시장 데이터를 불러오는 중
전체 종목
Cohen Circle Acquisition Corp. II - Class A Ordinary Shares 과거 주가
Cohen Circle Acquisition Corp. II - Class A Ordinary Shares · CCII · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen Circle Acquisition Corp. II - Class A Ordinary Shares · CCII · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,805 | ₩13,805 | ₩13,785 | ₩13,798 | -0.05% | 14.9만 |
| 2026.10.08 | ₩13,805 | ₩13,805 | ₩13,805 | ₩13,805 | 0.00% | 1.2만 |
| 2026.10.07 | ₩13,798 | ₩13,805 | ₩13,778 | ₩13,805 | +0.05% | 26.2만 |
| 2026.10.06 | ₩13,812 | ₩13,812 | ₩13,792 | ₩13,792 | -0.15% | 5.9만 |
| 2026.10.05 | ₩13,805 | ₩13,812 | ₩13,805 | ₩13,805 | 0.00% | 5만 |
| 2026.10.02 | ₩13,818 | ₩13,832 | ₩13,805 | ₩13,832 | +0.10% | 8.3만 |
| 2026.10.01 | ₩13,832 | ₩13,832 | ₩13,805 | ₩13,818 | -0.10% | 15.1만 |
| 2026.09.30 | ₩13,839 | ₩13,839 | ₩13,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,818 |
| -0.15% |
| 3만 |
| 2026.09.29 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,832 | ₩13,832 | ₩13,818 | ₩13,818 | -0.10% | 2.1만 |
|---|
| 2026.09.23 | ₩13,825 | ₩13,839 | ₩13,818 | ₩13,832 | +0.05% | 4.2만 |
|---|
| 2026.09.22 | ₩13,818 | ₩13,825 | ₩13,818 | ₩13,818 | 0.00% | 10.3만 |
|---|
| 2026.09.21 | ₩13,825 | ₩13,832 | ₩13,818 | ₩13,818 | -0.05% | 2.9천 |
|---|
| 2026.09.18 | ₩13,832 | ₩13,832 | ₩13,818 | ₩13,818 | -0.10% | 3만 |
|---|
| 2026.09.17 | ₩13,825 | ₩13,845 | ₩13,805 | ₩13,839 | +0.10% | 95.8만 |
|---|
| 2026.09.16 | ₩13,839 | ₩13,839 | ₩13,818 | ₩13,825 | -0.10% | 5.7만 |
|---|
| 2026.09.15 | ₩13,845 | ₩13,845 | ₩13,832 | ₩13,839 | -0.05% | 19.5만 |
|---|
| 2026.09.14 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩13,845 | ₩13,845 | ₩13,839 | ₩13,839 | -0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩13,839 | ₩13,839 | ₩13,839 | ₩13,839 | 0.00% | 2.8천 |
|---|
| 2026.09.08 | ₩13,845 | ₩13,845 | ₩13,839 | ₩13,839 | -0.05% | 2.6만 |
|---|
| 2026.09.04 | ₩13,845 | ₩13,859 | ₩13,839 | ₩13,839 | -0.05% | 16.3만 |
|---|
| 2026.09.03 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,832 | ₩13,872 | ₩13,832 | ₩13,872 | +0.29% | 48.2만 |
|---|
| 2026.09.01 | ₩13,852 | ₩13,852 | ₩13,832 | ₩13,832 | -0.15% | 2.1만 |
|---|
| 2026.08.31 | ₩13,845 | ₩13,859 | ₩13,845 | ₩13,853 | +0.06% | 1.7천 |
|---|
| 2026.08.28 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 800 |
|---|
| 2026.08.27 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩13,845 | ₩13,859 | ₩13,845 | ₩13,859 | +0.10% | 13.3만 |
|---|
| 2026.08.25 | ₩13,845 | ₩13,859 | ₩13,845 | ₩13,845 | 0.00% | 11만 |
|---|
