시장 데이터를 불러오는 중
전체 종목
Dynamix Corporation - Class A Ordinary Share 과거 주가
Dynamix Corporation - Class A Ordinary Share · DYNC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dynamix Corporation - Class A Ordinary Share · DYNC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,603 | ₩14,617 | ₩14,603 | ₩14,617 | +0.09% | 1.2만 |
| 2026.10.08 | ₩14,623 | ₩14,623 | ₩14,603 | ₩14,617 | -0.05% | 5.4천 |
| 2026.10.07 | ₩14,617 | ₩14,630 | ₩14,617 | ₩14,617 | 0.00% | 3천 |
| 2026.10.06 | ₩14,617 | ₩14,650 | ₩14,617 | ₩14,650 | +0.23% | 7.1만 |
| 2026.10.05 | ₩14,617 | ₩14,637 | ₩14,617 | ₩14,623 | +0.05% | 1.6만 |
| 2026.10.02 | ₩14,617 | ₩14,670 | ₩14,617 | ₩14,623 | +0.05% | 4.3만 |
| 2026.10.01 | ₩14,644 | ₩14,684 | ₩14,603 | ₩14,630 | -0.09% | 4.4만 |
| 2026.09.30 | ₩14,630 | ₩14,644 | ₩14,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,617 |
| -0.09% |
| 1천 |
| 2026.09.29 | ₩14,603 | ₩14,610 | ₩14,536 | ₩14,598 | -0.04% | 25.2만 |
|---|
| 2026.09.28 | ₩14,617 | ₩14,630 | ₩14,603 | ₩14,610 | -0.05% | 4.3만 |
|---|
| 2026.09.25 | ₩14,603 | ₩14,610 | ₩14,597 | ₩14,610 | +0.05% | 9.7천 |
|---|
| 2026.09.24 | ₩14,650 | ₩14,650 | ₩14,590 | ₩14,590 | -0.41% | 3만 |
|---|
| 2026.09.23 | ₩14,576 | ₩14,697 | ₩14,576 | ₩14,644 | +0.46% | 5.6천 |
|---|
| 2026.09.22 | ₩14,644 | ₩14,644 | ₩14,644 | ₩14,644 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩14,590 | ₩14,684 | ₩14,590 | ₩14,684 | +0.64% | 2만 |
|---|
| 2026.09.18 | ₩14,597 | ₩14,602 | ₩14,590 | ₩14,590 | -0.05% | 5.8천 |
|---|
| 2026.09.17 | ₩14,603 | ₩14,610 | ₩14,603 | ₩14,603 | 0.00% | 1.3만 |
|---|
| 2026.09.16 | ₩14,617 | ₩14,617 | ₩14,605 | ₩14,610 | -0.05% | 2.4천 |
|---|
| 2026.09.15 | ₩14,630 | ₩14,630 | ₩14,617 | ₩14,617 | -0.09% | 3.5천 |
|---|
| 2026.09.14 | ₩14,617 | ₩14,617 | ₩14,617 | ₩14,617 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩14,630 | ₩14,630 | ₩14,630 | ₩14,630 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩14,630 | ₩14,644 | ₩14,617 | ₩14,617 | -0.09% | 1.5만 |
|---|
| 2026.09.09 | ₩14,670 | ₩14,670 | ₩14,617 | ₩14,617 | -0.37% | 2.3천 |
|---|
| 2026.09.08 | ₩14,578 | ₩14,731 | ₩14,578 | ₩14,684 | +0.73% | 3.3만 |
|---|
| 2026.09.04 | ₩14,563 | ₩14,583 | ₩14,563 | ₩14,576 | +0.09% | 3.1만 |
|---|
| 2026.09.03 | ₩14,595 | ₩14,603 | ₩14,550 | ₩14,583 | -0.08% | 14.8만 |
|---|
| 2026.09.02 | ₩14,617 | ₩14,623 | ₩14,603 | ₩14,617 | 0.00% | 5만 |
|---|
| 2026.09.01 | ₩14,536 | ₩14,610 | ₩14,536 | ₩14,590 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩14,590 | ₩14,603 | ₩14,576 | ₩14,590 | 0.00% | 9.2천 |
