시장 데이터를 불러오는 중
전체 종목
미래에셋비전스팩5호 과거 주가
미래에셋비전스팩5호 · 477470.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
미래에셋비전스팩5호 · 477470.KQ · KOSDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,070 | ₩2,075 | ₩2,060 | ₩2,075 | +0.24% | 1만 |
| 2026.10.07 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,070 | +0.49% | 2.2천 |
| 2026.10.06 | ₩2,065 | ₩2,070 | ₩2,060 | ₩2,065 | 0.00% | 1.7천 |
| 2026.10.02 | ₩2,075 | ₩2,075 | ₩2,065 | ₩2,065 | -0.48% | 9.6천 |
| 2026.10.01 | ₩2,070 | ₩2,070 | ₩2,065 | ₩2,070 | 0.00% | 2.9천 |
| 2026.09.30 | ₩2,070 | ₩2,070 | ₩2,060 | ₩2,070 | 0.00% | 4.4만 |
| 2026.09.29 | ₩2,070 | ₩2,070 | ₩2,060 | ₩2,065 | -0.24% | 238 |
| 2026.09.28 | ₩2,075 | ₩2,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,065 |
| ₩2,070 |
| -0.24% |
| 1.2천 |
| 2026.09.23 | ₩2,080 | ₩2,080 | ₩2,045 | ₩2,065 | -0.72% | 8만 |
|---|
| 2026.09.22 | ₩2,080 | ₩2,080 | ₩2,060 | ₩2,075 | -0.24% | 112 |
|---|
| 2026.09.21 | ₩2,080 | ₩2,080 | ₩2,055 | ₩2,075 | -0.24% | 225 |
|---|
| 2026.09.18 | ₩2,080 | ₩2,080 | ₩2,055 | ₩2,070 | -0.48% | 22 |
|---|
| 2026.09.17 | ₩2,075 | ₩2,075 | ₩2,070 | ₩2,075 | 0.00% | 23 |
|---|
| 2026.09.16 | ₩2,075 | ₩2,075 | ₩2,055 | ₩2,075 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩2,075 | ₩2,075 | ₩2,075 | ₩2,075 | 0.00% | 17 |
|---|
| 2026.09.14 | ₩2,080 | ₩2,080 | ₩2,060 | ₩2,070 | -0.48% | 2.3만 |
|---|
| 2026.09.11 | ₩2,080 | ₩2,080 | ₩2,070 | ₩2,080 | 0.00% | 47 |
|---|
| 2026.09.10 | ₩2,085 | ₩2,085 | ₩2,065 | ₩2,080 | -0.24% | 41 |
|---|
| 2026.09.09 | ₩2,095 | ₩2,095 | ₩2,065 | ₩2,085 | -0.48% | 463 |
|---|
| 2026.09.08 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,075 | -0.24% | 4.8만 |
|---|
| 2026.09.07 | ₩2,085 | ₩2,085 | ₩2,055 | ₩2,075 | -0.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,085 | ₩2,085 | ₩2,075 | ₩2,080 | -0.24% | 246 |
|---|
| 2026.09.03 | ₩2,090 | ₩2,090 | ₩2,065 | ₩2,085 | -0.24% | 381 |
|---|
| 2026.09.02 | ₩2,090 | ₩2,090 | ₩2,080 | ₩2,085 | -0.24% | 1.5천 |
|---|
| 2026.09.01 | ₩2,095 | ₩2,095 | ₩2,070 | ₩2,095 | 0.00% | 52 |
|---|
| 2026.08.31 | ₩2,090 | ₩2,095 | ₩2,070 | ₩2,095 | +0.24% | 5.2천 |
|---|
| 2026.08.28 | ₩2,065 | ₩2,085 | ₩2,060 | ₩2,080 | +0.73% | 1.3천 |
|---|
| 2026.08.27 | ₩2,085 | ₩2,085 | ₩2,065 | ₩2,070 | -0.72% | 1.2만 |
|---|
| 2026.08.26 | ₩2,080 | ₩2,085 | ₩2,075 | ₩2,075 | -0.24% | 3천 |