| 2026.08.24 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩13,832 | ₩13,833 | ₩13,832 | ₩13,832 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 4천 |
|---|
| 2026.08.18 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,852 | ₩13,859 | ₩13,852 | ₩13,859 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩13,852 | ₩13,859 | ₩13,847 | ₩13,847 | -0.04% | 3.1만 |
|---|
| 2026.08.12 | ₩13,852 | ₩13,859 | ₩13,852 | ₩13,852 | 0.00% | 7.2천 |
|---|
| 2026.08.11 | ₩13,832 | ₩13,859 | ₩13,832 | ₩13,845 | +0.10% | 1.5만 |
|---|
| 2026.08.10 | ₩13,852 | ₩13,852 | ₩13,845 | ₩13,845 | -0.05% | 2.2만 |
|---|
| 2026.08.07 | ₩13,859 | ₩13,859 | ₩13,845 | ₩13,845 | -0.10% | 2.5만 |
|---|
| 2026.08.06 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,859 | ₩13,859 | ₩13,845 | ₩13,859 | 0.00% | 23.1만 |
|---|
| 2026.08.04 | ₩13,845 | ₩13,859 | ₩13,845 | ₩13,852 | +0.05% | 3.4천 |
|---|
| 2026.08.03 | ₩13,852 | ₩13,852 | ₩13,852 | ₩13,852 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩13,859 | ₩13,872 | ₩13,859 | ₩13,872 | +0.10% | 5.1천 |
|---|
| 2026.07.30 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,847 | ₩13,872 | ₩13,845 | ₩13,872 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩13,845 | ₩13,872 | ₩13,844 | ₩13,872 | +0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,939 | ₩13,939 | ₩13,886 | ₩13,939 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩13,865 | ₩13,899 | ₩13,865 | ₩13,899 | +0.24% | 300 |
|---|
| 2026.07.17 | ₩13,872 | ₩13,926 | ₩13,872 | ₩13,926 | +0.39% | 600 |
|---|
| 2026.07.16 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩13,899 | ₩13,899 | ₩13,872 | ₩13,872 | -0.19% | 700 |
|---|
| 2026.07.14 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩13,832 | ₩13,912 | ₩13,832 | ₩13,886 | +0.39% | 20.7만 |
|---|
| 2026.07.08 | ₩13,860 | ₩13,899 | ₩13,832 | ₩13,899 | +0.28% | 9.1만 |
|---|
| 2026.07.07 | ₩13,939 | ₩13,939 | ₩13,845 | ₩13,845 | -0.67% | 500 |
|---|
| 2026.07.06 | ₩13,899 | ₩13,899 | ₩13,832 | ₩13,852 | -0.34% | 6.1만 |
|---|
| 2026.07.02 | ₩13,953 | ₩13,953 | ₩13,912 | ₩13,912 | -0.29% | 1.7만 |
|---|
| 2026.07.01 | ₩13,899 | ₩13,939 | ₩13,886 | ₩13,912 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩13,886 | ₩13,899 | ₩13,818 | ₩13,818 | -0.48% | 13만 |
|---|
| 2026.06.29 | ₩13,818 | ₩13,906 | ₩13,818 | ₩13,886 | +0.49% | 10.6만 |
|---|
| 2026.06.26 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,962 | ₩13,962 | ₩13,832 | ₩13,872 | -0.64% | 6.7만 |
|---|
| 2026.06.24 | ₩13,859 | ₩14,087 | ₩13,832 | ₩13,859 | 0.00% | 4.9만 |