|---|
| 2026.08.28 | ₩14,576 | ₩14,597 | ₩14,576 | ₩14,583 | +0.05% | 3.7천 |
|---|
| 2026.08.27 | ₩14,590 | ₩14,617 | ₩14,576 | ₩14,576 | -0.09% | 9.1천 |
|---|
| 2026.08.26 | ₩14,536 | ₩14,617 | ₩14,536 | ₩14,576 | +0.28% | 3만 |
|---|
| 2026.08.25 | ₩14,563 | ₩14,576 | ₩14,563 | ₩14,576 | +0.09% | 7.1천 |
|---|
| 2026.08.24 | ₩14,576 | ₩14,583 | ₩14,576 | ₩14,583 | +0.05% | 5.3천 |
|---|
| 2026.08.21 | ₩14,576 | ₩14,590 | ₩14,576 | ₩14,583 | +0.05% | 5.1만 |
|---|
| 2026.08.20 | ₩14,563 | ₩14,576 | ₩14,563 | ₩14,576 | +0.09% | 1.1천 |
|---|
| 2026.08.19 | ₩14,576 | ₩14,617 | ₩14,568 | ₩14,590 | +0.09% | 5.4천 |
|---|
| 2026.08.18 | ₩14,590 | ₩14,590 | ₩14,550 | ₩14,590 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩14,550 | ₩14,617 | ₩14,550 | ₩14,576 | +0.18% | 1.4만 |
|---|
| 2026.08.14 | ₩14,556 | ₩14,603 | ₩14,556 | ₩14,563 | +0.05% | 62.6만 |
|---|
| 2026.08.13 | ₩14,550 | ₩14,590 | ₩14,550 | ₩14,576 | +0.18% | 3.5만 |
|---|
| 2026.08.12 | ₩14,554 | ₩14,570 | ₩14,554 | ₩14,563 | +0.06% | 6.8천 |
|---|
| 2026.08.11 | ₩14,536 | ₩14,576 | ₩14,536 | ₩14,563 | +0.18% | 2.1만 |
|---|
| 2026.08.10 | ₩14,550 | ₩14,556 | ₩14,550 | ₩14,550 | 0.00% | 5.2천 |
|---|
| 2026.08.07 | ₩14,563 | ₩14,570 | ₩14,563 | ₩14,570 | +0.05% | 5천 |
|---|
| 2026.08.06 | ₩14,550 | ₩14,550 | ₩14,536 | ₩14,536 | -0.09% | 1만 |
|---|
| 2026.08.05 | ₩14,536 | ₩14,563 | ₩14,530 | ₩14,556 | +0.14% | 8.1천 |
|---|
| 2026.08.04 | ₩14,550 | ₩14,550 | ₩14,523 | ₩14,523 | -0.18% | 3.5만 |
|---|
| 2026.08.03 | ₩14,536 | ₩14,550 | ₩14,523 | ₩14,543 | +0.05% | 9.7만 |
|---|
| 2026.07.31 | ₩14,542 | ₩14,550 | ₩14,542 | ₩14,550 | +0.06% | 5.9천 |
|---|
| 2026.07.30 | ₩14,523 | ₩14,563 | ₩14,523 | ₩14,550 | +0.18% | 9.8천 |
|---|
| 2026.07.29 | ₩14,496 | ₩14,576 | ₩14,496 | ₩14,563 | +0.46% | 11.8만 |
|---|
| 2026.07.28 | ₩14,471 | ₩14,483 | ₩14,469 | ₩14,469 | -0.01% | 2.9만 |
|---|
| 2026.07.27 | ₩14,469 | ₩14,496 | ₩14,469 | ₩14,483 | +0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩14,456 | ₩14,476 | ₩14,429 | ₩14,469 | +0.09% | 2.3만 |
|---|
| 2026.07.23 | ₩14,476 | ₩14,483 | ₩14,442 | ₩14,442 | -0.23% | 1.5만 |
|---|
| 2026.07.22 | ₩14,469 | ₩14,483 | ₩14,442 | ₩14,442 | -0.19% | 3.6만 |
|---|
| 2026.07.21 | ₩14,468 | ₩14,483 | ₩14,456 | ₩14,456 | -0.08% | 2.4만 |
|---|
| 2026.07.20 | ₩14,442 | ₩14,469 | ₩14,442 | ₩14,456 | +0.09% | 2만 |
|---|
| 2026.07.17 | ₩14,456 | ₩14,469 | ₩14,442 | ₩14,442 | -0.09% | 4.6만 |
|---|