|---|
| 2026.08.25 | ₩2,070 | ₩2,070 | ₩2,070 | ₩2,070 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩2,060 | ₩2,070 | ₩2,055 | ₩2,070 | +0.49% | 1.6천 |
|---|
| 2026.08.21 | ₩2,060 | ₩2,060 | ₩2,045 | ₩2,060 | 0.00% | 6.3천 |
|---|
| 2026.08.20 | ₩2,065 | ₩2,065 | ₩2,050 | ₩2,060 | -0.24% | 4.3천 |
|---|
| 2026.08.19 | ₩2,065 | ₩2,065 | ₩2,055 | ₩2,060 | -0.24% | 1.4천 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,065 | ₩2,065 | ₩2,065 | 0.00% | 7 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,065 | ₩2,060 | ₩2,065 | 0.00% | 60 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,065 | ₩2,065 | ₩2,065 | 0.00% | 127 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,080 | ₩2,045 | ₩2,060 | -0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩2,075 | ₩2,075 | ₩2,055 | ₩2,065 | -0.48% | 2.6천 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,080 | ₩2,055 | ₩2,080 | 0.00% | 6.6천 |
|---|
| 2026.08.07 | ₩2,085 | ₩2,095 | ₩2,060 | ₩2,070 | -0.72% | 3.5천 |
|---|
| 2026.08.06 | ₩2,060 | ₩2,085 | ₩2,055 | ₩2,085 | +1.21% | 5.3만 |
|---|
| 2026.08.05 | ₩2,050 | ₩2,060 | ₩2,050 | ₩2,060 | +0.49% | 2.3만 |
|---|
| 2026.08.04 | ₩2,055 | ₩2,055 | ₩2,040 | ₩2,055 | 0.00% | 9.6천 |
|---|
| 2026.08.03 | ₩2,055 | ₩2,060 | ₩2,040 | ₩2,050 | -0.24% | 2.3만 |
|---|
| 2026.07.31 | ₩2,075 | ₩2,075 | ₩2,050 | ₩2,055 | -0.96% | 3.8만 |
|---|
| 2026.07.30 | ₩2,070 | ₩2,070 | ₩2,070 | ₩2,070 | 0.00% | 2 |
|---|
| 2026.07.29 | ₩2,075 | ₩2,075 | ₩2,060 | ₩2,070 | -0.24% | 3.2천 |
|---|
| 2026.07.28 | ₩2,075 | ₩2,075 | ₩2,050 | ₩2,070 | -0.24% | 2.7천 |
|---|
| 2026.07.27 | ₩2,085 | ₩2,085 | ₩2,065 | ₩2,070 | -0.72% | 2.6천 |
|---|
| 2026.07.24 | ₩2,085 | ₩2,085 | ₩2,075 | ₩2,080 | -0.24% | 17 |
|---|
| 2026.07.23 | ₩2,085 | ₩2,085 | ₩2,070 | ₩2,080 | -0.24% | 334 |
|---|
| 2026.07.22 | ₩2,085 | ₩2,085 | ₩2,050 | ₩2,080 | -0.24% | 2.2천 |
|---|
| 2026.07.21 | ₩2,090 | ₩2,090 | ₩2,085 | ₩2,085 | -0.24% | 19 |
|---|
| 2026.07.20 | ₩2,085 | ₩2,085 | ₩2,060 | ₩2,085 | 0.00% | 9.9천 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,090 | ₩2,090 | ₩2,090 | 0.00% | 2 |
|---|
| 2026.07.15 | ₩2,095 | ₩2,095 | ₩2,075 | ₩2,085 | -0.48% | 36 |
|---|
| 2026.07.14 | ₩2,105 | ₩2,105 | ₩2,060 | ₩2,090 | -0.71% | 1.7천 |
|---|