|---|
| 2026.06.23 | ₩13,839 | ₩13,872 | ₩13,792 | ₩13,859 | +0.15% | 5.2천 |
|---|
| 2026.06.22 | ₩13,872 | ₩13,872 | ₩13,818 | ₩13,832 | -0.29% | 4.2천 |
|---|
| 2026.06.18 | ₩13,818 | ₩13,859 | ₩13,818 | ₩13,845 | +0.19% | 2.5천 |
|---|
| 2026.06.17 | ₩13,872 | ₩13,872 | ₩13,859 | ₩13,859 | -0.10% | 300 |
|---|
| 2026.06.16 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 10만 |
|---|
| 2026.06.12 | ₩13,845 | ₩13,845 | ₩13,792 | ₩13,845 | 0.00% | 1.3천 |
|---|
| 2026.06.11 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩13,845 | ₩13,845 | ₩13,818 | ₩13,818 | -0.19% | 7.6천 |
|---|
| 2026.06.09 | ₩13,845 | ₩13,845 | ₩13,778 | ₩13,778 | -0.48% | 500 |
|---|
| 2026.06.08 | ₩13,845 | ₩13,845 | ₩13,805 | ₩13,805 | -0.29% | 11.1만 |
|---|
| 2026.06.05 | ₩13,825 | ₩13,832 | ₩13,778 | ₩13,778 | -0.34% | 1.8만 |
|---|
| 2026.06.04 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩13,845 | ₩13,845 | ₩13,805 | ₩13,832 | -0.10% | 10.2만 |
|---|
| 2026.06.02 | ₩13,805 | ₩13,845 | ₩13,805 | ₩13,845 | +0.29% | 2.5만 |
|---|
| 2026.06.01 | ₩13,805 | ₩13,805 | ₩13,778 | ₩13,798 | -0.05% | 11.4만 |
|---|
| 2026.05.29 | ₩13,778 | ₩13,792 | ₩13,778 | ₩13,792 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩13,765 | ₩13,778 | ₩13,751 | ₩13,778 | +0.10% | 4.9천 |
|---|
| 2026.05.27 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 3.3만 |
|---|
| 2026.05.21 | ₩13,738 | ₩13,765 | ₩13,738 | ₩13,745 | +0.05% | 2.6만 |
|---|
| 2026.05.20 | ₩13,725 | ₩13,738 | ₩13,718 | ₩13,738 | +0.10% | 9.8천 |
|---|
| 2026.05.19 | ₩13,725 | ₩13,725 | ₩13,698 | ₩13,704 | -0.15% | 14.5만 |
|---|
| 2026.05.18 | ₩13,725 | ₩13,725 | ₩13,698 | ₩13,711 | -0.10% | 5.8만 |
|---|
| 2026.05.15 | ₩13,725 | ₩13,725 | ₩13,711 | ₩13,711 | -0.10% | 7.1만 |
|---|
| 2026.05.14 | ₩13,738 | ₩13,738 | ₩13,711 | ₩13,711 | -0.20% | 14.9만 |
|---|
| 2026.05.13 | ₩13,725 | ₩13,725 | ₩13,711 | ₩13,725 | 0.00% | 4.3천 |
|---|
| 2026.05.12 | ₩13,718 | ₩13,725 | ₩13,711 | ₩13,718 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩13,725 | ₩13,738 | ₩13,698 | ₩13,698 | -0.20% | 16.7만 |
|---|
| 2026.05.08 | ₩13,725 | ₩13,725 | ₩13,718 | ₩13,725 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩13,711 | ₩13,718 | ₩13,704 | ₩13,718 | +0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩13,718 | ₩13,725 | ₩13,711 | ₩13,711 | -0.05% | 2.7천 |
|---|
| 2026.05.05 | ₩13,731 | ₩13,731 | ₩13,698 | ₩13,711 | -0.15% | 7.4만 |
|---|
| 2026.05.04 | ₩13,745 | ₩13,751 | ₩13,725 | ₩13,725 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩13,751 | ₩13,763 | ₩13,738 | ₩13,745 | -0.05% | 29.1만 |