| 2026.07.16 | ₩14,442 | ₩14,469 | ₩14,442 | ₩14,442 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩14,469 | ₩14,483 | ₩14,442 | ₩14,442 | -0.19% | 9.1만 |
|---|
| 2026.07.14 | ₩14,483 | ₩14,483 | ₩14,469 | ₩14,469 | -0.09% | 1.3만 |
|---|
| 2026.07.13 | ₩14,469 | ₩14,509 | ₩14,469 | ₩14,483 | +0.09% | 3.1만 |
|---|
| 2026.07.10 | ₩14,469 | ₩14,483 | ₩14,469 | ₩14,469 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩14,469 | ₩14,483 | ₩14,442 | ₩14,442 | -0.19% | 7.1만 |
|---|
| 2026.07.08 | ₩14,484 | ₩14,489 | ₩14,469 | ₩14,469 | -0.10% | 1.4만 |
|---|
| 2026.07.07 | ₩14,442 | ₩14,523 | ₩14,442 | ₩14,442 | 0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩14,476 | ₩14,523 | ₩14,456 | ₩14,483 | +0.05% | 9.7만 |
|---|
| 2026.07.02 | ₩14,469 | ₩14,496 | ₩14,469 | ₩14,483 | +0.09% | 1만 |
|---|
| 2026.07.01 | ₩14,469 | ₩14,483 | ₩14,442 | ₩14,442 | -0.19% | 3.7만 |
|---|
| 2026.06.30 | ₩14,483 | ₩14,484 | ₩14,469 | ₩14,469 | -0.09% | 30.7만 |
|---|
| 2026.06.29 | ₩14,456 | ₩14,483 | ₩14,456 | ₩14,469 | +0.09% | 8.4만 |
|---|
| 2026.06.26 | ₩14,469 | ₩14,483 | ₩14,442 | ₩14,442 | -0.19% | 1.4만 |
|---|
| 2026.06.25 | ₩14,456 | ₩14,483 | ₩14,456 | ₩14,456 | 0.00% | 3만 |
|---|
| 2026.06.24 | ₩14,471 | ₩14,483 | ₩14,469 | ₩14,469 | -0.01% | 5.8만 |
|---|
| 2026.06.23 | ₩14,476 | ₩14,489 | ₩14,462 | ₩14,469 | -0.05% | 12.4만 |
|---|
| 2026.06.22 | ₩14,469 | ₩14,503 | ₩14,469 | ₩14,483 | +0.09% | 8.5만 |
|---|
| 2026.06.18 | ₩14,469 | ₩14,496 | ₩14,469 | ₩14,483 | +0.09% | 1만 |
|---|
| 2026.06.17 | ₩14,456 | ₩14,509 | ₩14,456 | ₩14,496 | +0.28% | 8.1만 |
|---|
| 2026.06.16 | ₩14,483 | ₩14,536 | ₩14,469 | ₩14,483 | 0.00% | 7.8만 |
|---|
| 2026.06.15 | ₩14,483 | ₩14,509 | ₩14,462 | ₩14,483 | 0.00% | 10.1만 |
|---|
| 2026.06.12 | ₩14,456 | ₩14,489 | ₩14,456 | ₩14,483 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩14,456 | ₩14,503 | ₩14,456 | ₩14,483 | +0.19% | 6.1만 |
|---|
| 2026.06.10 | ₩14,469 | ₩14,496 | ₩14,456 | ₩14,456 | -0.09% | 6.2만 |
|---|
| 2026.06.09 | ₩14,469 | ₩14,496 | ₩14,469 | ₩14,483 | +0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩14,456 | ₩14,483 | ₩14,456 | ₩14,469 | +0.09% | 2.1만 |
|---|
| 2026.06.05 | ₩14,456 | ₩14,489 | ₩14,456 | ₩14,483 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩14,442 | ₩14,469 | ₩14,442 | ₩14,456 | +0.09% | 7만 |
|---|
| 2026.06.03 | ₩14,456 | ₩14,496 | ₩14,429 | ₩14,442 | -0.09% | 45.1만 |
|---|
| 2026.06.02 | ₩14,469 | ₩14,489 | ₩14,436 | ₩14,469 | 0.00% | 6.1만 |
|---|