| 2026.07.13 | ₩2,090 | ₩2,090 | ₩2,070 | ₩2,090 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,110 | ₩2,075 | ₩2,090 | -0.48% | 2.4만 |
|---|
| 2026.07.09 | ₩2,085 | ₩2,090 | ₩2,070 | ₩2,090 | +0.24% | 2.9천 |
|---|
| 2026.07.08 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,080 | -0.95% | 1.4만 |
|---|
| 2026.07.07 | ₩2,105 | ₩2,105 | ₩2,080 | ₩2,095 | -0.48% | 1.1만 |
|---|
| 2026.07.06 | ₩2,110 | ₩2,110 | ₩2,085 | ₩2,090 | -0.95% | 3.9천 |
|---|
| 2026.07.03 | ₩2,100 | ₩2,100 | ₩2,085 | ₩2,090 | -0.48% | 8.3천 |
|---|
| 2026.07.02 | ₩2,105 | ₩2,105 | ₩2,070 | ₩2,100 | -0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,105 | -0.24% | 5.2천 |
|---|
| 2026.06.30 | ₩2,090 | ₩2,150 | ₩2,070 | ₩2,110 | +0.96% | 7만 |
|---|
| 2026.06.29 | ₩2,085 | ₩2,120 | ₩2,060 | ₩2,105 | +0.96% | 2.2만 |
|---|
| 2026.06.26 | ₩2,120 | ₩2,125 | ₩2,060 | ₩2,080 | -1.89% | 3.5만 |
|---|
| 2026.06.25 | ₩2,085 | ₩2,085 | ₩2,070 | ₩2,075 | -0.48% | 9.4천 |
|---|
| 2026.06.24 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,090 | -1.42% | 1만 |
|---|
| 2026.06.23 | ₩2,085 | ₩2,110 | ₩2,070 | ₩2,100 | +0.72% | 3.2만 |
|---|
| 2026.06.22 | ₩2,095 | ₩2,095 | ₩2,075 | ₩2,090 | -0.24% | 2만 |
|---|
| 2026.06.19 | ₩2,110 | ₩2,110 | ₩2,050 | ₩2,075 | -1.66% | 1.1만 |
|---|
| 2026.06.18 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,085 | -1.18% | 1.2천 |
|---|
| 2026.06.17 | ₩2,115 | ₩2,115 | ₩2,095 | ₩2,105 | -0.47% | 119 |
|---|
| 2026.06.16 | ₩2,080 | ₩2,120 | ₩2,070 | ₩2,110 | +1.44% | 3.1만 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,125 | ₩2,050 | ₩2,080 | +0.73% | 2.1만 |
|---|
| 2026.06.12 | ₩2,065 | ₩2,065 | ₩2,050 | ₩2,060 | -0.24% | 1.2천 |
|---|
| 2026.06.11 | ₩2,065 | ₩2,065 | ₩2,050 | ₩2,055 | -0.48% | 6.1천 |
|---|
| 2026.06.10 | ₩2,065 | ₩2,065 | ₩2,050 | ₩2,055 | -0.48% | 3.4천 |
|---|
| 2026.06.09 | ₩2,065 | ₩2,065 | ₩2,055 | ₩2,060 | -0.24% | 207 |
|---|
| 2026.06.08 | ₩2,055 | ₩2,060 | ₩2,050 | ₩2,050 | -0.24% | 3.4천 |
|---|
| 2026.06.05 | ₩2,060 | ₩2,070 | ₩2,050 | ₩2,055 | -0.24% | 5.4만 |
|---|
| 2026.06.04 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,065 | +0.24% | 674 |
|---|
| 2026.06.02 | ₩2,060 | ₩2,060 | ₩2,055 | ₩2,060 | 0.00% | 5.9천 |
|---|
| 2026.06.01 | ₩2,070 | ₩2,070 | ₩2,050 | ₩2,060 | -0.48% | 2.4천 |
|---|
| 2026.05.29 | ₩2,070 | ₩2,070 | ₩2,045 | ₩2,065 | -0.24% | 4.6천 |