|---|
| 2026.04.30 | ₩13,745 | ₩13,758 | ₩13,745 | ₩13,751 | +0.05% | 4.4만 |
|---|
| 2026.04.29 | ₩13,763 | ₩13,765 | ₩13,763 | ₩13,765 | +0.01% | 3만 |
|---|
| 2026.04.28 | ₩13,765 | ₩13,765 | ₩13,751 | ₩13,765 | 0.00% | 6.4천 |
|---|
| 2026.04.27 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩13,758 | ₩13,765 | ₩13,751 | ₩13,765 | +0.05% | 5.7만 |
|---|
| 2026.04.23 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 21.1만 |
|---|
| 2026.04.22 | ₩13,758 | ₩13,765 | ₩13,758 | ₩13,765 | +0.05% | 13.4만 |
|---|
| 2026.04.21 | ₩13,765 | ₩13,778 | ₩13,758 | ₩13,758 | -0.05% | 51.4만 |
|---|
| 2026.04.20 | ₩13,765 | ₩13,778 | ₩13,765 | ₩13,765 | 0.00% | 2만 |
|---|
| 2026.04.17 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩13,778 | ₩13,778 | ₩13,765 | ₩13,765 | -0.10% | 15.3만 |
|---|
| 2026.04.14 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 3.1천 |
|---|
| 2026.04.10 | ₩13,765 | ₩13,772 | ₩13,765 | ₩13,772 | +0.05% | 2.7만 |
|---|
| 2026.04.09 | ₩13,778 | ₩13,778 | ₩13,751 | ₩13,765 | -0.10% | 8.8만 |
|---|
| 2026.04.08 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 5만 |
|---|
| 2026.04.02 | ₩13,725 | ₩13,725 | ₩13,725 | ₩13,725 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩13,805 | ₩13,805 | ₩13,751 | ₩13,765 | -0.29% | 5만 |
|---|
| 2026.03.31 | ₩13,751 | ₩13,792 | ₩13,711 | ₩13,711 | -0.29% | 700 |
|---|
| 2026.03.30 | ₩13,725 | ₩13,805 | ₩13,725 | ₩13,725 | 0.00% | 1천 |
|---|
| 2026.03.27 | ₩13,765 | ₩13,805 | ₩13,765 | ₩13,805 | +0.29% | 3.2만 |
|---|
| 2026.03.26 | ₩13,805 | ₩13,805 | ₩13,765 | ₩13,805 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩13,738 | ₩13,805 | ₩13,738 | ₩13,765 | +0.20% | 14.5만 |
|---|
| 2026.03.24 | ₩13,778 | ₩13,805 | ₩13,778 | ₩13,805 | +0.19% | 7.4천 |
|---|
| 2026.03.23 | ₩13,711 | ₩13,805 | ₩13,711 | ₩13,805 | +0.68% | 300 |
|---|
| 2026.03.20 | ₩13,765 | ₩13,805 | ₩13,751 | ₩13,805 | +0.29% | 3만 |
|---|
| 2026.03.19 | ₩13,765 | ₩13,798 | ₩13,765 | ₩13,798 | +0.24% | 5만 |
|---|
| 2026.03.18 | ₩13,805 | ₩13,805 | ₩13,805 | ₩13,805 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩13,805 | ₩13,805 | ₩13,805 | ₩13,805 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩13,818 | ₩13,818 | ₩13,805 | ₩13,805 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩13,778 | ₩13,792 | ₩13,778 | ₩13,792 | +0.10% | 17.8만 |
|---|
| 2026.03.12 | ₩13,792 | ₩13,792 | ₩13,792 | ₩13,792 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩13,792 | ₩13,792 | ₩13,792 | ₩13,792 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩13,738 | ₩13,818 | ₩13,738 | ₩13,792 | +0.39% | 5.7만 |
