시장 데이터를 불러오는 중
전체 종목
EQV Ventures Acquisition Corp. II Class A Ordinary Shares 과거 주가
EQV Ventures Acquisition Corp. II Class A Ordinary Shares · EVAC · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EQV Ventures Acquisition Corp. II Class A Ordinary Shares · EVAC · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,802 | -0.10% | 5만 |
| 2026.10.08 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,815 | 0.00% | 45.4만 |
| 2026.10.07 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,802 | -0.10% | 2.9만 |
| 2026.10.06 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,815 | -0.10% | 35.6만 |
| 2026.10.05 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,815 | 0.00% | 2.1만 |
| 2026.10.02 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,802 | -0.19% | 11.1만 |
| 2026.10.01 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,802 | -0.10% | 5.5만 |
| 2026.09.30 | ₩13,815 | ₩13,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,815 |
| 0.00% |
| 3.5만 |
| 2026.09.29 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,802 | -0.19% | 200 |
|---|
| 2026.09.28 | ₩13,802 | ₩13,815 | ₩13,802 | ₩13,815 | +0.10% | 3.6천 |
|---|
| 2026.09.25 | ₩13,802 | ₩13,815 | ₩13,788 | ₩13,802 | 0.00% | 35.8만 |
|---|
| 2026.09.24 | ₩13,788 | ₩13,802 | ₩13,788 | ₩13,788 | 0.00% | 12.3만 |
|---|
| 2026.09.23 | ₩13,788 | ₩13,802 | ₩13,788 | ₩13,802 | +0.10% | 6.5천 |
|---|
| 2026.09.22 | ₩13,782 | ₩13,802 | ₩13,775 | ₩13,795 | +0.10% | 94만 |
|---|
| 2026.09.21 | ₩13,782 | ₩13,788 | ₩13,782 | ₩13,788 | +0.05% | 4.9천 |
|---|
| 2026.09.18 | ₩13,782 | ₩13,788 | ₩13,775 | ₩13,788 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩13,775 | ₩13,802 | ₩13,775 | ₩13,788 | +0.10% | 62.6만 |
|---|
| 2026.09.16 | ₩13,762 | ₩13,788 | ₩13,762 | ₩13,762 | 0.00% | 13.6만 |
|---|
| 2026.09.15 | ₩13,829 | ₩13,829 | ₩13,762 | ₩13,775 | -0.39% | 22.4만 |
|---|
| 2026.09.14 | ₩13,788 | ₩13,792 | ₩13,788 | ₩13,788 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩13,802 | ₩13,802 | ₩13,782 | ₩13,788 | -0.10% | 36.1만 |
|---|
| 2026.09.10 | ₩13,788 | ₩13,802 | ₩13,788 | ₩13,802 | +0.10% | 5.1만 |
|---|
| 2026.09.09 | ₩13,829 | ₩13,829 | ₩13,788 | ₩13,788 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩13,788 | ₩13,788 | ₩13,782 | ₩13,788 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩13,788 | ₩13,788 | ₩13,775 | ₩13,775 | -0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩13,775 | ₩13,782 | ₩13,775 | ₩13,782 | +0.05% | 300 |