|---|
| 2026.05.28 | ₩2,065 | ₩2,080 | ₩2,065 | ₩2,070 | +0.24% | 8.5천 |
|---|
| 2026.05.27 | ₩2,080 | ₩2,080 | ₩2,060 | ₩2,075 | -0.24% | 4.7천 |
|---|
| 2026.05.26 | ₩2,075 | ₩2,075 | ₩2,060 | ₩2,075 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩2,090 | ₩2,090 | ₩2,060 | ₩2,075 | -0.72% | 2.3천 |
|---|
| 2026.05.21 | ₩2,095 | ₩2,095 | ₩2,065 | ₩2,070 | -1.19% | 3.4천 |
|---|
| 2026.05.20 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,075 | -1.19% | 1.2만 |
|---|
| 2026.05.19 | ₩2,065 | ₩2,075 | ₩2,060 | ₩2,070 | +0.24% | 2.1만 |
|---|
| 2026.05.18 | ₩2,080 | ₩2,080 | ₩2,050 | ₩2,065 | -0.72% | 4.1만 |
|---|
| 2026.05.15 | ₩2,075 | ₩2,085 | ₩2,060 | ₩2,080 | +0.24% | 1.3만 |
|---|
| 2026.05.14 | ₩2,070 | ₩2,075 | ₩2,050 | ₩2,075 | +0.24% | 4.7만 |
|---|
| 2026.05.13 | ₩2,105 | ₩2,105 | ₩2,060 | ₩2,075 | -1.43% | 1.8만 |
|---|
| 2026.05.12 | ₩2,080 | ₩2,110 | ₩2,065 | ₩2,075 | -0.24% | 2.1만 |
|---|
| 2026.05.11 | ₩2,090 | ₩2,090 | ₩2,060 | ₩2,080 | -0.48% | 908 |
|---|
| 2026.05.08 | ₩2,105 | ₩2,105 | ₩2,080 | ₩2,090 | -0.71% | 45 |
|---|
| 2026.05.07 | ₩2,120 | ₩2,120 | ₩2,085 | ₩2,105 | -0.71% | 1.3천 |
|---|
| 2026.05.06 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,100 | -0.47% | 742 |
|---|
| 2026.05.04 | ₩2,110 | ₩2,115 | ₩2,095 | ₩2,110 | 0.00% | 6.6천 |
|---|
| 2026.04.30 | ₩2,135 | ₩2,135 | ₩2,070 | ₩2,115 | -0.94% | 2.2만 |
|---|
| 2026.04.29 | ₩2,075 | ₩2,130 | ₩2,060 | ₩2,105 | +1.45% | 5.5만 |
|---|
| 2026.04.28 | ₩2,095 | ₩2,110 | ₩2,070 | ₩2,075 | -0.95% | 5천 |
|---|
| 2026.04.27 | ₩2,095 | ₩2,095 | ₩2,070 | ₩2,075 | -0.95% | 6.8만 |
|---|
| 2026.04.24 | ₩2,100 | ₩2,100 | ₩2,080 | ₩2,095 | -0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩2,095 | ₩2,095 | ₩2,080 | ₩2,095 | 0.00% | 6.1천 |
|---|
| 2026.04.22 | ₩2,110 | ₩2,110 | ₩2,080 | ₩2,095 | -0.71% | 113 |
|---|
| 2026.04.21 | ₩2,105 | ₩2,105 | ₩2,085 | ₩2,100 | -0.24% | 111 |
|---|
| 2026.04.20 | ₩2,095 | ₩2,115 | ₩2,080 | ₩2,105 | +0.48% | 792 |
|---|
| 2026.04.17 | ₩2,110 | ₩2,110 | ₩2,095 | ₩2,095 | -0.71% | 274 |
|---|
| 2026.04.16 | ₩2,130 | ₩2,130 | ₩2,085 | ₩2,110 | -0.94% | 1천 |
|---|
| 2026.04.15 | ₩2,105 | ₩2,105 | ₩2,075 | ₩2,105 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩2,110 | ₩2,110 | ₩2,085 | ₩2,100 | -0.47% | 1.9천 |
|---|
