시장 데이터를 불러오는 중
전체 종목
FACT II Acquisition Corp. - Class A Ordinary Shares 과거 주가
FACT II Acquisition Corp. - Class A Ordinary Shares · FACT · NASDAQ
주요 사업 분야는 항공기 부품·보조 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FACT II Acquisition Corp. - Class A Ordinary Shares · FACT · NASDAQ
주요 사업 분야는 항공기 부품·보조 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,403 | ₩14,407 | ₩14,390 | ₩14,403 | 0.00% | 115.5만 |
| 2026.10.08 | ₩14,390 | ₩14,403 | ₩14,390 | ₩14,403 | +0.09% | 3.8만 |
| 2026.10.07 | ₩14,388 | ₩14,390 | ₩14,376 | ₩14,390 | +0.01% | 1.3만 |
| 2026.10.06 | ₩14,383 | ₩14,390 | ₩14,376 | ₩14,376 | -0.05% | 2.9천 |
| 2026.10.05 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 0 |
| 2026.10.02 | ₩14,403 | ₩14,403 | ₩14,376 | ₩14,376 | -0.19% | 28.5만 |
| 2026.10.01 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
| 2026.09.30 | ₩14,378 | ₩14,378 | ₩14,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,378 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,390 | ₩14,390 | ₩14,378 | ₩14,378 | -0.08% | 4천 |
|---|
| 2026.09.24 | ₩14,376 | ₩14,390 | ₩14,376 | ₩14,390 | +0.09% | 5.9천 |
|---|
| 2026.09.23 | ₩14,396 | ₩14,396 | ₩14,396 | ₩14,396 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩14,396 | ₩14,396 | ₩14,396 | ₩14,396 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩14,376 | ₩14,396 | ₩14,376 | ₩14,376 | 0.00% | 2.6천 |
|---|
| 2026.09.18 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,363 | ₩14,376 | ₩14,363 | ₩14,363 | 0.00% | 6.7천 |
|---|
| 2026.09.15 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 1.2만 |
|---|
| 2026.09.14 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩14,370 | ₩14,370 | ₩14,363 | ₩14,363 | -0.05% | 2.6만 |
|---|
| 2026.09.09 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,349 | ₩14,363 | ₩14,349 | ₩14,363 | +0.09% | 2만 |
|---|
| 2026.09.04 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 3.6천 |
|---|
| 2026.09.03 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,349 | ₩14,356 | ₩14,349 | ₩14,349 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩14,349 | ₩14,349 | ₩14,336 | ₩14,349 | 0.00% | 4.7천 |
|---|
| 2026.08.31 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 1만 |
|---|
| 2026.08.28 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 6.7천 |
|---|
| 2026.08.27 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩14,323 | ₩14,336 | ₩14,323 | ₩14,336 | +0.09% | 600 |
|---|
| 2026.08.25 | ₩14,323 | ₩14,336 | ₩14,323 | ₩14,336 | +0.09% | 6.3천 |
|---|
| 2026.08.24 | ₩14,336 | ₩14,336 | ₩14,323 | ₩14,336 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩14,323 | ₩14,329 | ₩14,296 | ₩14,323 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 3.3만 |
|---|
| 2026.08.17 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 2.5만 |
|---|