|---|
| 2026.09.01 | ₩13,788 | ₩13,788 | ₩13,775 | ₩13,788 | 0.00% | 25.4만 |
|---|
| 2026.08.31 | ₩13,788 | ₩13,788 | ₩13,782 | ₩13,782 | -0.05% | 400 |
|---|
| 2026.08.28 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩13,788 | ₩13,788 | ₩13,774 | ₩13,782 | -0.05% | 4.9천 |
|---|
| 2026.08.26 | ₩13,721 | ₩13,762 | ₩13,721 | ₩13,762 | +0.29% | 38.1만 |
|---|
| 2026.08.25 | ₩13,762 | ₩13,762 | ₩13,748 | ₩13,748 | -0.10% | 23.7만 |
|---|
| 2026.08.24 | ₩13,748 | ₩13,748 | ₩13,742 | ₩13,748 | 0.00% | 5.8만 |
|---|
| 2026.08.21 | ₩13,748 | ₩13,762 | ₩13,748 | ₩13,748 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 2.1천 |
|---|
| 2026.08.19 | ₩13,735 | ₩13,748 | ₩13,735 | ₩13,735 | 0.00% | 3.7천 |
|---|
| 2026.08.18 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩13,735 | ₩13,742 | ₩13,735 | ₩13,742 | +0.05% | 600 |
|---|
| 2026.08.14 | ₩13,734 | ₩13,735 | ₩13,721 | ₩13,735 | +0.01% | 1.6만 |
|---|
| 2026.08.13 | ₩13,721 | ₩13,788 | ₩13,721 | ₩13,788 | +0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩13,723 | ₩13,723 | ₩13,721 | ₩13,721 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 800 |
|---|
| 2026.08.07 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,721 | ₩13,735 | ₩13,721 | ₩13,735 | +0.10% | 2천 |
|---|
| 2026.08.03 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 5.8천 |
|---|
| 2026.07.31 | ₩13,708 | ₩13,715 | ₩13,708 | ₩13,715 | +0.05% | 5.8천 |
|---|
| 2026.07.30 | ₩13,721 | ₩13,775 | ₩13,695 | ₩13,695 | -0.20% | 52.3만 |
|---|
| 2026.07.29 | ₩13,721 | ₩13,735 | ₩13,708 | ₩13,708 | -0.10% | 2.9만 |
|---|
| 2026.07.28 | ₩13,708 | ₩13,715 | ₩13,708 | ₩13,715 | +0.05% | 11.5만 |
|---|
| 2026.07.27 | ₩13,708 | ₩13,708 | ₩13,695 | ₩13,695 | -0.10% | 8만 |
|---|
| 2026.07.24 | ₩13,695 | ₩13,708 | ₩13,688 | ₩13,695 | 0.00% | 13만 |
|---|
| 2026.07.23 | ₩13,668 | ₩13,681 | ₩13,668 | ₩13,681 | +0.10% | 9.8천 |
|---|
| 2026.07.22 | ₩13,668 | ₩13,681 | ₩13,668 | ₩13,668 | 0.00% | 5.9천 |
|---|
| 2026.07.21 | ₩13,688 | ₩13,688 | ₩13,681 | ₩13,681 | -0.05% | 1.4천 |
|---|
| 2026.07.20 | ₩13,688 | ₩13,688 | ₩13,675 | ₩13,681 | -0.05% | 1.1만 |
|---|
| 2026.07.17 | ₩13,681 | ₩13,695 | ₩13,681 | ₩13,688 | +0.05% | 14.3만 |
|---|
| 2026.07.16 | ₩13,668 | ₩13,688 | ₩13,655 | ₩13,681 | +0.10% | 32.9만 |
|---|
| 2026.07.15 | ₩13,668 | ₩13,675 | ₩13,668 | ₩13,668 | 0.00% | 3.1천 |
|---|
| 2026.07.14 | ₩13,655 | ₩13,681 | ₩13,655 | ₩13,655 | 0.00% | 19.5만 |
|---|