| 2026.04.13 | ₩2,135 | ₩2,135 | ₩2,095 | ₩2,115 | -0.94% | 65 |
|---|
| 2026.04.10 | ₩2,110 | ₩2,110 | ₩2,090 | ₩2,110 | 0.00% | 179 |
|---|
| 2026.04.09 | ₩2,110 | ₩2,110 | ₩2,080 | ₩2,100 | -0.47% | 1천 |
|---|
| 2026.04.08 | ₩2,110 | ₩2,110 | ₩2,095 | ₩2,110 | 0.00% | 255 |
|---|
| 2026.04.07 | ₩2,080 | ₩2,125 | ₩2,080 | ₩2,115 | +1.68% | 2천 |
|---|
| 2026.04.06 | ₩2,135 | ₩2,135 | ₩2,090 | ₩2,110 | -1.17% | 1.7천 |
|---|
| 2026.04.03 | ₩2,090 | ₩2,135 | ₩2,070 | ₩2,095 | +0.24% | 2.3만 |
|---|
| 2026.04.02 | ₩2,115 | ₩2,155 | ₩2,090 | ₩2,095 | -0.95% | 5천 |
|---|
| 2026.04.01 | ₩2,175 | ₩2,175 | ₩2,105 | ₩2,125 | -2.30% | 646 |
|---|
| 2026.03.31 | ₩2,190 | ₩2,190 | ₩2,090 | ₩2,100 | -4.11% | 2.1천 |
|---|
| 2026.03.30 | ₩2,095 | ₩2,100 | ₩2,085 | ₩2,100 | +0.24% | 3.4천 |
|---|
| 2026.03.27 | ₩2,115 | ₩2,115 | ₩2,085 | ₩2,095 | -0.95% | 938 |
|---|
| 2026.03.26 | ₩2,115 | ₩2,120 | ₩2,105 | ₩2,115 | 0.00% | 5만 |
|---|
| 2026.03.25 | ₩2,115 | ₩2,115 | ₩2,115 | ₩2,115 | 0.00% | 1 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,100 | ₩2,080 | ₩2,090 | -0.24% | 2.8천 |
|---|
| 2026.03.23 | ₩2,095 | ₩2,125 | ₩2,090 | ₩2,095 | 0.00% | 964 |
|---|
| 2026.03.20 | ₩2,105 | ₩2,105 | ₩2,090 | ₩2,095 | -0.48% | 2.8천 |
|---|
| 2026.03.19 | ₩2,110 | ₩2,110 | ₩2,090 | ₩2,100 | -0.47% | 221 |
|---|
| 2026.03.18 | ₩2,115 | ₩2,115 | ₩2,080 | ₩2,090 | -1.18% | 5.1만 |
|---|
| 2026.03.17 | ₩2,105 | ₩2,130 | ₩2,100 | ₩2,125 | +0.95% | 513 |
|---|
| 2026.03.16 | ₩2,110 | ₩2,130 | ₩2,095 | ₩2,130 | +0.95% | 1.9만 |
|---|
| 2026.03.13 | ₩2,120 | ₩2,120 | ₩2,100 | ₩2,110 | -0.47% | 2.5천 |
|---|
| 2026.03.12 | ₩2,105 | ₩2,120 | ₩2,105 | ₩2,120 | +0.71% | 229 |
|---|
| 2026.03.11 | ₩2,130 | ₩2,130 | ₩2,105 | ₩2,120 | -0.47% | 5.1천 |
|---|
| 2026.03.10 | ₩2,090 | ₩2,130 | ₩2,090 | ₩2,130 | +1.91% | 6.8천 |
|---|
| 2026.03.09 | ₩2,105 | ₩2,120 | ₩2,065 | ₩2,085 | -0.95% | 2.5만 |
|---|
| 2026.03.06 | ₩2,105 | ₩2,135 | ₩2,105 | ₩2,125 | +0.95% | 32 |
|---|
| 2026.03.05 | ₩2,125 | ₩2,135 | ₩2,100 | ₩2,135 | +0.47% | 3천 |
|---|
| 2026.03.04 | ₩2,105 | ₩2,130 | ₩2,105 | ₩2,125 | +0.95% | 5.4천 |
|---|
| 2026.03.03 | ₩2,155 | ₩2,155 | ₩2,120 | ₩2,140 | -0.70% | 157 |
|---|
| 2026.02.27 | ₩2,125 | ₩2,140 | ₩2,125 | ₩2,140 | +0.71% | 2.7천 |
|---|
| 2026.02.26 | ₩2,120 | ₩2,125 | ₩2,100 | ₩2,125 | +0.24% | 4.2천 |
|---|