| 2026.06.01 | ₩14,442 | ₩14,483 | ₩14,429 | ₩14,469 | +0.19% | 6.4만 |
|---|
| 2026.05.29 | ₩14,456 | ₩14,483 | ₩14,456 | ₩14,469 | +0.09% | 10만 |
|---|
| 2026.05.28 | ₩14,442 | ₩14,483 | ₩14,442 | ₩14,469 | +0.19% | 3만 |
|---|
| 2026.05.27 | ₩14,483 | ₩14,483 | ₩14,448 | ₩14,469 | -0.09% | 10.5만 |
|---|
| 2026.05.26 | ₩14,469 | ₩14,509 | ₩14,469 | ₩14,483 | +0.09% | 7.5만 |
|---|
| 2026.05.22 | ₩14,469 | ₩14,483 | ₩14,469 | ₩14,483 | +0.09% | 5.1만 |
|---|
| 2026.05.21 | ₩14,469 | ₩14,509 | ₩14,456 | ₩14,483 | +0.09% | 5만 |
|---|
| 2026.05.20 | ₩14,456 | ₩14,489 | ₩14,456 | ₩14,483 | +0.19% | 6.1만 |
|---|
| 2026.05.19 | ₩14,449 | ₩14,469 | ₩14,442 | ₩14,469 | +0.14% | 5.6만 |
|---|
| 2026.05.18 | ₩14,469 | ₩14,509 | ₩14,442 | ₩14,456 | -0.09% | 22.3만 |
|---|
| 2026.05.15 | ₩14,456 | ₩14,563 | ₩14,456 | ₩14,469 | +0.09% | 60.3만 |
|---|
| 2026.05.14 | ₩14,402 | ₩14,429 | ₩14,402 | ₩14,416 | +0.09% | 10.9만 |
|---|
| 2026.05.13 | ₩14,402 | ₩14,429 | ₩14,402 | ₩14,416 | +0.09% | 7.8만 |
|---|
| 2026.05.12 | ₩14,402 | ₩14,442 | ₩14,402 | ₩14,402 | 0.00% | 5만 |
|---|
| 2026.05.11 | ₩14,402 | ₩14,442 | ₩14,402 | ₩14,402 | 0.00% | 8.9만 |
|---|
| 2026.05.08 | ₩14,389 | ₩14,409 | ₩14,389 | ₩14,402 | +0.09% | 9.5만 |
|---|
| 2026.05.07 | ₩14,389 | ₩14,416 | ₩14,389 | ₩14,389 | 0.00% | 8만 |
|---|
| 2026.05.06 | ₩14,389 | ₩14,402 | ₩14,382 | ₩14,389 | 0.00% | 12.2만 |
|---|
| 2026.05.05 | ₩14,389 | ₩14,416 | ₩14,382 | ₩14,389 | 0.00% | 15.4만 |
|---|
| 2026.05.04 | ₩14,375 | ₩14,416 | ₩14,375 | ₩14,389 | +0.09% | 18만 |
|---|
| 2026.05.01 | ₩14,389 | ₩14,442 | ₩14,375 | ₩14,416 | +0.19% | 12.1만 |
|---|
| 2026.04.30 | ₩14,429 | ₩14,536 | ₩14,429 | ₩14,442 | +0.09% | 10.4만 |
|---|
| 2026.04.29 | ₩14,442 | ₩14,469 | ₩14,429 | ₩14,429 | -0.09% | 8.2만 |
|---|
| 2026.04.28 | ₩14,429 | ₩14,469 | ₩14,429 | ₩14,442 | +0.09% | 4.1만 |
|---|
| 2026.04.27 | ₩14,416 | ₩14,496 | ₩14,416 | ₩14,442 | +0.19% | 39만 |
|---|
| 2026.04.24 | ₩14,442 | ₩14,483 | ₩14,429 | ₩14,442 | 0.00% | 19.4만 |
|---|
| 2026.04.23 | ₩14,442 | ₩14,469 | ₩14,442 | ₩14,456 | +0.09% | 7.8만 |
|---|
| 2026.04.22 | ₩14,429 | ₩14,509 | ₩14,416 | ₩14,442 | +0.09% | 25.9만 |
|---|
| 2026.04.21 | ₩14,442 | ₩14,469 | ₩14,442 | ₩14,456 | +0.09% | 3.1만 |
|---|
| 2026.04.20 | ₩14,483 | ₩14,489 | ₩14,442 | ₩14,483 | 0.00% | 34.9만 |
|---|
| 2026.04.17 | ₩14,469 | ₩14,509 | ₩14,429 | ₩14,496 | +0.19% | 35.7만 |
|---|
| 2026.04.16 | ₩14,483 | ₩14,536 | ₩14,416 | ₩14,456 | -0.19% | 36만 |
|---|