| 2026.07.13 | ₩13,695 | ₩13,695 | ₩13,628 | ₩13,628 | -0.49% | 10.1만 |
|---|
| 2026.07.10 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩13,628 | ₩13,661 | ₩13,601 | ₩13,601 | -0.20% | 8천 |
|---|
| 2026.07.08 | ₩13,655 | ₩13,655 | ₩13,614 | ₩13,614 | -0.29% | 7만 |
|---|
| 2026.07.07 | ₩13,614 | ₩13,668 | ₩13,614 | ₩13,641 | +0.20% | 4.3천 |
|---|
| 2026.07.06 | ₩13,628 | ₩13,652 | ₩13,628 | ₩13,628 | 0.00% | 3.8천 |
|---|
| 2026.07.02 | ₩13,695 | ₩13,695 | ₩13,614 | ₩13,614 | -0.59% | 3.7만 |
|---|
| 2026.07.01 | ₩13,614 | ₩13,641 | ₩13,614 | ₩13,628 | +0.10% | 4.3만 |
|---|
| 2026.06.30 | ₩13,628 | ₩13,641 | ₩13,628 | ₩13,628 | 0.00% | 4.3만 |
|---|
| 2026.06.29 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩13,614 | ₩13,628 | ₩13,614 | ₩13,628 | +0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩13,628 | ₩13,628 | ₩13,621 | ₩13,628 | 0.00% | 6천 |
|---|
| 2026.06.24 | ₩13,628 | ₩13,641 | ₩13,628 | ₩13,628 | 0.00% | 90.9만 |
|---|
| 2026.06.23 | ₩13,628 | ₩13,628 | ₩13,621 | ₩13,628 | 0.00% | 18만 |
|---|
| 2026.06.22 | ₩13,614 | ₩13,641 | ₩13,614 | ₩13,634 | +0.15% | 7.7만 |
|---|
| 2026.06.18 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩13,628 | ₩13,634 | ₩13,628 | ₩13,628 | 0.00% | 5.4만 |
|---|
| 2026.06.16 | ₩13,628 | ₩13,641 | ₩13,621 | ₩13,634 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩13,601 | ₩13,628 | ₩13,601 | ₩13,628 | +0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩13,621 | ₩13,628 | ₩13,614 | ₩13,621 | 0.00% | 5.7만 |
|---|
| 2026.06.11 | ₩13,621 | ₩13,621 | ₩13,601 | ₩13,601 | -0.15% | 4천 |
|---|
| 2026.06.10 | ₩13,628 | ₩13,634 | ₩13,601 | ₩13,601 | -0.20% | 21.8만 |
|---|
| 2026.06.09 | ₩13,614 | ₩13,628 | ₩13,614 | ₩13,621 | +0.05% | 3만 |
|---|
| 2026.06.08 | ₩13,628 | ₩13,641 | ₩13,614 | ₩13,641 | +0.10% | 21만 |
|---|
| 2026.06.05 | ₩13,621 | ₩13,621 | ₩13,614 | ₩13,621 | 0.00% | 2.9만 |
|---|
| 2026.06.04 | ₩13,655 | ₩13,655 | ₩13,614 | ₩13,628 | -0.20% | 3.1만 |
|---|
| 2026.06.03 | ₩13,655 | ₩13,655 | ₩13,614 | ₩13,628 | -0.20% | 4.8만 |
|---|
| 2026.06.02 | ₩13,655 | ₩13,655 | ₩13,614 | ₩13,628 | -0.20% | 1.9만 |
|---|
| 2026.06.01 | ₩13,655 | ₩13,655 | ₩13,614 | ₩13,614 | -0.29% | 3.7천 |
|---|
| 2026.05.29 | ₩13,655 | ₩13,655 | ₩13,608 | ₩13,621 | -0.25% | 7.6만 |
|---|
| 2026.05.28 | ₩13,608 | ₩13,614 | ₩13,601 | ₩13,601 | -0.05% | 3.7만 |
|---|
| 2026.05.27 | ₩13,601 | ₩13,614 | ₩13,601 | ₩13,614 | +0.10% | 7.4만 |
|---|