| 2026.02.25 | ₩2,135 | ₩2,155 | ₩2,110 | ₩2,120 | -0.70% | 1.3만 |
|---|
| 2026.02.24 | ₩2,125 | ₩2,145 | ₩2,115 | ₩2,135 | +0.47% | 3.7천 |
|---|
| 2026.02.23 | ₩2,135 | ₩2,145 | ₩2,125 | ₩2,125 | -0.47% | 3.1천 |
|---|
| 2026.02.20 | ₩2,125 | ₩2,145 | ₩2,125 | ₩2,135 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩2,150 | ₩2,150 | ₩2,120 | ₩2,130 | -0.93% | 429 |
|---|
| 2026.02.13 | ₩2,120 | ₩2,150 | ₩2,110 | ₩2,120 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩2,135 | ₩2,145 | ₩2,135 | ₩2,145 | +0.47% | 5천 |
|---|
| 2026.02.11 | ₩2,120 | ₩2,135 | ₩2,120 | ₩2,125 | +0.24% | 548 |
|---|
| 2026.02.10 | ₩2,135 | ₩2,140 | ₩2,110 | ₩2,130 | -0.23% | 6.6천 |
|---|
| 2026.02.09 | ₩2,100 | ₩2,120 | ₩2,100 | ₩2,110 | +0.48% | 2.3천 |
|---|
| 2026.02.06 | ₩2,110 | ₩2,120 | ₩2,110 | ₩2,110 | 0.00% | 510 |
|---|
| 2026.02.05 | ₩2,115 | ₩2,130 | ₩2,115 | ₩2,125 | +0.47% | 1.8천 |
|---|
| 2026.02.04 | ₩2,115 | ₩2,130 | ₩2,115 | ₩2,125 | +0.47% | 5천 |
|---|
| 2026.02.03 | ₩2,130 | ₩2,130 | ₩2,110 | ₩2,127 | -0.14% | 1.5천 |
|---|
| 2026.02.02 | ₩2,130 | ₩2,140 | ₩2,120 | ₩2,135 | +0.23% | 1만 |
|---|
| 2026.01.30 | ₩2,105 | ₩2,130 | ₩2,095 | ₩2,130 | +1.19% | 4.6만 |
|---|
| 2026.01.29 | ₩2,110 | ₩2,125 | ₩2,110 | ₩2,125 | +0.71% | 1.5만 |
|---|
| 2026.01.28 | ₩2,110 | ₩2,115 | ₩2,100 | ₩2,115 | +0.24% | 6.4천 |
|---|
| 2026.01.27 | ₩2,120 | ₩2,120 | ₩2,110 | ₩2,110 | -0.47% | 4.9천 |
|---|
| 2026.01.26 | ₩2,110 | ₩2,130 | ₩2,110 | ₩2,125 | +0.71% | 2.6천 |
|---|
| 2026.01.23 | ₩2,125 | ₩2,125 | ₩2,110 | ₩2,125 | 0.00% | 1만 |
|---|
| 2026.01.22 | ₩2,120 | ₩2,125 | ₩2,120 | ₩2,122 | +0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩2,100 | ₩2,120 | ₩2,100 | ₩2,120 | +0.95% | 4천 |
|---|
| 2026.01.20 | ₩2,120 | ₩2,125 | ₩2,115 | ₩2,120 | 0.00% | 7천 |
|---|
| 2026.01.19 | ₩2,110 | ₩2,130 | ₩2,105 | ₩2,130 | +0.95% | 5.2천 |
|---|
| 2026.01.16 | ₩2,120 | ₩2,130 | ₩2,120 | ₩2,130 | +0.47% | 212 |
|---|
| 2026.01.15 | ₩2,130 | ₩2,135 | ₩2,125 | ₩2,135 | +0.23% | 1.3천 |
|---|
| 2026.01.14 | ₩2,105 | ₩2,140 | ₩2,105 | ₩2,135 | +1.43% | 5.5천 |
|---|
| 2026.01.13 | ₩2,115 | ₩2,135 | ₩2,115 | ₩2,135 | +0.95% | 2.7천 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,140 | ₩2,125 | ₩2,135 | 0.00% | 373 |
|---|
| 2026.01.09 | ₩2,120 | ₩2,135 | ₩2,120 | ₩2,135 | +0.71% | 2.3만 |
|---|