|---|
| 2026.03.09 | ₩13,792 | ₩13,792 | ₩13,792 | ₩13,792 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩13,792 | ₩13,792 | ₩13,792 | ₩13,792 | 0.00% | 1.3만 |
|---|
| 2026.03.05 | ₩13,792 | ₩13,792 | ₩13,751 | ₩13,751 | -0.29% | 1.9만 |
|---|
| 2026.03.04 | ₩13,818 | ₩13,818 | ₩13,725 | ₩13,725 | -0.68% | 27.9만 |
|---|
| 2026.03.03 | ₩13,805 | ₩13,805 | ₩13,725 | ₩13,725 | -0.58% | 2.6만 |
|---|
| 2026.03.02 | ₩13,751 | ₩13,805 | ₩13,751 | ₩13,778 | +0.20% | 1.6만 |
|---|
| 2026.02.27 | ₩13,765 | ₩13,792 | ₩13,765 | ₩13,792 | +0.19% | 4.5만 |
|---|
| 2026.02.26 | ₩13,751 | ₩13,765 | ₩13,751 | ₩13,751 | 0.00% | 31만 |
|---|
| 2026.02.25 | ₩13,738 | ₩13,765 | ₩13,738 | ₩13,765 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩13,718 | ₩13,738 | ₩13,711 | ₩13,738 | +0.15% | 1.8만 |
|---|
| 2026.02.23 | ₩13,711 | ₩13,738 | ₩13,711 | ₩13,738 | +0.20% | 1.1천 |
|---|
| 2026.02.20 | ₩13,765 | ₩13,765 | ₩13,765 | ₩13,765 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩13,711 | ₩13,765 | ₩13,711 | ₩13,765 | +0.39% | 9.3천 |
|---|
| 2026.02.18 | ₩13,739 | ₩13,778 | ₩13,711 | ₩13,765 | +0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩13,758 | ₩13,765 | ₩13,671 | ₩13,765 | +0.05% | 27.1만 |
|---|
| 2026.02.13 | ₩13,805 | ₩13,805 | ₩13,805 | ₩13,805 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩13,792 | ₩13,818 | ₩13,792 | ₩13,805 | +0.10% | 2천 |
|---|
| 2026.02.11 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩13,818 | ₩13,832 | ₩13,792 | ₩13,798 | -0.15% | 5.5만 |
|---|
| 2026.02.03 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,859 | ₩13,859 | ₩13,832 | ₩13,832 | -0.19% | 21.7만 |
|---|
| 2026.01.30 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩13,832 | ₩13,872 | ₩13,832 | ₩13,859 | +0.19% | 42.4만 |
|---|
| 2026.01.27 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 15.1만 |
|---|
| 2026.01.26 | ₩13,820 | ₩13,832 | ₩13,818 | ₩13,818 | -0.01% | 1.7천 |
|---|
| 2026.01.23 | ₩13,765 | ₩13,859 | ₩13,765 | ₩13,818 | +0.39% | 41.1만 |
|---|
| 2026.01.22 | ₩13,738 | ₩13,765 | ₩13,711 | ₩13,765 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩13,698 | ₩13,738 | ₩13,698 | ₩13,738 | +0.29% | 300 |
|---|
| 2026.01.20 | ₩13,738 | ₩13,738 | ₩13,698 | ₩13,738 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩13,751 | ₩13,751 | ₩13,711 | ₩13,711 | -0.29% | 1.3천 |
|---|
| 2026.01.15 | ₩13,738 | ₩13,751 | ₩13,684 | ₩13,725 | -0.10% | 35.5만 |
|---|
