시장 데이터를 불러오는 중
전체 종목
Cantor Equity Partners I, Inc. - Class A Ordinary Shares 과거 주가
Cantor Equity Partners I, Inc. - Class A Ordinary Shares · CEPO · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cantor Equity Partners I, Inc. - Class A Ordinary Shares · CEPO · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,359 | ₩14,385 | ₩14,359 | ₩14,385 | +0.19% | 16.7만 |
| 2026.10.08 | ₩14,359 | ₩14,372 | ₩14,359 | ₩14,365 | +0.05% | 2.9만 |
| 2026.10.07 | ₩14,345 | ₩14,372 | ₩14,345 | ₩14,372 | +0.19% | 2.8만 |
| 2026.10.06 | ₩14,345 | ₩14,359 | ₩14,345 | ₩14,345 | 0.00% | 2만 |
| 2026.10.05 | ₩14,345 | ₩14,359 | ₩14,345 | ₩14,352 | +0.05% | 1.2만 |
| 2026.10.02 | ₩14,359 | ₩14,365 | ₩14,345 | ₩14,345 | -0.09% | 68.1만 |
| 2026.10.01 | ₩14,372 | ₩14,405 | ₩14,359 | ₩14,359 | -0.09% | 60.4만 |
| 2026.09.30 | ₩14,372 | ₩14,425 | ₩14,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,372 |
| 0.00% |
| 34.8만 |
| 2026.09.29 | ₩14,360 | ₩14,379 | ₩14,359 | ₩14,379 | +0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩14,359 | ₩14,385 | ₩14,359 | ₩14,359 | 0.00% | 7.8만 |
|---|
| 2026.09.25 | ₩14,372 | ₩14,372 | ₩14,359 | ₩14,365 | -0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩14,365 | ₩14,372 | ₩14,359 | ₩14,365 | 0.00% | 12.6만 |
|---|
| 2026.09.23 | ₩14,385 | ₩14,391 | ₩14,359 | ₩14,359 | -0.19% | 2.3만 |
|---|
| 2026.09.22 | ₩14,372 | ₩14,412 | ₩14,359 | ₩14,399 | +0.19% | 8.2만 |
|---|
| 2026.09.21 | ₩14,359 | ₩14,385 | ₩14,359 | ₩14,385 | +0.19% | 7.1만 |
|---|
| 2026.09.18 | ₩14,345 | ₩14,372 | ₩14,345 | ₩14,372 | +0.19% | 20.1만 |
|---|
| 2026.09.17 | ₩14,372 | ₩14,385 | ₩14,345 | ₩14,385 | +0.09% | 22.2만 |
|---|
| 2026.09.16 | ₩14,347 | ₩14,359 | ₩14,345 | ₩14,345 | -0.01% | 2.1만 |
|---|
| 2026.09.15 | ₩14,345 | ₩14,359 | ₩14,345 | ₩14,359 | +0.09% | 1.3만 |
|---|
| 2026.09.14 | ₩14,359 | ₩14,372 | ₩14,345 | ₩14,345 | -0.09% | 4.3만 |
|---|
| 2026.09.11 | ₩14,372 | ₩14,385 | ₩14,345 | ₩14,352 | -0.14% | 13.1만 |
|---|
| 2026.09.10 | ₩14,359 | ₩14,359 | ₩14,345 | ₩14,359 | 0.00% | 7.3만 |
|---|
| 2026.09.09 | ₩14,359 | ₩14,359 | ₩14,345 | ₩14,345 | -0.09% | 7.4만 |
|---|
| 2026.09.08 | ₩14,359 | ₩14,359 | ₩14,345 | ₩14,345 | -0.09% | 16.8만 |
|---|
| 2026.09.04 | ₩14,345 | ₩14,359 | ₩14,345 | ₩14,352 | +0.05% | 5.5만 |
|---|
| 2026.09.03 | ₩14,359 | ₩14,359 | ₩14,345 | ₩14,345 | -0.09% | 2.5만 |
|---|
| 2026.09.02 | ₩14,359 | ₩14,359 | ₩14,345 | ₩14,359 | 0.00% | 7.6천 |
|---|
| 2026.09.01 | ₩14,345 | ₩14,359 | ₩14,345 | ₩14,359 | +0.09% | 3.4만 |
|---|