| 2026.01.08 | ₩2,115 | ₩2,130 | ₩2,115 | ₩2,130 | +0.71% | 317 |
|---|
| 2026.01.07 | ₩2,120 | ₩2,135 | ₩2,120 | ₩2,135 | +0.71% | 1.8만 |
|---|
| 2026.01.06 | ₩2,130 | ₩2,135 | ₩2,120 | ₩2,120 | -0.47% | 3.4천 |
|---|
| 2026.01.05 | ₩2,130 | ₩2,140 | ₩2,120 | ₩2,140 | +0.47% | 5.8천 |
|---|
| 2026.01.02 | ₩2,120 | ₩2,140 | ₩2,120 | ₩2,135 | +0.71% | 8천 |
|---|
| 2025.12.30 | ₩2,115 | ₩2,130 | ₩2,115 | ₩2,130 | +0.71% | 613 |
|---|
| 2025.12.29 | ₩2,110 | ₩2,130 | ₩2,105 | ₩2,130 | +0.95% | 9.7천 |
|---|
| 2025.12.26 | ₩2,130 | ₩2,130 | ₩2,110 | ₩2,120 | -0.47% | 1.8천 |
|---|
| 2025.12.24 | ₩2,120 | ₩2,120 | ₩2,105 | ₩2,105 | -0.71% | 113 |
|---|
| 2025.12.23 | ₩2,115 | ₩2,120 | ₩2,105 | ₩2,120 | +0.24% | 883 |
|---|
| 2025.12.22 | ₩2,120 | ₩2,120 | ₩2,100 | ₩2,120 | 0.00% | 2.9천 |
|---|
| 2025.12.19 | ₩2,100 | ₩2,120 | ₩2,100 | ₩2,120 | +0.95% | 1.4만 |
|---|
| 2025.12.18 | ₩2,115 | ₩2,115 | ₩2,105 | ₩2,105 | -0.47% | 3.4만 |
|---|
| 2025.12.17 | ₩2,100 | ₩2,115 | ₩2,100 | ₩2,115 | +0.71% | 811 |
|---|
| 2025.12.16 | ₩2,095 | ₩2,110 | ₩2,090 | ₩2,110 | +0.72% | 2.7만 |
|---|
| 2025.12.15 | ₩2,090 | ₩2,115 | ₩2,090 | ₩2,095 | +0.24% | 1만 |
|---|
| 2025.12.12 | ₩2,105 | ₩2,110 | ₩2,100 | ₩2,100 | -0.24% | 2.1만 |
|---|
| 2025.12.11 | ₩2,110 | ₩2,130 | ₩2,105 | ₩2,105 | -0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩2,125 | ₩2,150 | ₩2,057 | ₩2,110 | -0.71% | 6.2만 |
|---|
| 2025.12.09 | ₩2,150 | ₩2,150 | ₩2,130 | ₩2,150 | 0.00% | 2.6천 |
|---|
| 2025.12.08 | ₩2,120 | ₩2,155 | ₩2,120 | ₩2,150 | +1.42% | 1만 |
|---|
| 2025.12.05 | ₩2,125 | ₩2,140 | ₩2,120 | ₩2,120 | -0.24% | 3.4천 |
|---|
| 2025.12.04 | ₩2,095 | ₩2,147 | ₩2,095 | ₩2,125 | +1.43% | 8.1천 |
|---|
| 2025.12.03 | ₩2,095 | ₩2,125 | ₩2,090 | ₩2,125 | +1.43% | 8.8천 |
|---|
| 2025.12.02 | ₩2,130 | ₩2,130 | ₩2,105 | ₩2,125 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩2,120 | ₩2,135 | ₩2,120 | ₩2,130 | +0.47% | 4.8천 |
|---|
| 2025.11.28 | ₩2,120 | ₩2,130 | ₩2,105 | ₩2,120 | 0.00% | 1.6만 |
|---|
| 2025.11.27 | ₩2,090 | ₩2,120 | ₩2,090 | ₩2,120 | +1.44% | 3.1천 |
|---|
| 2025.11.26 | ₩2,085 | ₩2,135 | ₩2,085 | ₩2,100 | +0.72% | 1.3만 |
|---|
| 2025.11.25 | ₩2,095 | ₩2,140 | ₩2,090 | ₩2,095 | 0.00% | 6.5천 |
|---|
| 2025.11.24 | ₩2,085 | ₩2,110 | ₩2,075 | ₩2,095 | +0.48% | 1.4만 |
|---|