| 2026.05.26 | ₩13,614 | ₩13,614 | ₩13,608 | ₩13,614 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩13,601 | ₩13,614 | ₩13,594 | ₩13,608 | +0.05% | 2.9만 |
|---|
| 2026.05.21 | ₩13,614 | ₩13,614 | ₩13,588 | ₩13,588 | -0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩13,614 | ₩13,614 | ₩13,608 | ₩13,614 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩13,588 | ₩13,614 | ₩13,588 | ₩13,614 | +0.20% | 6.5만 |
|---|
| 2026.05.18 | ₩13,601 | ₩13,601 | ₩13,581 | ₩13,588 | -0.10% | 1.5만 |
|---|
| 2026.05.15 | ₩13,588 | ₩13,588 | ₩13,574 | ₩13,588 | 0.00% | 20.4만 |
|---|
| 2026.05.14 | ₩13,628 | ₩13,628 | ₩13,574 | ₩13,574 | -0.39% | 2.1만 |
|---|
| 2026.05.13 | ₩13,574 | ₩13,588 | ₩13,574 | ₩13,581 | +0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩13,588 | ₩13,588 | ₩13,574 | ₩13,574 | -0.10% | 46.9만 |
|---|
| 2026.05.11 | ₩13,581 | ₩13,588 | ₩13,581 | ₩13,588 | +0.05% | 3.6만 |
|---|
| 2026.05.08 | ₩13,628 | ₩13,628 | ₩13,574 | ₩13,574 | -0.39% | 3.3만 |
|---|
| 2026.05.07 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩13,574 | ₩13,574 | ₩13,561 | ₩13,574 | 0.00% | 2.1천 |
|---|
| 2026.05.05 | ₩13,547 | ₩13,574 | ₩13,547 | ₩13,561 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩13,581 | ₩13,588 | ₩13,561 | ₩13,574 | -0.05% | 70.9만 |
|---|
| 2026.05.01 | ₩13,564 | ₩13,581 | ₩13,561 | ₩13,568 | +0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩13,561 | ₩13,574 | ₩13,561 | ₩13,574 | +0.10% | 2.7만 |
|---|
| 2026.04.29 | ₩13,561 | ₩13,574 | ₩13,561 | ₩13,561 | 0.00% | 5.7만 |
|---|
| 2026.04.28 | ₩13,568 | ₩13,574 | ₩13,561 | ₩13,561 | -0.05% | 24만 |
|---|
| 2026.04.27 | ₩13,588 | ₩13,588 | ₩13,561 | ₩13,561 | -0.20% | 103.8만 |
|---|
| 2026.04.24 | ₩13,574 | ₩13,574 | ₩13,561 | ₩13,574 | 0.00% | 2.6만 |
|---|
| 2026.04.23 | ₩13,554 | ₩13,561 | ₩13,547 | ₩13,547 | -0.05% | 4만 |
|---|
| 2026.04.22 | ₩13,547 | ₩13,561 | ₩13,534 | ₩13,534 | -0.10% | 32.4만 |
|---|
| 2026.04.21 | ₩13,534 | ₩13,568 | ₩13,534 | ₩13,534 | 0.00% | 5.6만 |
|---|
| 2026.04.20 | ₩13,534 | ₩13,561 | ₩13,534 | ₩13,547 | +0.10% | 15.5만 |
|---|
| 2026.04.17 | ₩13,547 | ₩13,554 | ₩13,547 | ₩13,547 | 0.00% | 2.7만 |
|---|
| 2026.04.16 | ₩13,521 | ₩13,547 | ₩13,521 | ₩13,534 | +0.10% | 9.2천 |
|---|
| 2026.04.15 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩13,521 | ₩13,527 | ₩13,521 | ₩13,521 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩13,521 | ₩13,527 | ₩13,514 | ₩13,521 | 0.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,507 | ₩13,527 | ₩13,507 | ₩13,521 | +0.10% | 1천 |