| 2026.01.14 | ₩13,725 | ₩13,738 | ₩13,657 | ₩13,738 | +0.10% | 26.8만 |
|---|
| 2026.01.13 | ₩13,745 | ₩13,758 | ₩13,745 | ₩13,758 | +0.10% | 2.6천 |
|---|
| 2026.01.12 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩13,738 | ₩13,765 | ₩13,711 | ₩13,751 | +0.10% | 2.6천 |
|---|
| 2026.01.08 | ₩13,725 | ₩13,751 | ₩13,725 | ₩13,751 | +0.20% | 1.4천 |
|---|
| 2026.01.07 | ₩13,751 | ₩13,765 | ₩13,738 | ₩13,751 | 0.00% | 2.5천 |
|---|
| 2026.01.06 | ₩13,805 | ₩13,805 | ₩13,725 | ₩13,765 | -0.29% | 2.6천 |
|---|
| 2026.01.05 | ₩13,765 | ₩13,792 | ₩13,725 | ₩13,751 | -0.10% | 2.8만 |
|---|
| 2026.01.02 | ₩13,738 | ₩13,738 | ₩13,738 | ₩13,738 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩13,765 | ₩13,778 | ₩13,738 | ₩13,738 | -0.19% | 2.1천 |
|---|
| 2025.12.30 | ₩13,751 | ₩13,765 | ₩13,751 | ₩13,765 | +0.10% | 2.6만 |
|---|
| 2025.12.29 | ₩13,751 | ₩13,765 | ₩13,751 | ₩13,759 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,751 | ₩13,778 | ₩13,698 | ₩13,751 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩13,698 | ₩13,751 | ₩13,698 | ₩13,738 | +0.29% | 5.4만 |
|---|
| 2025.12.22 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩13,725 | ₩13,751 | ₩13,725 | ₩13,751 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩13,725 | ₩13,725 | ₩13,725 | ₩13,725 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩13,792 | ₩13,792 | ₩13,725 | ₩13,725 | -0.49% | 5.1만 |
|---|
| 2025.12.16 | ₩13,725 | ₩13,738 | ₩13,711 | ₩13,725 | 0.00% | 5.4만 |
|---|
| 2025.12.15 | ₩13,792 | ₩13,792 | ₩13,738 | ₩13,765 | -0.19% | 4.5만 |
|---|
| 2025.12.12 | ₩13,729 | ₩13,832 | ₩13,729 | ₩13,792 | +0.46% | 9.1만 |
|---|
| 2025.12.11 | ₩13,725 | ₩13,738 | ₩13,711 | ₩13,738 | +0.10% | 3.2만 |
|---|
| 2025.12.10 | ₩13,738 | ₩13,738 | ₩13,725 | ₩13,738 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩13,738 | ₩13,738 | ₩13,725 | ₩13,725 | -0.10% | 3.1만 |
|---|
| 2025.12.08 | ₩13,711 | ₩13,738 | ₩13,711 | ₩13,737 | +0.19% | 2.7만 |
|---|
| 2025.12.05 | ₩13,738 | ₩13,738 | ₩13,738 | ₩13,738 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩13,644 | ₩13,711 | ₩13,644 | ₩13,711 | +0.49% | 4만 |
|---|
| 2025.12.03 | ₩13,644 | ₩13,678 | ₩13,644 | ₩13,678 | +0.25% | 5.6만 |
|---|
| 2025.12.02 | ₩13,738 | ₩13,765 | ₩13,644 | ₩13,644 | -0.68% | 5.3만 |
|---|
| 2025.12.01 | ₩13,742 | ₩13,751 | ₩13,684 | ₩13,684 | -0.42% | 7.2만 |
|---|
| 2025.11.28 | ₩13,711 | ₩13,711 | ₩13,711 | ₩13,711 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩13,792 | ₩13,792 | ₩13,725 | ₩13,778 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩13,751 | ₩13,805 | ₩13,738 | ₩13,738 | -0.10% | 1.5만 |