| 2026.04.15 | ₩14,483 | ₩14,550 | ₩14,429 | ₩14,429 | -0.37% | 40만 |
|---|
| 2026.04.14 | ₩14,429 | ₩14,590 | ₩14,416 | ₩14,550 | +0.84% | 22.4만 |
|---|
| 2026.04.13 | ₩14,469 | ₩14,509 | ₩14,416 | ₩14,416 | -0.37% | 335.7만 |
|---|
| 2026.04.10 | ₩14,080 | ₩14,080 | ₩14,053 | ₩14,053 | -0.19% | 25.1만 |
|---|
| 2026.04.09 | ₩14,094 | ₩14,134 | ₩14,068 | ₩14,080 | -0.10% | 3.8만 |
|---|
| 2026.04.08 | ₩14,107 | ₩14,147 | ₩14,055 | ₩14,094 | -0.10% | 40.3만 |
|---|
| 2026.04.07 | ₩14,080 | ₩14,161 | ₩14,055 | ₩14,121 | +0.29% | 77.3만 |
|---|
| 2026.04.06 | ₩14,040 | ₩14,080 | ₩14,040 | ₩14,080 | +0.29% | 20.9만 |
|---|
| 2026.04.02 | ₩14,040 | ₩14,053 | ₩14,040 | ₩14,040 | 0.00% | 41.5만 |
|---|
| 2026.04.01 | ₩14,040 | ₩14,053 | ₩14,040 | ₩14,040 | 0.00% | 41.4만 |
|---|
| 2026.03.31 | ₩14,027 | ₩14,053 | ₩14,027 | ₩14,040 | +0.10% | 15.3만 |
|---|
| 2026.03.30 | ₩14,040 | ₩14,053 | ₩14,027 | ₩14,027 | -0.10% | 48.1만 |
|---|
| 2026.03.27 | ₩14,040 | ₩14,047 | ₩14,027 | ₩14,040 | 0.00% | 36.7만 |
|---|
| 2026.03.26 | ₩14,020 | ₩14,040 | ₩14,007 | ₩14,040 | +0.14% | 9.5만 |
|---|
| 2026.03.25 | ₩14,000 | ₩14,053 | ₩14,000 | ₩14,013 | +0.10% | 6만 |
|---|
| 2026.03.24 | ₩13,986 | ₩14,040 | ₩13,986 | ₩14,013 | +0.19% | 3만 |
|---|
| 2026.03.23 | ₩14,000 | ₩14,040 | ₩14,000 | ₩14,027 | +0.19% | 9.5만 |
|---|
| 2026.03.20 | ₩14,020 | ₩14,053 | ₩14,020 | ₩14,027 | +0.05% | 3.9만 |
|---|
| 2026.03.19 | ₩14,027 | ₩14,053 | ₩13,986 | ₩14,013 | -0.10% | 13.6만 |
|---|
| 2026.03.18 | ₩14,013 | ₩14,040 | ₩13,986 | ₩13,986 | -0.19% | 23.4만 |
|---|
| 2026.03.17 | ₩14,013 | ₩14,040 | ₩13,960 | ₩14,040 | +0.19% | 10만 |
|---|
| 2026.03.16 | ₩14,013 | ₩14,027 | ₩14,000 | ₩14,000 | -0.10% | 1.7만 |
|---|
| 2026.03.13 | ₩14,007 | ₩14,040 | ₩14,000 | ₩14,000 | -0.05% | 3.6만 |
|---|
| 2026.03.12 | ₩13,960 | ₩14,027 | ₩13,960 | ₩14,000 | +0.29% | 5.1만 |
|---|
| 2026.03.11 | ₩13,973 | ₩14,013 | ₩13,973 | ₩13,986 | +0.10% | 6.2만 |
|---|
| 2026.03.10 | ₩14,000 | ₩14,013 | ₩13,973 | ₩13,973 | -0.19% | 4.9만 |
|---|
| 2026.03.09 | ₩13,980 | ₩14,013 | ₩13,960 | ₩13,960 | -0.14% | 33.7만 |
|---|
| 2026.03.06 | ₩13,973 | ₩14,040 | ₩13,960 | ₩14,000 | +0.19% | 21만 |
|---|
| 2026.03.05 | ₩13,919 | ₩13,980 | ₩13,919 | ₩13,973 | +0.39% | 16.6만 |
|---|
| 2026.03.04 | ₩13,933 | ₩13,957 | ₩13,933 | ₩13,933 | 0.00% | 2만 |
|---|
| 2026.03.03 | ₩13,906 | ₩13,973 | ₩13,906 | ₩13,946 | +0.29% | 15.5만 |
|---|
| 2026.03.02 | ₩13,906 | ₩13,960 | ₩13,906 | ₩13,946 | +0.29% | 4.6만 |
|---|
| 2026.02.27 | ₩13,933 | ₩13,973 | ₩13,933 | ₩13,933 | 0.00% | 11.3만 |