|---|
| 2026.04.09 | ₩13,507 | ₩13,527 | ₩13,507 | ₩13,507 | 0.00% | 6.3만 |
|---|
| 2026.04.08 | ₩13,507 | ₩13,527 | ₩13,507 | ₩13,507 | 0.00% | 2.6천 |
|---|
| 2026.04.07 | ₩13,534 | ₩13,534 | ₩13,521 | ₩13,527 | -0.05% | 5.1천 |
|---|
| 2026.04.06 | ₩13,494 | ₩13,514 | ₩13,494 | ₩13,507 | +0.10% | 700 |
|---|
| 2026.04.02 | ₩13,494 | ₩13,514 | ₩13,494 | ₩13,507 | +0.10% | 4.4만 |
|---|
| 2026.04.01 | ₩13,507 | ₩13,507 | ₩13,506 | ₩13,507 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩13,507 | ₩13,507 | ₩13,494 | ₩13,507 | 0.00% | 2만 |
|---|
| 2026.03.30 | ₩13,507 | ₩13,507 | ₩13,494 | ₩13,494 | -0.10% | 10만 |
|---|
| 2026.03.27 | ₩13,507 | ₩13,507 | ₩13,481 | ₩13,481 | -0.20% | 7.7만 |
|---|
| 2026.03.26 | ₩13,481 | ₩13,507 | ₩13,481 | ₩13,481 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩13,485 | ₩13,507 | ₩13,481 | ₩13,507 | +0.17% | 600 |
|---|
| 2026.03.24 | ₩13,481 | ₩13,507 | ₩13,481 | ₩13,507 | +0.20% | 700 |
|---|
| 2026.03.23 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩13,494 | ₩13,494 | ₩13,481 | ₩13,481 | -0.10% | 2.1만 |
|---|
| 2026.03.19 | ₩13,507 | ₩13,507 | ₩13,487 | ₩13,494 | -0.10% | 2.4만 |
|---|
| 2026.03.18 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 5.3만 |
|---|
| 2026.03.17 | ₩13,467 | ₩13,490 | ₩13,467 | ₩13,481 | +0.10% | 4천 |
|---|
| 2026.03.16 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩13,507 | ₩13,507 | ₩13,481 | ₩13,481 | -0.20% | 3.1만 |
|---|
| 2026.03.12 | ₩13,467 | ₩13,487 | ₩13,467 | ₩13,467 | 0.00% | 1.6천 |
|---|
| 2026.03.11 | ₩13,521 | ₩13,521 | ₩13,467 | ₩13,467 | -0.40% | 1.3천 |
|---|
| 2026.03.10 | ₩13,534 | ₩13,534 | ₩13,454 | ₩13,467 | -0.49% | 24.2만 |
|---|
| 2026.03.09 | ₩13,547 | ₩13,547 | ₩13,481 | ₩13,481 | -0.49% | 900 |
|---|
| 2026.03.06 | ₩13,494 | ₩13,507 | ₩13,481 | ₩13,481 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩13,522 | ₩13,547 | ₩13,494 | ₩13,507 | -0.11% | 3.1천 |
|---|
| 2026.03.04 | ₩13,534 | ₩13,534 | ₩13,481 | ₩13,481 | -0.40% | 700 |
|---|
| 2026.03.03 | ₩13,494 | ₩13,494 | ₩13,454 | ₩13,454 | -0.30% | 3.3만 |
|---|
| 2026.03.02 | ₩13,507 | ₩13,507 | ₩13,494 | ₩13,494 | -0.10% | 3만 |
|---|
| 2026.02.27 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩13,547 | ₩13,561 | ₩13,454 | ₩13,454 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩13,527 | ₩13,527 | ₩13,507 | ₩13,521 | -0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩13,507 | ₩13,521 | ₩13,454 | ₩13,454 | -0.40% | 5만 |