| 2026.08.31 | ₩14,359 | ₩14,372 | ₩14,345 | ₩14,345 | -0.09% | 41.8만 |
|---|
| 2026.08.28 | ₩14,359 | ₩14,372 | ₩14,359 | ₩14,372 | +0.09% | 23.5만 |
|---|
| 2026.08.27 | ₩14,345 | ₩14,372 | ₩14,345 | ₩14,359 | +0.09% | 43.1만 |
|---|
| 2026.08.26 | ₩14,385 | ₩14,412 | ₩14,345 | ₩14,359 | -0.19% | 40.6만 |
|---|
| 2026.08.25 | ₩14,412 | ₩14,419 | ₩14,385 | ₩14,385 | -0.19% | 98.7만 |
|---|
| 2026.08.24 | ₩14,385 | ₩14,439 | ₩14,385 | ₩14,412 | +0.19% | 149.9만 |
|---|
| 2026.08.21 | ₩14,425 | ₩14,425 | ₩14,412 | ₩14,412 | -0.09% | 98만 |
|---|
| 2026.08.20 | ₩14,265 | ₩14,279 | ₩14,252 | ₩14,252 | -0.09% | 29.8만 |
|---|
| 2026.08.19 | ₩14,252 | ₩14,279 | ₩14,252 | ₩14,265 | +0.09% | 31.1만 |
|---|
| 2026.08.18 | ₩14,252 | ₩14,265 | ₩14,245 | ₩14,265 | +0.09% | 12.9만 |
|---|
| 2026.08.17 | ₩14,252 | ₩14,252 | ₩14,239 | ₩14,239 | -0.09% | 10.6만 |
|---|
| 2026.08.14 | ₩14,239 | ₩14,265 | ₩14,239 | ₩14,252 | +0.09% | 11.4만 |
|---|
| 2026.08.13 | ₩14,239 | ₩14,265 | ₩14,239 | ₩14,239 | 0.00% | 8.3만 |
|---|
| 2026.08.12 | ₩14,252 | ₩14,265 | ₩14,239 | ₩14,239 | -0.09% | 56.6만 |
|---|
| 2026.08.11 | ₩14,265 | ₩14,265 | ₩14,252 | ₩14,252 | -0.09% | 1.6만 |
|---|
| 2026.08.10 | ₩14,239 | ₩14,265 | ₩14,239 | ₩14,252 | +0.09% | 14.5만 |
|---|
| 2026.08.07 | ₩14,225 | ₩14,252 | ₩14,225 | ₩14,239 | +0.09% | 2.9만 |
|---|
| 2026.08.06 | ₩14,232 | ₩14,232 | ₩14,212 | ₩14,212 | -0.14% | 2.2천 |
|---|
| 2026.08.05 | ₩14,212 | ₩14,239 | ₩14,212 | ₩14,212 | 0.00% | 3.9만 |
|---|
| 2026.08.04 | ₩14,225 | ₩14,239 | ₩14,212 | ₩14,212 | -0.09% | 1.1만 |
|---|
| 2026.08.03 | ₩14,212 | ₩14,239 | ₩14,212 | ₩14,225 | +0.09% | 3.6만 |
|---|
| 2026.07.31 | ₩14,252 | ₩14,252 | ₩14,225 | ₩14,225 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩14,225 | ₩14,252 | ₩14,225 | ₩14,239 | +0.09% | 14.2만 |
|---|
| 2026.07.29 | ₩14,236 | ₩14,252 | ₩14,225 | ₩14,225 | -0.07% | 2.6만 |
|---|
| 2026.07.28 | ₩14,212 | ₩14,252 | ₩14,212 | ₩14,225 | +0.09% | 15.6만 |
|---|
| 2026.07.27 | ₩14,225 | ₩14,239 | ₩14,225 | ₩14,225 | 0.00% | 2.8만 |
|---|
| 2026.07.24 | ₩14,212 | ₩14,239 | ₩14,212 | ₩14,225 | +0.09% | 8.9만 |
|---|
| 2026.07.23 | ₩14,212 | ₩14,279 | ₩14,199 | ₩14,219 | +0.05% | 33만 |
|---|
| 2026.07.22 | ₩14,185 | ₩14,225 | ₩14,185 | ₩14,212 | +0.19% | 31.9만 |
|---|
| 2026.07.21 | ₩14,225 | ₩14,225 | ₩14,199 | ₩14,199 | -0.19% | 1.5만 |
|---|
| 2026.07.20 | ₩14,212 | ₩14,225 | ₩14,199 | ₩14,212 | 0.00% | 16.7만 |
|---|
| 2026.07.17 | ₩14,199 | ₩14,212 | ₩14,185 | ₩14,189 | -0.07% | 2.2만 |
|---|
| 2026.07.16 | ₩14,225 | ₩14,225 | ₩14,199 | ₩14,199 | -0.19% | 1.8만 |