| 2026.08.11 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩14,296 | ₩14,296 | ₩14,286 | ₩14,296 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩14,297 | ₩14,297 | ₩14,297 | ₩14,297 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩14,297 | ₩14,297 | ₩14,296 | ₩14,296 | -0.01% | 700 |
|---|
| 2026.07.31 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 15.2만 |
|---|
| 2026.07.30 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩14,296 | ₩14,303 | ₩14,282 | ₩14,296 | 0.00% | 5.9만 |
|---|
| 2026.07.28 | ₩14,296 | ₩14,312 | ₩14,296 | ₩14,309 | +0.09% | 10.4만 |
|---|
| 2026.07.27 | ₩14,282 | ₩14,296 | ₩14,282 | ₩14,296 | +0.09% | 2.1천 |
|---|
| 2026.07.24 | ₩14,296 | ₩14,296 | ₩14,269 | ₩14,282 | -0.09% | 9.2만 |
|---|
| 2026.07.23 | ₩14,282 | ₩14,282 | ₩14,269 | ₩14,282 | 0.00% | 2.9천 |
|---|
| 2026.07.22 | ₩14,282 | ₩14,282 | ₩14,256 | ₩14,269 | -0.09% | 67.7만 |
|---|
| 2026.07.21 | ₩14,269 | ₩14,282 | ₩14,269 | ₩14,282 | +0.09% | 22.9만 |
|---|
| 2026.07.20 | ₩14,256 | ₩14,269 | ₩14,256 | ₩14,269 | +0.09% | 5.9만 |
|---|
| 2026.07.17 | ₩14,269 | ₩14,269 | ₩14,256 | ₩14,256 | -0.09% | 2.3천 |
|---|
| 2026.07.16 | ₩14,269 | ₩14,269 | ₩14,256 | ₩14,256 | -0.09% | 4.3천 |
|---|
| 2026.07.15 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩14,276 | ₩14,276 | ₩14,258 | ₩14,269 | -0.05% | 8.6천 |
|---|
| 2026.07.13 | ₩14,262 | ₩14,262 | ₩14,262 | ₩14,262 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 2.8만 |
|---|
| 2026.07.09 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩14,256 | ₩14,256 | ₩14,242 | ₩14,242 | -0.09% | 700 |
|---|
| 2026.07.02 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩14,269 | ₩14,269 | ₩14,256 | ₩14,256 | -0.09% | 1.1천 |
|---|
| 2026.06.30 | ₩14,323 | ₩14,323 | ₩14,229 | ₩14,256 | -0.47% | 8.3만 |
|---|
| 2026.06.29 | ₩14,282 | ₩14,282 | ₩14,242 | ₩14,256 | -0.19% | 11.5만 |
|---|
| 2026.06.26 | ₩14,282 | ₩14,303 | ₩14,282 | ₩14,303 | +0.14% | 1.3천 |
|---|
| 2026.06.25 | ₩14,303 | ₩14,303 | ₩14,282 | ₩14,282 | -0.14% | 400 |
|---|
| 2026.06.24 | ₩14,282 | ₩14,303 | ₩14,282 | ₩14,282 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩14,282 | ₩14,323 | ₩14,282 | ₩14,323 | +0.28% | 500 |
|---|
| 2026.06.22 | ₩14,282 | ₩14,323 | ₩14,282 | ₩14,323 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,282 | ₩14,309 | ₩14,269 | ₩14,309 | +0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩14,282 | ₩14,323 | ₩14,282 | ₩14,282 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩14,296 | ₩14,323 | ₩14,296 | ₩14,323 | +0.19% | 3.6만 |
|---|
| 2026.06.15 | ₩14,296 | ₩14,309 | ₩14,282 | ₩14,296 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,282 | ₩14,286 | ₩14,269 | ₩14,282 | 0.00% | 2.4천 |
|---|
| 2026.06.11 | ₩14,269 | ₩14,309 | ₩14,269 | ₩14,282 | +0.09% | 3.9만 |
|---|
| 2026.06.10 | ₩14,269 | ₩14,282 | ₩14,269 | ₩14,269 | 0.00% | 6.7천 |
|---|
| 2026.06.09 | ₩14,269 | ₩14,336 | ₩14,269 | ₩14,296 | +0.19% | 1.3만 |
|---|
| 2026.06.08 | ₩14,323 | ₩14,336 | ₩14,269 | ₩14,296 | -0.19% | 3.7만 |
|---|
| 2026.06.05 | ₩14,323 | ₩14,323 | ₩14,269 | ₩14,323 | 0.00% | 7.1만 |
