ₩1,984 | ₩1,967 | ₩1,969 | -0.05% | 2.3천 |
|---|
| 2026.09.08 | ₩1,978 | ₩1,978 | ₩1,967 | ₩1,968 | -0.51% | 935 |
|---|
| 2026.09.07 | ₩1,971 | ₩1,978 | ₩1,971 | ₩1,976 | +0.25% | 337 |
|---|
| 2026.09.04 | ₩1,971 | ₩1,976 | ₩1,966 | ₩1,966 | -0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩1,972 | ₩1,978 | ₩1,971 | ₩1,971 | -0.05% | 7.4천 |
|---|
| 2026.09.02 | ₩1,979 | ₩1,979 | ₩1,972 | ₩1,972 | -0.35% | 277 |
|---|
| 2026.09.01 | ₩1,970 | ₩1,979 | ₩1,970 | ₩1,978 | +0.41% | 788 |
|---|
| 2026.08.31 | ₩1,970 | ₩1,973 | ₩1,967 | ₩1,970 | 0.00% | 4.4천 |
|---|
| 2026.08.28 | ₩1,971 | ₩1,973 | ₩1,969 | ₩1,969 | -0.10% | 5.5천 |
|---|
| 2026.08.27 | ₩1,971 | ₩1,979 | ₩1,970 | ₩1,979 | +0.41% | 1.7만 |
|---|
| 2026.08.26 | ₩1,979 | ₩1,979 | ₩1,971 | ₩1,979 | 0.00% | 182 |
|---|
| 2026.08.25 | ₩1,971 | ₩1,979 | ₩1,970 | ₩1,971 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩1,974 | ₩1,979 | ₩1,971 | ₩1,971 | -0.15% | 126 |
|---|
| 2026.08.21 | ₩1,968 | ₩1,974 | ₩1,964 | ₩1,974 | +0.30% | 7.3천 |
|---|
| 2026.08.20 | ₩1,970 | ₩1,979 | ₩1,965 | ₩1,968 | -0.10% | 6천 |
|---|
| 2026.08.19 | ₩1,973 | ₩1,979 | ₩1,970 | ₩1,971 | -0.10% | 368 |
|---|
| 2026.08.18 | ₩1,975 | ₩1,975 | ₩1,971 | ₩1,973 | -0.10% | 1.8천 |
|---|
| 2026.08.14 | ₩1,970 | ₩1,979 | ₩1,969 | ₩1,979 | +0.46% | 1.1천 |
|---|
| 2026.08.13 | ₩1,970 | ₩1,979 | ₩1,970 | ₩1,973 | +0.15% | 305 |
|---|
| 2026.08.12 | ₩1,965 | ₩1,975 | ₩1,964 | ₩1,967 | +0.10% | 8.3천 |
|---|
| 2026.08.11 | ₩1,965 | ₩1,972 | ₩1,964 | ₩1,965 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩1,964 | ₩1,972 | ₩1,964 | ₩1,968 | +0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩1,971 | ₩1,975 | ₩1,962 | ₩1,962 | -0.46% | 1.1만 |
|---|
| 2026.08.06 | ₩1,979 | ₩1,979 | ₩1,972 | ₩1,976 | -0.15% | 368 |
|---|
| 2026.08.05 | ₩1,975 | ₩1,981 | ₩1,975 | ₩1,979 | +0.20% | 4.4천 |
|---|
| 2026.08.04 | ₩1,975 | ₩1,975 | ₩1,960 | ₩1,975 | 0.00% | 4천 |
|---|
| 2026.08.03 | ₩1,974 | ₩1,984 | ₩1,964 | ₩1,974 | 0.00% | 798 |
|---|
| 2026.07.31 | ₩1,972 | ₩1,985 | ₩1,972 | ₩1,974 | +0.10% | 1.8천 |
|---|
| 2026.07.30 | ₩1,970 | ₩1,975 | ₩1,970 | ₩1,972 | +0.10% | 4.9천 |
|---|
| 2026.07.29 | ₩1,977 | ₩1,989 | ₩1,973 | ₩1,975 | -0.10% | 4.6천 |
|---|
| 2026.07.28 | ₩1,975 | ₩1,989 | ₩1,971 | ₩1,977 | +0.10% | 6.3천 |
|---|
| 2026.07.27 | ₩1,983 | ₩1,988 | ₩1,983 | ₩1,985 | +0.10% | 6.2천 |
|---|
| 2026.07.24 | ₩1,977 | ₩1,989 | ₩1,973 | ₩1,983 | +0.30% | 1.7만 |
|---|
| 2026.07.23 | ₩1,988 | ₩1,989 | ₩1,981 | ₩1,983 | -0.25% | 1.3천 |
|---|
| 2026.07.22 | ₩1,985 | ₩1,990 | ₩1,978 | ₩1,988 | +0.15% | 7천 |
|---|
| 2026.07.21 | ₩1,976 | ₩1,991 | ₩1,976 | ₩1,985 | +0.46% | 4.5천 |
|---|
| 2026.07.20 | ₩1,980 | ₩1,992 | ₩1,976 | ₩1,984 | +0.20% | 1.1천 |
|---|