|---|
| 2026.07.15 | ₩14,225 | ₩14,225 | ₩14,199 | ₩14,199 | -0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩14,212 | ₩14,232 | ₩14,212 | ₩14,219 | +0.05% | 2.4만 |
|---|
| 2026.07.13 | ₩14,212 | ₩14,225 | ₩14,212 | ₩14,212 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩14,225 | ₩14,239 | ₩14,199 | ₩14,199 | -0.19% | 17.1만 |
|---|
| 2026.07.09 | ₩14,225 | ₩14,252 | ₩14,225 | ₩14,239 | +0.09% | 6.4만 |
|---|
| 2026.07.08 | ₩14,092 | ₩14,239 | ₩14,092 | ₩14,216 | +0.88% | 5.8만 |
|---|
| 2026.07.07 | ₩13,945 | ₩14,546 | ₩13,945 | ₩13,985 | +0.29% | 1.6만 |
|---|
| 2026.07.06 | ₩13,792 | ₩14,145 | ₩13,385 | ₩14,038 | +1.79% | 2.4만 |
|---|
| 2026.07.02 | ₩14,012 | ₩14,112 | ₩14,012 | ₩14,078 | +0.48% | 4.4만 |
|---|
| 2026.07.01 | ₩14,065 | ₩14,078 | ₩13,838 | ₩14,012 | -0.38% | 13만 |
|---|
| 2026.06.30 | ₩13,945 | ₩13,945 | ₩11,783 | ₩11,783 | -15.50% | 10.5만 |
|---|
| 2026.06.29 | ₩14,025 | ₩14,639 | ₩13,945 | ₩13,945 | -0.57% | 5.6만 |
|---|
| 2026.06.26 | ₩14,038 | ₩14,105 | ₩14,012 | ₩14,038 | 0.00% | 3만 |
|---|
| 2026.06.25 | ₩13,878 | ₩14,138 | ₩13,878 | ₩14,065 | +1.35% | 10.9만 |
|---|
| 2026.06.24 | ₩13,585 | ₩13,585 | ₩10,969 | ₩13,345 | -1.77% | 12.7만 |
|---|
| 2026.06.23 | ₩14,172 | ₩14,185 | ₩13,925 | ₩13,954 | -1.53% | 9.4만 |
|---|
| 2026.06.22 | ₩14,185 | ₩14,199 | ₩14,179 | ₩14,185 | 0.00% | 69.4만 |
|---|
| 2026.06.18 | ₩14,185 | ₩14,199 | ₩14,179 | ₩14,185 | 0.00% | 155.5만 |
|---|
| 2026.06.17 | ₩14,185 | ₩14,199 | ₩14,185 | ₩14,199 | +0.09% | 8.7만 |
|---|
| 2026.06.16 | ₩14,196 | ₩14,199 | ₩14,185 | ₩14,185 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩14,185 | ₩14,199 | ₩14,172 | ₩14,185 | 0.00% | 7.5만 |
|---|
| 2026.06.12 | ₩14,199 | ₩14,199 | ₩14,172 | ₩14,172 | -0.19% | 2.3만 |
|---|
| 2026.06.11 | ₩14,185 | ₩14,199 | ₩14,185 | ₩14,185 | 0.00% | 1.5만 |
|---|
| 2026.06.10 | ₩14,172 | ₩14,199 | ₩14,145 | ₩14,185 | +0.09% | 10.3만 |
|---|
| 2026.06.09 | ₩14,172 | ₩14,185 | ₩14,159 | ₩14,172 | 0.00% | 7.2만 |
|---|
| 2026.06.08 | ₩14,159 | ₩14,179 | ₩14,159 | ₩14,172 | +0.09% | 7.5만 |
|---|
| 2026.06.05 | ₩14,132 | ₩14,172 | ₩14,132 | ₩14,145 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩14,145 | ₩14,159 | ₩14,145 | ₩14,145 | 0.00% | 2.3만 |
|---|
| 2026.06.03 | ₩14,132 | ₩14,152 | ₩14,132 | ₩14,152 | +0.14% | 1.1만 |
|---|
| 2026.06.02 | ₩14,159 | ₩14,159 | ₩14,132 | ₩14,132 | -0.19% | 6.6만 |
|---|
| 2026.06.01 | ₩14,145 | ₩14,172 | ₩14,145 | ₩14,172 | +0.19% | 1.9만 |
|---|