|---|
| 2026.02.26 | ₩13,933 | ₩13,960 | ₩13,933 | ₩13,946 | +0.10% | 4.7만 |
|---|
| 2026.02.25 | ₩13,919 | ₩13,957 | ₩13,919 | ₩13,946 | +0.19% | 9.8만 |
|---|
| 2026.02.24 | ₩13,919 | ₩13,953 | ₩13,919 | ₩13,946 | +0.19% | 9만 |
|---|
| 2026.02.23 | ₩13,906 | ₩13,960 | ₩13,906 | ₩13,946 | +0.29% | 8.6만 |
|---|
| 2026.02.20 | ₩13,906 | ₩13,946 | ₩13,906 | ₩13,933 | +0.19% | 2.4만 |
|---|
| 2026.02.19 | ₩13,919 | ₩13,933 | ₩13,907 | ₩13,933 | +0.10% | 4.9만 |
|---|
| 2026.02.18 | ₩13,893 | ₩13,919 | ₩13,893 | ₩13,919 | +0.19% | 28.3만 |
|---|
| 2026.02.17 | ₩13,879 | ₩13,899 | ₩13,879 | ₩13,893 | +0.10% | 12.3만 |
|---|
| 2026.02.13 | ₩13,893 | ₩13,893 | ₩13,879 | ₩13,879 | -0.10% | 2.9만 |
|---|
| 2026.02.12 | ₩13,893 | ₩13,893 | ₩13,879 | ₩13,879 | -0.10% | 8.5만 |
|---|
| 2026.02.11 | ₩13,872 | ₩13,880 | ₩13,866 | ₩13,879 | +0.05% | 20.5만 |
|---|
| 2026.02.10 | ₩13,879 | ₩13,893 | ₩13,879 | ₩13,879 | 0.00% | 3.8만 |
|---|
| 2026.02.09 | ₩13,866 | ₩13,893 | ₩13,866 | ₩13,879 | +0.10% | 7.6만 |
|---|
| 2026.02.06 | ₩13,839 | ₩13,879 | ₩13,839 | ₩13,866 | +0.19% | 11.2만 |
|---|
| 2026.02.05 | ₩13,866 | ₩13,879 | ₩13,866 | ₩13,866 | 0.00% | 39.3만 |
|---|
| 2026.02.04 | ₩13,866 | ₩13,879 | ₩13,866 | ₩13,866 | 0.00% | 10.7만 |
|---|
| 2026.02.03 | ₩13,866 | ₩13,889 | ₩13,866 | ₩13,866 | 0.00% | 13.2만 |
|---|
| 2026.02.02 | ₩13,866 | ₩13,893 | ₩13,866 | ₩13,879 | +0.10% | 31.2만 |
|---|
| 2026.01.30 | ₩13,879 | ₩13,893 | ₩13,866 | ₩13,879 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩13,879 | ₩13,906 | ₩13,879 | ₩13,886 | +0.05% | 8.5만 |
|---|
| 2026.01.28 | ₩13,879 | ₩13,906 | ₩13,879 | ₩13,879 | 0.00% | 5.2만 |
|---|
| 2026.01.27 | ₩13,879 | ₩13,906 | ₩13,879 | ₩13,893 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩13,879 | ₩13,893 | ₩13,872 | ₩13,879 | 0.00% | 4.7만 |
|---|
| 2026.01.23 | ₩13,879 | ₩13,893 | ₩13,879 | ₩13,879 | 0.00% | 3.8만 |
|---|
| 2026.01.22 | ₩13,879 | ₩13,893 | ₩13,879 | ₩13,879 | 0.00% | 3.3만 |
|---|
| 2026.01.21 | ₩13,852 | ₩13,893 | ₩13,852 | ₩13,879 | +0.19% | 5.8만 |
|---|
| 2026.01.20 | ₩13,852 | ₩13,898 | ₩13,852 | ₩13,879 | +0.19% | 6.8만 |
|---|
| 2026.01.16 | ₩13,852 | ₩13,901 | ₩13,852 | ₩13,866 | +0.10% | 3.9만 |
|---|
| 2026.01.15 | ₩13,879 | ₩13,919 | ₩13,852 | ₩13,879 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩13,852 | ₩13,899 | ₩13,839 | ₩13,879 | +0.19% | 8.1만 |
|---|
| 2026.01.13 | ₩13,852 | ₩13,866 | ₩13,839 | ₩13,852 | 0.00% | 4.8만 |
|---|