| 2026.07.16 | ₩1,986 | ₩1,990 | ₩1,977 | ₩1,980 | -0.30% | 1.1천 |
|---|
| 2026.07.15 | ₩1,986 | ₩1,986 | ₩1,981 | ₩1,986 | 0.00% | 7.2천 |
|---|
| 2026.07.14 | ₩1,984 | ₩1,989 | ₩1,981 | ₩1,986 | +0.10% | 402 |
|---|
| 2026.07.13 | ₩1,990 | ₩1,994 | ₩1,984 | ₩1,984 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩1,987 | ₩1,991 | ₩1,982 | ₩1,991 | +0.20% | 1.3만 |
|---|
| 2026.07.09 | ₩1,972 | ₩1,990 | ₩1,972 | ₩1,987 | +0.76% | 8.1천 |
|---|
| 2026.07.08 | ₩1,991 | ₩1,991 | ₩1,930 | ₩1,981 | -0.50% | 11.7만 |
|---|
| 2026.07.07 | ₩1,985 | ₩1,995 | ₩1,981 | ₩1,991 | +0.30% | 8.3천 |
|---|
| 2026.07.06 | ₩1,981 | ₩1,994 | ₩1,980 | ₩1,985 | +0.20% | 3.1천 |
|---|
| 2026.07.03 | ₩1,989 | ₩1,995 | ₩1,986 | ₩1,992 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩1,990 | ₩1,992 | ₩1,989 | ₩1,989 | -0.05% | 1만 |
|---|
| 2026.07.01 | ₩1,991 | ₩1,993 | ₩1,986 | ₩1,989 | -0.10% | 1.3천 |
|---|
| 2026.06.30 | ₩1,980 | ₩1,995 | ₩1,979 | ₩1,991 | +0.56% | 2.1만 |
|---|
| 2026.06.29 | ₩1,982 | ₩1,994 | ₩1,980 | ₩1,993 | +0.55% | 1.4만 |
|---|
| 2026.06.26 | ₩1,986 | ₩1,989 | ₩1,984 | ₩1,989 | +0.15% | 1.2만 |
|---|
| 2026.06.25 | ₩1,987 | ₩1,990 | ₩1,981 | ₩1,986 | -0.05% | 6.4천 |
|---|
| 2026.06.24 | ₩1,988 | ₩1,990 | ₩1,985 | ₩1,987 | -0.05% | 8.2천 |
|---|
| 2026.06.23 | ₩1,990 | ₩1,992 | ₩1,988 | ₩1,988 | -0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩1,989 | ₩1,993 | ₩1,988 | ₩1,993 | +0.20% | 1.4만 |
|---|
| 2026.06.19 | ₩1,994 | ₩1,994 | ₩1,989 | ₩1,989 | -0.25% | 472 |
|---|
| 2026.06.18 | ₩1,991 | ₩1,995 | ₩1,987 | ₩1,995 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩1,990 | ₩1,990 | ₩1,988 | ₩1,990 | 0.00% | 1.6천 |
|---|
| 2026.06.16 | ₩1,990 | ₩1,991 | ₩1,988 | ₩1,990 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩1,986 | ₩1,993 | ₩1,985 | ₩1,990 | +0.20% | 1.4만 |
|---|
| 2026.06.12 | ₩1,986 | ₩1,991 | ₩1,983 | ₩1,986 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩1,987 | ₩1,991 | ₩1,981 | ₩1,986 | -0.05% | 1.5만 |
|---|
| 2026.06.10 | ₩1,983 | ₩1,992 | ₩1,982 | ₩1,987 | +0.20% | 6.3천 |
|---|
| 2026.06.09 | ₩1,982 | ₩1,991 | ₩1,980 | ₩1,986 | +0.20% | 5.2천 |
|---|
| 2026.06.08 | ₩1,984 | ₩1,992 | ₩1,980 | ₩1,986 | +0.10% | 1.4만 |
|---|
| 2026.06.05 | ₩1,997 | ₩1,997 | ₩1,986 | ₩1,995 | -0.10% | 2.9만 |
|---|
| 2026.06.04 | ₩1,982 | ₩1,996 | ₩1,982 | ₩1,995 | +0.66% | 2.8만 |
|---|
| 2026.06.02 | ₩1,986 | ₩1,990 | ₩1,982 | ₩1,982 | -0.20% | 4.4만 |
|---|
| 2026.06.01 | ₩1,990 | ₩1,990 | ₩1,985 | ₩1,988 | -0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩1,989 | ₩1,990 | ₩1,984 | ₩1,990 | +0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩1,991 | ₩1,992 | ₩1,981 | ₩1,989 | -0.10% | 4.3만 |
|---|
| 2026.05.27 | ₩1,991 | ₩1,998 | ₩1,989 | ₩1,992 | +0.05% | 6.2만 |