|---|
| 2026.02.23 | ₩13,507 | ₩13,541 | ₩13,507 | ₩13,534 | +0.20% | 9.7만 |
|---|
| 2026.02.20 | ₩13,521 | ₩13,547 | ₩13,507 | ₩13,547 | +0.20% | 2.5만 |
|---|
| 2026.02.19 | ₩13,542 | ₩13,554 | ₩13,481 | ₩13,481 | -0.45% | 7.8만 |
|---|
| 2026.02.18 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩13,467 | ₩13,534 | ₩13,467 | ₩13,521 | +0.40% | 4.9천 |
|---|
| 2026.02.13 | ₩13,467 | ₩13,561 | ₩13,467 | ₩13,561 | +0.70% | 56.7만 |
|---|
| 2026.02.12 | ₩13,547 | ₩13,547 | ₩13,514 | ₩13,547 | 0.00% | 1.5만 |
|---|
| 2026.02.11 | ₩13,481 | ₩13,547 | ₩13,481 | ₩13,547 | +0.50% | 1.9만 |
|---|
| 2026.02.10 | ₩13,481 | ₩13,547 | ₩13,481 | ₩13,547 | +0.50% | 9.6만 |
|---|
| 2026.02.09 | ₩13,467 | ₩13,561 | ₩13,467 | ₩13,561 | +0.70% | 11.8만 |
|---|
| 2026.02.06 | ₩13,521 | ₩13,547 | ₩13,494 | ₩13,547 | +0.20% | 3.3만 |
|---|
| 2026.02.05 | ₩13,561 | ₩13,601 | ₩13,521 | ₩13,601 | +0.30% | 9.4만 |
|---|
| 2026.02.04 | ₩13,494 | ₩13,547 | ₩13,494 | ₩13,547 | +0.40% | 4.1만 |
|---|
| 2026.02.03 | ₩13,547 | ₩13,561 | ₩13,534 | ₩13,547 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩13,507 | ₩13,547 | ₩13,494 | ₩13,534 | +0.20% | 76.7만 |
|---|
| 2026.01.30 | ₩13,517 | ₩13,517 | ₩13,507 | ₩13,507 | -0.07% | 1.8천 |
|---|
| 2026.01.29 | ₩13,534 | ₩13,554 | ₩13,497 | ₩13,534 | 0.00% | 246.8만 |
|---|
| 2026.01.28 | ₩13,494 | ₩13,561 | ₩13,494 | ₩13,534 | +0.30% | 3.7만 |
|---|
| 2026.01.27 | ₩13,547 | ₩13,547 | ₩13,494 | ₩13,534 | -0.10% | 3.5만 |
|---|
| 2026.01.26 | ₩13,534 | ₩13,547 | ₩13,511 | ₩13,534 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩13,481 | ₩13,547 | ₩13,481 | ₩13,521 | +0.30% | 230.8만 |
|---|
| 2026.01.22 | ₩13,414 | ₩13,521 | ₩13,414 | ₩13,481 | +0.50% | 65.2만 |
|---|
| 2026.01.21 | ₩13,450 | ₩13,454 | ₩13,450 | ₩13,454 | +0.03% | 500 |
|---|
| 2026.01.20 | ₩13,387 | ₩13,481 | ₩13,387 | ₩13,454 | +0.50% | 4.3천 |
|---|
| 2026.01.16 | ₩13,427 | ₩13,481 | ₩13,427 | ₩13,440 | +0.10% | 1.6만 |
|---|
| 2026.01.15 | ₩13,387 | ₩13,507 | ₩13,387 | ₩13,427 | +0.30% | 11.8만 |
|---|
| 2026.01.14 | ₩13,481 | ₩13,481 | ₩13,427 | ₩13,427 | -0.40% | 21.1만 |
|---|
| 2026.01.13 | ₩13,414 | ₩13,481 | ₩13,414 | ₩13,467 | +0.40% | 6.7만 |
|---|
| 2026.01.12 | ₩13,427 | ₩13,440 | ₩13,420 | ₩13,440 | +0.10% | 8.6만 |
|---|
| 2026.01.09 | ₩13,427 | ₩13,440 | ₩13,400 | ₩13,414 | -0.10% | 6.9만 |
|---|
| 2026.01.08 | ₩13,414 | ₩13,440 | ₩13,414 | ₩13,414 | 0.00% | 4.5천 |