| 2026.05.29 | ₩14,145 | ₩14,145 | ₩14,132 | ₩14,138 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩14,132 | ₩14,145 | ₩14,132 | ₩14,145 | +0.09% | 4.2만 |
|---|
| 2026.05.27 | ₩14,145 | ₩14,145 | ₩14,118 | ₩14,138 | -0.05% | 43.1만 |
|---|
| 2026.05.26 | ₩14,125 | ₩14,252 | ₩14,118 | ₩14,145 | +0.14% | 5.7만 |
|---|
| 2026.05.22 | ₩14,132 | ₩14,132 | ₩14,118 | ₩14,118 | -0.09% | 7.1천 |
|---|
| 2026.05.21 | ₩14,145 | ₩14,145 | ₩14,118 | ₩14,118 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩14,145 | ₩14,159 | ₩14,132 | ₩14,145 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩14,132 | ₩14,145 | ₩14,132 | ₩14,138 | +0.05% | 2.8천 |
|---|
| 2026.05.18 | ₩14,092 | ₩14,132 | ₩14,092 | ₩14,132 | +0.28% | 6.2천 |
|---|
| 2026.05.15 | ₩14,120 | ₩14,120 | ₩14,118 | ₩14,118 | -0.01% | 1.2천 |
|---|
| 2026.05.14 | ₩14,092 | ₩14,125 | ₩14,092 | ₩14,118 | +0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩14,105 | ₩14,118 | ₩14,105 | ₩14,110 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩14,092 | ₩14,112 | ₩14,092 | ₩14,105 | +0.09% | 3.5천 |
|---|
| 2026.05.11 | ₩14,105 | ₩14,118 | ₩14,092 | ₩14,118 | +0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩14,112 | ₩14,125 | ₩14,105 | ₩14,106 | -0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩14,105 | ₩14,118 | ₩14,105 | ₩14,105 | 0.00% | 9.9천 |
|---|
| 2026.05.06 | ₩14,092 | ₩14,117 | ₩14,092 | ₩14,105 | +0.09% | 4.5만 |
|---|
| 2026.05.05 | ₩14,105 | ₩14,118 | ₩14,105 | ₩14,105 | 0.00% | 6.8천 |
|---|
| 2026.05.04 | ₩14,132 | ₩14,132 | ₩14,092 | ₩14,112 | -0.14% | 3.5만 |
|---|
| 2026.05.01 | ₩14,132 | ₩14,132 | ₩14,105 | ₩14,132 | 0.00% | 2.9천 |
|---|
| 2026.04.30 | ₩14,145 | ₩14,145 | ₩14,118 | ₩14,125 | -0.14% | 6.8천 |
|---|
| 2026.04.29 | ₩14,132 | ₩14,159 | ₩14,132 | ₩14,132 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩14,132 | ₩14,159 | ₩14,132 | ₩14,152 | +0.14% | 1.1천 |
|---|
| 2026.04.27 | ₩14,118 | ₩14,159 | ₩14,118 | ₩14,132 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩14,225 | ₩14,225 | ₩14,118 | ₩14,132 | -0.66% | 1.8만 |
|---|
| 2026.04.23 | ₩14,145 | ₩14,159 | ₩14,132 | ₩14,132 | -0.09% | 1.4만 |
|---|
| 2026.04.22 | ₩14,212 | ₩14,239 | ₩14,132 | ₩14,132 | -0.56% | 5.9만 |
|---|
| 2026.04.21 | ₩14,212 | ₩14,212 | ₩14,185 | ₩14,185 | -0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩14,185 | ₩14,185 | ₩14,152 | ₩14,172 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩14,132 | ₩14,159 | ₩14,132 | ₩14,159 | +0.19% | 3.8만 |
|---|
| 2026.04.16 | ₩14,132 | ₩14,159 | ₩14,118 | ₩14,138 | +0.05% | 5.7만 |