| 2026.01.12 | ₩13,852 | ₩13,866 | ₩13,839 | ₩13,852 | 0.00% | 7.8만 |
|---|
| 2026.01.09 | ₩13,839 | ₩13,879 | ₩13,839 | ₩13,852 | +0.10% | 9.9만 |
|---|
| 2026.01.08 | ₩13,826 | ₩13,879 | ₩13,826 | ₩13,839 | +0.10% | 11.6만 |
|---|
| 2026.01.07 | ₩13,866 | ₩13,866 | ₩13,813 | ₩13,846 | -0.15% | 8.3만 |
|---|
| 2026.01.06 | ₩13,826 | ₩13,852 | ₩13,812 | ₩13,826 | 0.00% | 5.4만 |
|---|
| 2026.01.05 | ₩13,852 | ₩13,879 | ₩13,826 | ₩13,839 | -0.10% | 18.1만 |
|---|
| 2026.01.02 | ₩13,799 | ₩13,839 | ₩13,799 | ₩13,812 | +0.10% | 6.2만 |
|---|
| 2025.12.31 | ₩13,785 | ₩13,826 | ₩13,785 | ₩13,799 | +0.10% | 14.4만 |
|---|
| 2025.12.30 | ₩13,799 | ₩13,799 | ₩13,785 | ₩13,785 | -0.10% | 5.2만 |
|---|
| 2025.12.29 | ₩13,785 | ₩13,812 | ₩13,785 | ₩13,799 | +0.10% | 11.5만 |
|---|
| 2025.12.26 | ₩13,812 | ₩13,812 | ₩13,792 | ₩13,799 | -0.10% | 7.4만 |
|---|
| 2025.12.24 | ₩13,812 | ₩13,812 | ₩13,799 | ₩13,799 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩13,826 | ₩13,834 | ₩13,799 | ₩13,799 | -0.19% | 22만 |
|---|
| 2025.12.22 | ₩13,879 | ₩13,946 | ₩13,826 | ₩13,826 | -0.39% | 7.5만 |
|---|
| 2025.12.19 | ₩13,933 | ₩13,933 | ₩13,852 | ₩13,866 | -0.48% | 7.8만 |
|---|
| 2025.12.18 | ₩13,946 | ₩13,973 | ₩13,906 | ₩13,919 | -0.19% | 8만 |
|---|
| 2025.12.17 | ₩13,960 | ₩13,986 | ₩13,866 | ₩13,906 | -0.38% | 18.9만 |
|---|
| 2025.12.16 | ₩13,960 | ₩13,973 | ₩13,879 | ₩13,946 | -0.10% | 10.3만 |
|---|
| 2025.12.15 | ₩13,946 | ₩14,027 | ₩13,946 | ₩14,013 | +0.48% | 113.6만 |
|---|
| 2025.12.12 | ₩13,973 | ₩13,986 | ₩13,919 | ₩13,960 | -0.10% | 14.5만 |
|---|
| 2025.12.11 | ₩13,839 | ₩13,973 | ₩13,839 | ₩13,946 | +0.78% | 45.6만 |
|---|
| 2025.12.10 | ₩13,839 | ₩13,879 | ₩13,839 | ₩13,852 | +0.10% | 12.1만 |
|---|
| 2025.12.09 | ₩13,772 | ₩13,893 | ₩13,772 | ₩13,839 | +0.49% | 44.3만 |
|---|
| 2025.12.08 | ₩13,758 | ₩13,812 | ₩13,758 | ₩13,792 | +0.24% | 7.6만 |
|---|
| 2025.12.05 | ₩13,772 | ₩13,826 | ₩13,758 | ₩13,785 | +0.10% | 17.1만 |
|---|
| 2025.12.04 | ₩13,745 | ₩13,785 | ₩13,745 | ₩13,785 | +0.29% | 17.6만 |
|---|
| 2025.12.03 | ₩13,758 | ₩13,785 | ₩13,758 | ₩13,758 | 0.00% | 7.6만 |
|---|
| 2025.12.02 | ₩13,745 | ₩13,772 | ₩13,745 | ₩13,758 | +0.10% | 23.6만 |
|---|
| 2025.12.01 | ₩13,745 | ₩13,758 | ₩13,745 | ₩13,745 | 0.00% | 20.3만 |
|---|
| 2025.11.28 | ₩13,758 | ₩13,760 | ₩13,745 | ₩13,745 | -0.10% | 4.8만 |
|---|
| 2025.11.26 | ₩13,758 | ₩13,767 | ₩13,745 | ₩13,752 | -0.05% | 9.8만 |
|---|
| 2025.11.25 | ₩13,745 | ₩13,758 | ₩13,745 | ₩13,752 | +0.05% | 12.7만 |
|---|