|---|
| 2026.01.07 | ₩13,400 | ₩13,440 | ₩13,400 | ₩13,427 | +0.20% | 9천 |
|---|
| 2026.01.06 | ₩13,440 | ₩13,440 | ₩13,400 | ₩13,427 | -0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩13,440 | ₩13,440 | ₩13,426 | ₩13,440 | 0.00% | 5.4천 |
|---|
| 2026.01.02 | ₩13,427 | ₩13,427 | ₩13,412 | ₩13,427 | 0.00% | 6.1만 |
|---|
| 2025.12.31 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,427 | 0.00% | 14.8만 |
|---|
| 2025.12.30 | ₩13,427 | ₩13,427 | ₩13,402 | ₩13,427 | 0.00% | 5.4천 |
|---|
| 2025.12.29 | ₩13,427 | ₩13,427 | ₩13,400 | ₩13,414 | -0.10% | 1.3만 |
|---|
| 2025.12.26 | ₩13,427 | ₩13,427 | ₩13,400 | ₩13,400 | -0.20% | 5.5만 |
|---|
| 2025.12.24 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,414 | -0.10% | 700 |
|---|
| 2025.12.23 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,414 | -0.10% | 3.1천 |
|---|
| 2025.12.22 | ₩13,400 | ₩13,423 | ₩13,400 | ₩13,414 | +0.10% | 6.3만 |
|---|
| 2025.12.19 | ₩13,400 | ₩13,407 | ₩13,400 | ₩13,400 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩13,400 | ₩13,414 | ₩13,393 | ₩13,400 | 0.00% | 4.9만 |
|---|
| 2025.12.17 | ₩13,387 | ₩13,414 | ₩13,387 | ₩13,387 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩13,414 | ₩13,414 | ₩13,400 | ₩13,400 | -0.10% | 9.2천 |
|---|
| 2025.12.15 | ₩13,387 | ₩13,408 | ₩13,387 | ₩13,387 | 0.00% | 8.7만 |
|---|
| 2025.12.12 | ₩13,373 | ₩13,414 | ₩13,373 | ₩13,400 | +0.20% | 13.5만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,454 | ₩13,387 | ₩13,387 | -0.10% | 5.1천 |
|---|
| 2025.12.10 | ₩13,387 | ₩13,427 | ₩13,387 | ₩13,400 | +0.10% | 11.8만 |
|---|
| 2025.12.09 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,387 | 0.00% | 3.1만 |
|---|
| 2025.12.08 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,387 | 0.00% | 7.3만 |
|---|
| 2025.12.05 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,400 | +0.10% | 1.4만 |
|---|
| 2025.12.04 | ₩13,454 | ₩13,454 | ₩13,387 | ₩13,400 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩13,454 | ₩13,454 | ₩13,400 | ₩13,414 | -0.30% | 8.3천 |
|---|
| 2025.12.02 | ₩13,402 | ₩13,440 | ₩13,402 | ₩13,440 | +0.29% | 2.7만 |
|---|
| 2025.12.01 | ₩13,387 | ₩13,414 | ₩13,360 | ₩13,398 | +0.08% | 24만 |
|---|
| 2025.11.28 | ₩13,400 | ₩13,454 | ₩13,387 | ₩13,400 | 0.00% | 9.1천 |
|---|
| 2025.11.26 | ₩13,398 | ₩13,454 | ₩13,387 | ₩13,407 | +0.07% | 6.1만 |
|---|
| 2025.11.25 | ₩13,387 | ₩13,427 | ₩13,387 | ₩13,400 | +0.10% | 2.3만 |