|---|
| 2026.05.26 | ₩1,998 | ₩1,998 | ₩1,992 | ₩1,996 | -0.10% | 4.7만 |
|---|
| 2026.05.22 | ₩1,996 | ₩1,996 | ₩1,991 | ₩1,994 | -0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩1,997 | ₩1,998 | ₩1,995 | ₩1,996 | -0.05% | 7.9천 |
|---|
| 2026.05.20 | ₩1,997 | ₩1,997 | ₩1,993 | ₩1,997 | 0.00% | 7.9천 |
|---|
| 2026.05.19 | ₩1,991 | ₩1,998 | ₩1,988 | ₩1,998 | +0.35% | 4.7만 |
|---|
| 2026.05.18 | ₩1,992 | ₩1,996 | ₩1,990 | ₩1,991 | -0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩1,991 | ₩1,994 | ₩1,990 | ₩1,992 | +0.05% | 1.9만 |
|---|
| 2026.05.14 | ₩1,992 | ₩1,997 | ₩1,991 | ₩1,991 | -0.05% | 2만 |
|---|
| 2026.05.13 | ₩1,989 | ₩2,000 | ₩1,987 | ₩1,999 | +0.50% | 4.2만 |
|---|
| 2026.05.12 | ₩1,998 | ₩1,998 | ₩1,988 | ₩1,989 | -0.45% | 6.7만 |
|---|
| 2026.05.11 | ₩1,998 | ₩2,005 | ₩1,997 | ₩1,998 | 0.00% | 6.6만 |
|---|
| 2026.05.08 | ₩1,996 | ₩2,000 | ₩1,995 | ₩1,998 | +0.10% | 1.9만 |
|---|
| 2026.05.07 | ₩1,995 | ₩2,005 | ₩1,995 | ₩1,995 | 0.00% | 3.4만 |
|---|
| 2026.05.06 | ₩1,998 | ₩2,005 | ₩1,994 | ₩2,000 | +0.10% | 10.9만 |
|---|
| 2026.05.04 | ₩1,999 | ₩2,000 | ₩1,995 | ₩1,998 | -0.05% | 4.7만 |
|---|
| 2026.04.30 | ₩2,000 | ₩2,005 | ₩1,991 | ₩1,992 | -0.40% | 18.6만 |
|---|
| 2026.04.29 | ₩1,992 | ₩1,999 | ₩1,991 | ₩1,997 | +0.25% | 7.9만 |
|---|
| 2026.04.28 | ₩1,991 | ₩1,997 | ₩1,990 | ₩1,991 | 0.00% | 12.2만 |
|---|
| 2026.04.27 | ₩2,000 | ₩2,000 | ₩1,989 | ₩1,991 | -0.45% | 13만 |
|---|
| 2026.04.24 | ₩2,000 | ₩2,000 | ₩1,991 | ₩2,000 | 0.00% | 13.3만 |
|---|
| 2026.04.23 | ₩1,997 | ₩2,000 | ₩1,994 | ₩2,000 | +0.15% | 9.9만 |
|---|
| 2026.04.22 | ₩2,000 | ₩2,005 | ₩1,995 | ₩1,997 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩2,000 | ₩2,005 | ₩1,995 | ₩2,000 | 0.00% | 16.1만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,005 | ₩1,999 | ₩2,005 | 0.00% | 18.2만 |
|---|
| 2026.04.17 | ₩2,000 | ₩2,015 | ₩1,999 | ₩2,000 | 0.00% | 30.1만 |
|---|
| 2026.04.16 | ₩2,020 | ₩2,020 | ₩1,999 | ₩2,000 | -0.99% | 44.2만 |
|---|
| 2026.04.15 | ₩2,010 | ₩2,020 | ₩2,005 | ₩2,020 | +0.50% | 10만 |
|---|
| 2026.04.14 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩2,010 | ₩2,040 | ₩2,005 | ₩2,020 | +0.50% | 10.7만 |
|---|
| 2026.04.10 | ₩2,015 | ₩2,030 | ₩2,010 | ₩2,020 | +0.25% | 6.9만 |
|---|
| 2026.04.09 | ₩2,015 | ₩2,025 | ₩2,015 | ₩2,020 | +0.25% | 9만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,015 | +0.25% | 7만 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,020 | ₩2,005 | ₩2,010 | 0.00% | 12.2만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,025 | ₩2,000 | ₩2,010 | +0.50% | 22.9만 |
|---|
| 2026.04.03 | ₩1,996 | ₩2,010 | ₩1,991 | ₩2,010 | +0.70% | 45만 |
|---|
| 2026.04.02 | ₩2,040 | ₩2,040 | ₩1,990 | ₩1,996 | -2.16% | 215.9만 |
|---|