| 2025.11.21 | ₩2,080 | ₩2,135 | ₩2,080 | ₩2,110 | +1.44% | 2.9만 |
|---|
| 2025.11.20 | ₩2,095 | ₩2,095 | ₩2,085 | ₩2,095 | 0.00% | 5.4천 |
|---|
| 2025.11.19 | ₩2,085 | ₩2,100 | ₩2,085 | ₩2,100 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩2,095 | ₩2,095 | ₩2,090 | ₩2,090 | -0.24% | 2.1천 |
|---|
| 2025.11.17 | ₩2,095 | ₩2,105 | ₩2,090 | ₩2,090 | -0.24% | 9.6천 |
|---|
| 2025.11.14 | ₩2,105 | ₩2,115 | ₩2,100 | ₩2,115 | +0.48% | 3.3천 |
|---|
| 2025.11.13 | ₩2,115 | ₩2,115 | ₩2,095 | ₩2,105 | -0.47% | 1.8천 |
|---|
| 2025.11.12 | ₩2,105 | ₩2,115 | ₩2,100 | ₩2,115 | +0.48% | 4.6천 |
|---|
| 2025.11.11 | ₩2,110 | ₩2,115 | ₩2,100 | ₩2,115 | +0.24% | 2.6천 |
|---|
| 2025.11.10 | ₩2,105 | ₩2,120 | ₩2,105 | ₩2,115 | +0.48% | 8.3천 |
|---|
| 2025.11.07 | ₩2,105 | ₩2,115 | ₩2,095 | ₩2,110 | +0.24% | 2.1만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,120 | ₩2,105 | ₩2,115 | +0.48% | 2.8천 |
|---|
| 2025.11.05 | ₩2,105 | ₩2,135 | ₩2,105 | ₩2,105 | 0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩2,095 | ₩2,130 | ₩2,095 | ₩2,105 | +0.48% | 7.6천 |
|---|
| 2025.11.03 | ₩2,120 | ₩2,135 | ₩2,095 | ₩2,100 | -0.94% | 1.2만 |
|---|
| 2025.10.31 | ₩2,105 | ₩2,115 | ₩2,095 | ₩2,115 | +0.48% | 5.1천 |
|---|
| 2025.10.30 | ₩2,120 | ₩2,120 | ₩2,100 | ₩2,105 | -0.71% | 1.1만 |
|---|
| 2025.10.29 | ₩2,100 | ₩2,135 | ₩2,100 | ₩2,105 | +0.24% | 8천 |
|---|
| 2025.10.28 | ₩2,095 | ₩2,115 | ₩2,090 | ₩2,100 | +0.24% | 5.7천 |
|---|
| 2025.10.27 | ₩2,095 | ₩2,100 | ₩2,085 | ₩2,100 | +0.24% | 2.4천 |
|---|
| 2025.10.24 | ₩2,095 | ₩2,110 | ₩2,095 | ₩2,100 | +0.24% | 7.8천 |
|---|
| 2025.10.23 | ₩2,080 | ₩2,090 | ₩2,080 | ₩2,090 | +0.48% | 1천 |
|---|
| 2025.10.22 | ₩2,090 | ₩2,095 | ₩2,090 | ₩2,090 | 0.00% | 2.9천 |
|---|
| 2025.10.21 | ₩2,085 | ₩2,090 | ₩2,070 | ₩2,090 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩2,080 | ₩2,085 | ₩2,080 | ₩2,085 | +0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩2,080 | ₩2,090 | ₩2,080 | ₩2,090 | +0.48% | 1.5천 |
|---|
| 2025.10.16 | ₩2,080 | ₩2,090 | ₩2,065 | ₩2,090 | +0.48% | 7천 |
|---|
| 2025.10.15 | ₩2,075 | ₩2,085 | ₩2,075 | ₩2,085 | +0.48% | 4.9천 |
|---|
| 2025.10.14 | ₩2,075 | ₩2,075 | ₩2,070 | ₩2,075 | 0.00% | 7.9천 |
|---|
| 2025.10.13 | ₩2,080 | ₩2,080 | ₩2,075 | ₩2,080 | 0.00% | 628 |
|---|
| 2025.10.10 | ₩2,080 | ₩2,085 | ₩2,075 | ₩2,085 | +0.24% | 6.9천 |
|---|