|---|
| 2026.04.15 | ₩14,145 | ₩14,145 | ₩14,118 | ₩14,132 | -0.09% | 10만 |
|---|
| 2026.04.14 | ₩14,145 | ₩14,145 | ₩14,132 | ₩14,145 | 0.00% | 8.4천 |
|---|
| 2026.04.13 | ₩14,165 | ₩14,172 | ₩14,132 | ₩14,132 | -0.24% | 19.9만 |
|---|
| 2026.04.10 | ₩14,172 | ₩14,172 | ₩14,118 | ₩14,145 | -0.19% | 7.1천 |
|---|
| 2026.04.09 | ₩14,132 | ₩14,199 | ₩14,132 | ₩14,159 | +0.19% | 40.3만 |
|---|
| 2026.04.08 | ₩14,159 | ₩14,239 | ₩14,065 | ₩14,132 | -0.19% | 4.9만 |
|---|
| 2026.04.07 | ₩14,038 | ₩14,078 | ₩14,038 | ₩14,072 | +0.24% | 10.3만 |
|---|
| 2026.04.06 | ₩14,012 | ₩14,038 | ₩14,012 | ₩14,038 | +0.19% | 2.1천 |
|---|
| 2026.04.02 | ₩14,012 | ₩14,025 | ₩14,012 | ₩14,018 | +0.05% | 1.8만 |
|---|
| 2026.04.01 | ₩13,998 | ₩14,025 | ₩13,998 | ₩14,012 | +0.10% | 4.5천 |
|---|
| 2026.03.31 | ₩14,012 | ₩14,025 | ₩14,001 | ₩14,012 | 0.00% | 2.1만 |
|---|
| 2026.03.30 | ₩13,998 | ₩14,025 | ₩13,998 | ₩14,012 | +0.10% | 2.7만 |
|---|
| 2026.03.27 | ₩14,012 | ₩14,048 | ₩13,998 | ₩13,998 | -0.10% | 19.6만 |
|---|
| 2026.03.26 | ₩14,012 | ₩14,025 | ₩13,998 | ₩14,025 | +0.10% | 8.3천 |
|---|
| 2026.03.25 | ₩13,998 | ₩14,038 | ₩13,998 | ₩14,012 | +0.10% | 6.2만 |
|---|
| 2026.03.24 | ₩13,998 | ₩14,012 | ₩13,998 | ₩13,998 | 0.00% | 1.6만 |
|---|
| 2026.03.23 | ₩13,998 | ₩14,012 | ₩13,985 | ₩13,998 | 0.00% | 1.1만 |
|---|
| 2026.03.20 | ₩13,985 | ₩13,998 | ₩13,985 | ₩13,992 | +0.05% | 2.6천 |
|---|
| 2026.03.19 | ₩13,985 | ₩13,998 | ₩13,985 | ₩13,985 | 0.00% | 1.3만 |
|---|
| 2026.03.18 | ₩13,985 | ₩13,998 | ₩13,985 | ₩13,985 | 0.00% | 1.7만 |
|---|
| 2026.03.17 | ₩14,012 | ₩14,012 | ₩13,985 | ₩13,985 | -0.19% | 14.4만 |
|---|
| 2026.03.16 | ₩13,985 | ₩14,025 | ₩13,985 | ₩14,012 | +0.19% | 6.4천 |
|---|
| 2026.03.13 | ₩13,985 | ₩14,009 | ₩13,985 | ₩13,985 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩13,972 | ₩14,012 | ₩13,972 | ₩13,998 | +0.19% | 9.3천 |
|---|
| 2026.03.11 | ₩13,998 | ₩13,998 | ₩13,985 | ₩13,985 | -0.10% | 4.2천 |
|---|
| 2026.03.10 | ₩13,985 | ₩13,985 | ₩13,985 | ₩13,985 | 0.00% | 3만 |
|---|
| 2026.03.09 | ₩13,985 | ₩13,998 | ₩13,985 | ₩13,985 | 0.00% | 1.8만 |
|---|
| 2026.03.06 | ₩13,985 | ₩14,012 | ₩13,985 | ₩14,012 | +0.19% | 5.3천 |
|---|
| 2026.03.05 | ₩13,998 | ₩14,012 | ₩13,985 | ₩13,985 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩13,998 | ₩14,012 | ₩13,985 | ₩13,985 | -0.10% | 7.5천 |
|---|
| 2026.03.03 | ₩13,972 | ₩13,985 | ₩13,972 | ₩13,985 | +0.10% | 1.2만 |
|---|
| 2026.03.02 | ₩13,958 | ₩13,985 | ₩13,958 | ₩13,972 | +0.10% | 1.2만 |
|---|