|---|
| 2026.06.04 | ₩14,269 | ₩14,301 | ₩14,269 | ₩14,296 | +0.19% | 1.3만 |
|---|
| 2026.06.03 | ₩14,323 | ₩14,323 | ₩14,282 | ₩14,282 | -0.28% | 1.8만 |
|---|
| 2026.06.02 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,282 | ₩14,336 | ₩14,282 | ₩14,309 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩14,282 | ₩14,323 | ₩14,282 | ₩14,309 | +0.19% | 2.4만 |
|---|
| 2026.05.28 | ₩14,335 | ₩14,336 | ₩14,309 | ₩14,323 | -0.08% | 2만 |
|---|
| 2026.05.27 | ₩14,282 | ₩14,312 | ₩14,282 | ₩14,309 | +0.19% | 46만 |
|---|
| 2026.05.26 | ₩14,282 | ₩14,336 | ₩14,282 | ₩14,282 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩14,323 | ₩14,323 | ₩14,242 | ₩14,296 | -0.19% | 9.2천 |
|---|
| 2026.05.21 | ₩14,323 | ₩14,336 | ₩14,282 | ₩14,296 | -0.19% | 5.7천 |
|---|
| 2026.05.20 | ₩14,323 | ₩14,323 | ₩14,289 | ₩14,309 | -0.09% | 42.4만 |
|---|
| 2026.05.19 | ₩14,282 | ₩14,309 | ₩14,256 | ₩14,296 | +0.09% | 33.1만 |
|---|
| 2026.05.18 | ₩14,202 | ₩14,417 | ₩14,189 | ₩14,309 | +0.76% | 181.5만 |
|---|
| 2026.05.15 | ₩14,202 | ₩14,202 | ₩14,189 | ₩14,195 | -0.05% | 1.2천 |
|---|
| 2026.05.14 | ₩14,189 | ₩14,195 | ₩14,189 | ₩14,195 | +0.05% | 1.4천 |
|---|
| 2026.05.13 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩14,168 | ₩14,176 | ₩14,168 | ₩14,176 | +0.06% | 2.4천 |
|---|
| 2026.05.11 | ₩14,162 | ₩14,175 | ₩14,162 | ₩14,175 | +0.09% | 10.7만 |
|---|
| 2026.05.08 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩14,175 | ₩14,175 | ₩14,162 | ₩14,175 | 0.00% | 4.7천 |
|---|
| 2026.05.06 | ₩14,162 | ₩14,167 | ₩14,162 | ₩14,167 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩14,155 | ₩14,175 | ₩14,148 | ₩14,162 | +0.05% | 6.6만 |
|---|
| 2026.05.04 | ₩14,162 | ₩14,162 | ₩14,148 | ₩14,162 | 0.00% | 4.6만 |
|---|
| 2026.05.01 | ₩14,162 | ₩14,175 | ₩14,148 | ₩14,162 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩14,175 | ₩14,182 | ₩14,175 | ₩14,175 | 0.00% | 17.4만 |
|---|
| 2026.04.29 | ₩14,175 | ₩14,189 | ₩14,175 | ₩14,175 | 0.00% | 16만 |
|---|
| 2026.04.28 | ₩14,189 | ₩14,189 | ₩14,175 | ₩14,189 | 0.00% | 6.5만 |
|---|
| 2026.04.27 | ₩14,175 | ₩14,189 | ₩14,175 | ₩14,189 | +0.09% | 13.9만 |
|---|
| 2026.04.24 | ₩14,162 | ₩14,189 | ₩14,162 | ₩14,175 | +0.09% | 5.9만 |
|---|
| 2026.04.23 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 8만 |
|---|
| 2026.04.22 | ₩14,162 | ₩14,162 | ₩14,135 | ₩14,162 | 0.00% | 4.4만 |
|---|
| 2026.04.21 | ₩14,135 | ₩14,162 | ₩14,135 | ₩14,162 | +0.19% | 10.8만 |
|---|
| 2026.04.20 | ₩14,162 | ₩14,175 | ₩14,148 | ₩14,162 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩14,135 | ₩14,175 | ₩14,135 | ₩14,162 | +0.19% | 14.1만 |
|---|
| 2026.04.16 | ₩14,108 | ₩14,189 | ₩14,095 | ₩14,162 | +0.38% | 115.2만 |
|---|
| 2026.04.15 | ₩14,095 | ₩14,108 | ₩14,095 | ₩14,108 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩14,121 | ₩14,121 | ₩14,095 | ₩14,121 | 0.00% | 1.8만 |
|---|
| 2026.04.13 | ₩14,108 | ₩14,121 | ₩14,095 | ₩14,121 | +0.10% | 1만 |
|---|