|---|
| 2025.11.24 | ₩13,671 | ₩13,751 | ₩13,671 | ₩13,751 | +0.59% | 28.8만 |
|---|
| 2025.11.21 | ₩13,684 | ₩13,684 | ₩13,671 | ₩13,678 | -0.05% | 1.2만 |
|---|
| 2025.11.20 | ₩13,671 | ₩13,684 | ₩13,657 | ₩13,657 | -0.10% | 2.9만 |
|---|
| 2025.11.19 | ₩13,684 | ₩13,684 | ₩13,657 | ₩13,671 | -0.10% | 4.7천 |
|---|
| 2025.11.18 | ₩13,738 | ₩13,738 | ₩13,671 | ₩13,671 | -0.49% | 15.7만 |
|---|
| 2025.11.17 | ₩13,738 | ₩13,738 | ₩13,684 | ₩13,684 | -0.39% | 23만 |
|---|
| 2025.11.14 | ₩13,738 | ₩13,765 | ₩13,684 | ₩13,684 | -0.39% | 2.8만 |
|---|
| 2025.11.13 | ₩13,792 | ₩13,798 | ₩13,569 | ₩13,738 | -0.39% | 11.1만 |
|---|
| 2025.11.12 | ₩13,778 | ₩13,832 | ₩13,778 | ₩13,832 | +0.39% | 3.2천 |
|---|
| 2025.11.11 | ₩13,832 | ₩13,832 | ₩13,805 | ₩13,832 | 0.00% | 5.9천 |
|---|
| 2025.11.10 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 1.6만 |
|---|
| 2025.11.07 | ₩13,818 | ₩13,818 | ₩13,765 | ₩13,805 | -0.10% | 1.7만 |
|---|
| 2025.11.06 | ₩13,818 | ₩13,886 | ₩13,818 | ₩13,886 | +0.49% | 4.1만 |
|---|
| 2025.11.05 | ₩13,833 | ₩13,872 | ₩13,832 | ₩13,872 | +0.28% | 14.6만 |
|---|
| 2025.11.04 | ₩13,839 | ₩13,859 | ₩13,832 | ₩13,839 | 0.00% | 4.1만 |
|---|
| 2025.11.03 | ₩13,859 | ₩13,899 | ₩13,832 | ₩13,859 | 0.00% | 4.9만 |
|---|
| 2025.10.31 | ₩13,865 | ₩13,899 | ₩13,832 | ₩13,845 | -0.15% | 4.2만 |
|---|
| 2025.10.30 | ₩13,895 | ₩13,895 | ₩13,859 | ₩13,872 | -0.16% | 3.8만 |
|---|
| 2025.10.29 | ₩13,926 | ₩13,926 | ₩13,886 | ₩13,926 | 0.00% | 18.3만 |
|---|
| 2025.10.28 | ₩13,886 | ₩13,953 | ₩13,886 | ₩13,953 | +0.48% | 30.5만 |
|---|
| 2025.10.27 | ₩13,919 | ₩14,020 | ₩13,879 | ₩13,939 | +0.14% | 46.2만 |
|---|
| 2025.10.24 | ₩13,792 | ₩13,939 | ₩13,792 | ₩13,886 | +0.68% | 22.6만 |
|---|
| 2025.10.23 | ₩13,832 | ₩13,859 | ₩13,818 | ₩13,859 | +0.19% | 17.8만 |
|---|
| 2025.10.22 | ₩13,818 | ₩13,845 | ₩13,818 | ₩13,818 | 0.00% | 12.4만 |
|---|
| 2025.10.21 | ₩13,818 | ₩13,912 | ₩13,818 | ₩13,845 | +0.19% | 11.9만 |
|---|
| 2025.10.20 | ₩13,751 | ₩14,040 | ₩13,751 | ₩13,933 | +1.32% | 41.6만 |
|---|
| 2025.10.17 | ₩13,818 | ₩13,859 | ₩13,805 | ₩13,818 | 0.00% | 4.7만 |
|---|
| 2025.10.16 | ₩13,832 | ₩13,872 | ₩13,805 | ₩13,805 | -0.19% | 33만 |
|---|
| 2025.10.15 | ₩13,818 | ₩13,886 | ₩13,818 | ₩13,872 | +0.39% | 5.1만 |
|---|
| 2025.10.14 | ₩13,738 | ₩13,886 | ₩13,738 | ₩13,886 | +1.07% | 13.1만 |
|---|
| 2025.10.13 | ₩13,751 | ₩13,751 | ₩13,738 | ₩13,751 | 0.00% | 3.1만 |
|---|
| 2025.10.10 | ₩13,738 | ₩13,745 | ₩13,711 | ₩13,738 | 0.00% | 2.2만 |
|---|