| 2026.02.27 | ₩13,970 | ₩13,976 | ₩13,958 | ₩13,976 | +0.04% | 4.1만 |
|---|
| 2026.02.26 | ₩13,958 | ₩13,972 | ₩13,958 | ₩13,958 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩13,958 | ₩13,972 | ₩13,958 | ₩13,958 | 0.00% | 6.3천 |
|---|
| 2026.02.24 | ₩13,932 | ₩13,958 | ₩13,932 | ₩13,945 | +0.10% | 3.2만 |
|---|
| 2026.02.23 | ₩13,932 | ₩13,958 | ₩13,932 | ₩13,953 | +0.15% | 8.2만 |
|---|
| 2026.02.20 | ₩13,932 | ₩13,965 | ₩13,932 | ₩13,958 | +0.19% | 5만 |
|---|
| 2026.02.19 | ₩13,932 | ₩13,958 | ₩13,932 | ₩13,945 | +0.10% | 1.8만 |
|---|
| 2026.02.18 | ₩13,932 | ₩13,977 | ₩13,918 | ₩13,972 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩13,905 | ₩13,932 | ₩13,905 | ₩13,932 | +0.19% | 3.6만 |
|---|
| 2026.02.13 | ₩13,909 | ₩13,925 | ₩13,905 | ₩13,925 | +0.12% | 3.1만 |
|---|
| 2026.02.12 | ₩13,918 | ₩13,918 | ₩13,905 | ₩13,905 | -0.10% | 8.1천 |
|---|
| 2026.02.11 | ₩13,905 | ₩13,932 | ₩13,905 | ₩13,925 | +0.14% | 2.5만 |
|---|
| 2026.02.10 | ₩13,905 | ₩13,932 | ₩13,865 | ₩13,932 | +0.19% | 19.3만 |
|---|
| 2026.02.09 | ₩13,905 | ₩13,932 | ₩13,905 | ₩13,932 | +0.19% | 5.3천 |
|---|
| 2026.02.06 | ₩13,905 | ₩13,945 | ₩13,905 | ₩13,918 | +0.10% | 3.7만 |
|---|
| 2026.02.05 | ₩13,918 | ₩13,945 | ₩13,905 | ₩13,932 | +0.10% | 7.3만 |
|---|
| 2026.02.04 | ₩13,918 | ₩14,012 | ₩13,905 | ₩13,932 | +0.10% | 3.7만 |
|---|
| 2026.02.03 | ₩13,998 | ₩13,998 | ₩13,905 | ₩13,905 | -0.67% | 8.7만 |
|---|
| 2026.02.02 | ₩13,945 | ₩13,945 | ₩13,918 | ₩13,932 | -0.10% | 5.9만 |
|---|
| 2026.01.30 | ₩13,945 | ₩13,958 | ₩13,945 | ₩13,958 | +0.10% | 2.8만 |
|---|
| 2026.01.29 | ₩13,958 | ₩13,960 | ₩13,945 | ₩13,945 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩13,958 | ₩13,998 | ₩13,945 | ₩13,952 | -0.05% | 9.6천 |
|---|
| 2026.01.27 | ₩13,932 | ₩13,953 | ₩13,932 | ₩13,945 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩13,998 | ₩13,998 | ₩13,938 | ₩13,945 | -0.38% | 2.9만 |
|---|
| 2026.01.23 | ₩13,932 | ₩13,978 | ₩13,932 | ₩13,958 | +0.19% | 6.4천 |
|---|
| 2026.01.22 | ₩13,998 | ₩13,998 | ₩13,932 | ₩13,945 | -0.38% | 2.1만 |
|---|
| 2026.01.21 | ₩14,038 | ₩14,038 | ₩13,945 | ₩13,958 | -0.57% | 4.3만 |
|---|
| 2026.01.20 | ₩13,932 | ₩14,038 | ₩13,932 | ₩14,038 | +0.77% | 9.4만 |
|---|
| 2026.01.16 | ₩14,004 | ₩14,004 | ₩13,932 | ₩13,958 | -0.32% | 3.3만 |
|---|
| 2026.01.15 | ₩13,918 | ₩14,012 | ₩13,918 | ₩13,972 | +0.38% | 2.6만 |
|---|
| 2026.01.14 | ₩13,932 | ₩13,945 | ₩13,918 | ₩13,945 | +0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩13,960 | ₩13,968 | ₩13,905 | ₩13,932 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩13,952 | ₩13,952 | ₩13,932 | ₩13,932 | -0.14% | 6.1만 |