|---|
| 2025.11.24 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,400 | -0.30% | 2.7만 |
|---|
| 2025.11.21 | ₩13,427 | ₩13,440 | ₩13,387 | ₩13,387 | -0.30% | 2만 |
|---|
| 2025.11.20 | ₩13,387 | ₩13,435 | ₩13,387 | ₩13,387 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩13,481 | ₩13,481 | ₩13,410 | ₩13,410 | -0.53% | 5.6천 |
|---|
| 2025.11.18 | ₩13,387 | ₩13,479 | ₩13,387 | ₩13,414 | +0.20% | 13.6만 |
|---|
| 2025.11.17 | ₩13,427 | ₩13,440 | ₩13,415 | ₩13,440 | +0.10% | 4.3만 |
|---|
| 2025.11.14 | ₩13,412 | ₩13,440 | ₩13,407 | ₩13,427 | +0.11% | 1.9만 |
|---|
| 2025.11.13 | ₩13,494 | ₩13,494 | ₩13,387 | ₩13,414 | -0.60% | 47만 |
|---|
| 2025.11.12 | ₩13,467 | ₩13,494 | ₩13,414 | ₩13,467 | 0.00% | 1만 |
|---|
| 2025.11.11 | ₩13,494 | ₩13,494 | ₩13,428 | ₩13,481 | -0.10% | 1.4만 |
|---|
| 2025.11.10 | ₩13,614 | ₩13,614 | ₩13,400 | ₩13,467 | -1.08% | 5만 |
|---|
| 2025.11.07 | ₩13,444 | ₩13,481 | ₩13,387 | ₩13,447 | +0.02% | 6.2만 |
|---|
| 2025.11.06 | ₩13,454 | ₩13,481 | ₩13,400 | ₩13,414 | -0.30% | 12만 |
|---|
| 2025.11.05 | ₩13,406 | ₩13,454 | ₩13,400 | ₩13,400 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩13,427 | ₩13,427 | ₩13,403 | ₩13,414 | -0.10% | 2.4만 |
|---|
| 2025.11.03 | ₩13,427 | ₩13,427 | ₩13,387 | ₩13,387 | -0.30% | 3.2천 |
|---|
| 2025.10.31 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,427 | 0.00% | 3만 |
|---|
| 2025.10.30 | ₩13,427 | ₩13,427 | ₩13,407 | ₩13,414 | -0.10% | 22.2만 |
|---|
| 2025.10.29 | ₩13,427 | ₩13,427 | ₩13,387 | ₩13,387 | -0.30% | 3.2만 |
|---|
| 2025.10.28 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,414 | -0.10% | 9.9천 |
|---|
| 2025.10.24 | ₩13,427 | ₩13,427 | ₩13,414 | ₩13,427 | 0.00% | 36.2만 |
|---|
| 2025.10.23 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩13,481 | ₩13,481 | ₩13,414 | ₩13,427 | -0.40% | 10만 |
|---|
| 2025.10.21 | ₩13,427 | ₩13,454 | ₩13,407 | ₩13,454 | +0.20% | 1.8천 |
|---|
| 2025.10.20 | ₩13,387 | ₩13,427 | ₩13,387 | ₩13,414 | +0.20% | 2.5만 |
|---|
| 2025.10.17 | ₩13,373 | ₩13,414 | ₩13,373 | ₩13,407 | +0.25% | 32.1만 |
|---|
| 2025.10.16 | ₩13,414 | ₩13,414 | ₩13,387 | ₩13,400 | -0.10% | 3.1천 |
|---|
| 2025.10.15 | ₩13,373 | ₩13,387 | ₩13,373 | ₩13,387 | +0.10% | 2천 |
|---|
| 2025.10.14 | ₩13,467 | ₩13,467 | ₩13,347 | ₩13,347 | -0.89% | 5.7만 |
|---|
| 2025.10.13 | ₩13,306 | ₩13,393 | ₩13,306 | ₩13,380 | +0.55% | 26.5만 |
|---|
| 2025.10.10 | ₩13,333 | ₩13,373 | ₩13,333 | ₩13,353 | +0.15% | 7.6만 |
|---|