| 2025.11.24 | ₩13,732 | ₩13,772 | ₩13,732 | ₩13,745 | +0.10% | 42.5만 |
|---|
| 2025.11.21 | ₩13,732 | ₩13,758 | ₩13,732 | ₩13,745 | +0.10% | 30.1만 |
|---|
| 2025.11.20 | ₩13,758 | ₩13,772 | ₩13,745 | ₩13,745 | -0.10% | 14.9만 |
|---|
| 2025.11.19 | ₩13,732 | ₩13,758 | ₩13,732 | ₩13,752 | +0.15% | 20.1만 |
|---|
| 2025.11.18 | ₩13,758 | ₩13,758 | ₩13,738 | ₩13,745 | -0.10% | 44.6만 |
|---|
| 2025.11.17 | ₩13,758 | ₩13,768 | ₩13,745 | ₩13,745 | -0.10% | 49.2만 |
|---|
| 2025.11.14 | ₩13,785 | ₩13,812 | ₩13,745 | ₩13,758 | -0.19% | 20.1만 |
|---|
| 2025.11.13 | ₩13,812 | ₩13,826 | ₩13,785 | ₩13,799 | -0.10% | 21.7만 |
|---|
| 2025.11.12 | ₩13,826 | ₩13,862 | ₩13,799 | ₩13,812 | -0.10% | 10.2만 |
|---|
| 2025.11.11 | ₩13,866 | ₩13,866 | ₩13,826 | ₩13,826 | -0.29% | 5.9만 |
|---|
| 2025.11.10 | ₩13,839 | ₩13,879 | ₩13,812 | ₩13,839 | 0.00% | 10.5만 |
|---|
| 2025.11.07 | ₩13,866 | ₩13,866 | ₩13,758 | ₩13,839 | -0.19% | 15.6만 |
|---|
| 2025.11.06 | ₩13,852 | ₩13,933 | ₩13,839 | ₩13,839 | -0.10% | 14.2만 |
|---|
| 2025.11.05 | ₩13,826 | ₩13,866 | ₩13,826 | ₩13,839 | +0.10% | 17.1만 |
|---|
| 2025.11.04 | ₩13,812 | ₩13,859 | ₩13,740 | ₩13,826 | +0.10% | 81.9만 |
|---|
| 2025.11.03 | ₩13,946 | ₩13,986 | ₩13,812 | ₩13,852 | -0.67% | 28.9만 |
|---|
| 2025.10.31 | ₩13,986 | ₩14,033 | ₩13,906 | ₩13,933 | -0.38% | 24.1만 |
|---|
| 2025.10.30 | ₩13,973 | ₩14,053 | ₩13,964 | ₩13,986 | +0.10% | 48.4만 |
|---|
| 2025.10.29 | ₩14,027 | ₩14,067 | ₩14,000 | ₩14,027 | 0.00% | 13.7만 |
|---|
| 2025.10.28 | ₩14,080 | ₩14,134 | ₩14,013 | ₩14,027 | -0.38% | 10.7만 |
|---|
| 2025.10.27 | ₩14,121 | ₩14,174 | ₩14,027 | ₩14,094 | -0.19% | 24.9만 |
|---|
| 2025.10.24 | ₩14,107 | ₩14,107 | ₩14,027 | ₩14,027 | -0.57% | 12.4만 |
|---|
| 2025.10.23 | ₩13,986 | ₩14,080 | ₩13,986 | ₩14,053 | +0.48% | 9.1만 |
|---|
| 2025.10.22 | ₩14,013 | ₩14,053 | ₩13,946 | ₩14,027 | +0.10% | 49만 |
|---|
| 2025.10.21 | ₩13,986 | ₩14,094 | ₩13,946 | ₩14,013 | +0.19% | 25.2만 |
|---|
| 2025.10.20 | ₩14,000 | ₩14,027 | ₩13,960 | ₩13,986 | -0.10% | 30.5만 |
|---|
| 2025.10.17 | ₩14,013 | ₩14,067 | ₩13,973 | ₩14,027 | +0.10% | 26.6만 |
|---|
| 2025.10.16 | ₩14,053 | ₩14,067 | ₩13,946 | ₩14,027 | -0.19% | 44.4만 |
|---|
| 2025.10.15 | ₩14,013 | ₩14,080 | ₩13,946 | ₩14,027 | +0.10% | 30.3만 |
|---|
| 2025.10.14 | ₩14,094 | ₩14,094 | ₩13,973 | ₩14,053 | -0.29% | 36.3만 |
|---|
| 2025.10.13 | ₩14,013 | ₩14,235 | ₩14,013 | ₩14,161 | +1.05% | 18.7만 |
|---|
| 2025.10.10 | ₩14,080 | ₩14,147 | ₩13,973 | ₩14,013 | -0.48% | 43.3만 |
|---|