|---|
| 2026.01.09 | ₩13,912 | ₩13,972 | ₩13,912 | ₩13,945 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩13,918 | ₩13,945 | ₩13,912 | ₩13,932 | +0.10% | 2만 |
|---|
| 2026.01.07 | ₩13,972 | ₩13,972 | ₩13,918 | ₩13,932 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩13,998 | ₩13,998 | ₩13,918 | ₩13,918 | -0.57% | 2.7만 |
|---|
| 2026.01.05 | ₩13,918 | ₩14,012 | ₩13,918 | ₩14,012 | +0.67% | 10.5만 |
|---|
| 2026.01.02 | ₩13,905 | ₩14,012 | ₩13,878 | ₩13,892 | -0.10% | 3.9만 |
|---|
| 2025.12.31 | ₩13,892 | ₩13,905 | ₩13,878 | ₩13,892 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩13,905 | ₩13,945 | ₩13,878 | ₩13,878 | -0.19% | 11.5만 |
|---|
| 2025.12.29 | ₩13,905 | ₩13,912 | ₩13,898 | ₩13,905 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩13,945 | ₩13,945 | ₩13,905 | ₩13,918 | -0.19% | 3만 |
|---|
| 2025.12.24 | ₩13,932 | ₩13,932 | ₩13,905 | ₩13,918 | -0.10% | 7.6만 |
|---|
| 2025.12.23 | ₩13,918 | ₩13,932 | ₩13,918 | ₩13,932 | +0.10% | 6.1만 |
|---|
| 2025.12.22 | ₩13,945 | ₩13,945 | ₩13,918 | ₩13,932 | -0.10% | 6.9만 |
|---|
| 2025.12.19 | ₩13,972 | ₩13,972 | ₩13,918 | ₩13,932 | -0.29% | 3.1만 |
|---|
| 2025.12.18 | ₩14,038 | ₩14,038 | ₩13,918 | ₩13,932 | -0.76% | 3.4만 |
|---|
| 2025.12.17 | ₩13,972 | ₩14,132 | ₩13,972 | ₩14,078 | +0.76% | 37.7만 |
|---|
| 2025.12.16 | ₩14,045 | ₩14,132 | ₩13,996 | ₩14,118 | +0.52% | 128.8만 |
|---|
| 2025.12.15 | ₩14,025 | ₩14,072 | ₩14,012 | ₩14,045 | +0.14% | 7.3만 |
|---|
| 2025.12.12 | ₩14,078 | ₩14,159 | ₩14,058 | ₩14,078 | 0.00% | 121.9만 |
|---|
| 2025.12.11 | ₩13,945 | ₩14,078 | ₩13,945 | ₩14,065 | +0.86% | 19.4만 |
|---|
| 2025.12.10 | ₩13,932 | ₩13,958 | ₩13,918 | ₩13,958 | +0.19% | 44.9만 |
|---|
| 2025.12.09 | ₩13,918 | ₩13,945 | ₩13,905 | ₩13,918 | 0.00% | 23만 |
|---|
| 2025.12.08 | ₩13,878 | ₩13,932 | ₩13,878 | ₩13,932 | +0.38% | 10.3만 |
|---|
| 2025.12.05 | ₩13,878 | ₩13,921 | ₩13,865 | ₩13,885 | +0.05% | 6.5만 |
|---|
| 2025.12.04 | ₩13,852 | ₩13,905 | ₩13,852 | ₩13,878 | +0.19% | 4.7만 |
|---|
| 2025.12.03 | ₩13,852 | ₩13,892 | ₩13,852 | ₩13,878 | +0.19% | 20.9만 |
|---|
| 2025.12.02 | ₩13,852 | ₩13,892 | ₩13,852 | ₩13,878 | +0.19% | 4만 |
|---|
| 2025.12.01 | ₩13,892 | ₩13,892 | ₩13,852 | ₩13,852 | -0.29% | 22.3만 |
|---|
| 2025.11.28 | ₩13,812 | ₩13,885 | ₩13,812 | ₩13,882 | +0.51% | 6천 |
|---|
| 2025.11.26 | ₩13,917 | ₩13,917 | ₩13,878 | ₩13,892 | -0.18% | 8.9만 |
|---|
| 2025.11.25 | ₩13,878 | ₩13,916 | ₩13,878 | ₩13,892 | +0.10% | 4.7만 |
|---|
| 2025.11.24 | ₩13,958 | ₩13,958 | ₩13,878 | ₩13,878 | -0.57% | 19.2만 |
|---|
| 2025.11.21 | ₩13,852 | ₩13,892 | ₩13,852 | ₩13,878 | +0.19% | 174.9만 |
|---|
| 2025.11.20 | ₩13,865 | ₩13,888 | ₩13,852 | ₩13,852 | -0.10% | 17.3만 |
|---|
| 2025.11.19 | ₩13,798 | ₩13,945 | ₩13,798 | ₩13,892 | +0.68% | 32.6만 |
|---|
| 2025.11.18 | ₩13,825 | ₩13,838 | ₩13,825 | ₩13,838 | +0.10% | 9.8만 |
|---|
| 2025.11.17 | ₩13,825 | ₩13,838 | ₩13,825 | ₩13,825 | 0.00% | 16.2만 |
|---|
| 2025.11.14 | ₩13,812 | ₩13,838 | ₩13,705 | ₩13,832 | +0.14% | 227.2만 |
|---|
| 2025.11.13 | ₩13,892 | ₩13,892 | ₩13,852 | ₩13,852 | -0.29% | 14.5만 |
|---|
| 2025.11.12 | ₩13,878 | ₩13,880 | ₩13,825 | ₩13,852 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,885 | +0.05% | 4.4만 |
|---|
| 2025.11.10 | ₩13,918 | ₩13,918 | ₩13,878 | ₩13,892 | -0.19% | 37.7만 |
|---|
| 2025.11.07 | ₩13,985 | ₩13,985 | ₩13,852 | ₩13,932 | -0.38% | 8.9만 |
|---|
| 2025.11.06 | ₩13,892 | ₩13,932 | ₩13,892 | ₩13,925 | +0.24% | 108.3만 |
|---|
| 2025.11.05 | ₩13,905 | ₩14,012 | ₩13,892 | ₩13,945 | +0.29% | 17.6만 |
|---|
| 2025.11.04 | ₩14,012 | ₩14,012 | ₩13,892 | ₩13,892 | -0.86% | 32.6만 |
|---|
| 2025.11.03 | ₩14,105 | ₩14,105 | ₩13,945 | ₩14,012 | -0.66% | 7.7만 |
|---|
| 2025.10.31 | ₩13,958 | ₩14,032 | ₩13,958 | ₩14,012 | +0.38% | 6.9만 |
|---|
| 2025.10.30 | ₩14,132 | ₩14,132 | ₩13,958 | ₩14,012 | -0.85% | 5.7만 |
|---|
| 2025.10.29 | ₩13,932 | ₩14,048 | ₩13,932 | ₩14,025 | +0.67% | 7만 |
|---|
| 2025.10.28 | ₩13,945 | ₩14,078 | ₩13,945 | ₩14,065 | +0.86% | 4.1만 |
|---|
| 2025.10.27 | ₩13,892 | ₩14,098 | ₩13,892 | ₩14,038 | +1.06% | 12.6만 |
|---|
| 2025.10.24 | ₩13,918 | ₩14,078 | ₩13,918 | ₩13,998 | +0.58% | 15.2만 |
|---|
| 2025.10.23 | ₩14,012 | ₩14,045 | ₩13,958 | ₩14,012 | 0.00% | 25.3만 |
|---|
| 2025.10.22 | ₩14,012 | ₩14,078 | ₩13,945 | ₩13,998 | -0.10% | 39.9만 |
|---|
| 2025.10.21 | ₩14,012 | ₩14,052 | ₩13,945 | ₩14,052 | +0.29% | 17.4만 |
|---|
| 2025.10.20 | ₩14,052 | ₩14,066 | ₩13,918 | ₩14,025 | -0.19% | 17.4만 |
|---|
| 2025.10.17 | ₩13,958 | ₩14,065 | ₩13,825 | ₩14,052 | +0.67% | 30.6만 |
|---|
| 2025.10.16 | ₩14,012 | ₩14,038 | ₩13,932 | ₩14,012 | 0.00% | 25.3만 |
|---|
| 2025.10.15 | ₩14,092 | ₩14,132 | ₩13,972 | ₩14,012 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩13,985 | ₩14,145 | ₩13,932 | ₩14,078 | +0.67% | 31.8만 |
|---|
| 2025.10.13 | ₩14,132 | ₩14,132 | ₩14,012 | ₩14,038 | -0.66% | 29.8만 |
|---|
| 2025.10.10 | ₩14,118 | ₩14,399 | ₩14,012 | ₩14,132 | +0.09% | 40.6만 |
|---|