| 2026.04.10 | ₩14,108 | ₩14,108 | ₩14,095 | ₩14,108 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩14,108 | ₩14,108 | ₩14,095 | ₩14,108 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩14,108 | ₩14,108 | ₩14,095 | ₩14,108 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩14,108 | ₩14,108 | ₩14,095 | ₩14,108 | 0.00% | 5.6만 |
|---|
| 2026.04.06 | ₩14,108 | ₩14,121 | ₩14,101 | ₩14,121 | +0.10% | 2.3만 |
|---|
| 2026.04.02 | ₩14,095 | ₩14,121 | ₩14,095 | ₩14,116 | +0.15% | 33.6만 |
|---|
| 2026.04.01 | ₩14,081 | ₩14,095 | ₩14,081 | ₩14,095 | +0.10% | 2.5만 |
|---|
| 2026.03.31 | ₩14,092 | ₩14,092 | ₩14,081 | ₩14,081 | -0.08% | 5.5천 |
|---|
| 2026.03.30 | ₩14,081 | ₩14,095 | ₩14,081 | ₩14,095 | +0.10% | 6.1천 |
|---|
| 2026.03.27 | ₩14,081 | ₩14,088 | ₩14,081 | ₩14,081 | 0.00% | 6천 |
|---|
| 2026.03.26 | ₩14,068 | ₩14,095 | ₩14,068 | ₩14,095 | +0.19% | 5.1만 |
|---|
| 2026.03.25 | ₩14,068 | ₩14,081 | ₩14,068 | ₩14,081 | +0.10% | 1.9만 |
|---|
| 2026.03.24 | ₩14,068 | ₩14,081 | ₩14,068 | ₩14,081 | +0.10% | 1.3만 |
|---|
| 2026.03.23 | ₩14,054 | ₩14,075 | ₩14,054 | ₩14,068 | +0.10% | 2.4만 |
|---|
| 2026.03.20 | ₩14,054 | ₩14,061 | ₩14,054 | ₩14,061 | +0.05% | 5.5천 |
|---|
| 2026.03.19 | ₩14,054 | ₩14,061 | ₩14,054 | ₩14,054 | 0.00% | 5.7천 |
|---|
| 2026.03.18 | ₩14,068 | ₩14,068 | ₩14,054 | ₩14,068 | 0.00% | 3.1만 |
|---|
| 2026.03.17 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,058 | +0.03% | 1.3만 |
|---|
| 2026.03.13 | ₩14,068 | ₩14,068 | ₩14,054 | ₩14,054 | -0.10% | 6.1천 |
|---|
| 2026.03.12 | ₩14,095 | ₩14,095 | ₩14,068 | ₩14,068 | -0.19% | 7.8천 |
|---|
| 2026.03.11 | ₩14,068 | ₩14,108 | ₩14,068 | ₩14,108 | +0.29% | 1.9만 |
|---|
| 2026.03.10 | ₩14,108 | ₩14,108 | ₩14,054 | ₩14,068 | -0.29% | 3.7만 |
|---|
| 2026.03.09 | ₩14,108 | ₩14,108 | ₩14,081 | ₩14,095 | -0.10% | 8.3천 |
|---|
| 2026.03.06 | ₩14,081 | ₩14,108 | ₩14,081 | ₩14,108 | +0.19% | 7.8천 |
|---|
| 2026.03.05 | ₩14,081 | ₩14,108 | ₩14,068 | ₩14,108 | +0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩14,068 | ₩14,075 | ₩14,054 | ₩14,068 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩14,068 | ₩14,068 | ₩14,054 | ₩14,054 | -0.10% | 5.6만 |
|---|
| 2026.03.02 | ₩14,054 | ₩14,068 | ₩14,041 | ₩14,068 | +0.10% | 2.1만 |
|---|
| 2026.02.27 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 8.7천 |
|---|
| 2026.02.26 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩14,054 | ₩14,054 | ₩14,048 | ₩14,054 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩14,068 | ₩14,068 | ₩14,068 | ₩14,068 | 0.00% | 5만 |
|---|
| 2026.02.19 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 4.5만 |
|---|
| 2026.02.18 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 2.2천 |
|---|
| 2026.02.17 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 3.4만 |
|---|
| 2026.02.13 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩14,081 | ₩14,081 | ₩14,054 | ₩14,054 | -0.19% | 1.2천 |
|---|
| 2026.02.11 | ₩14,054 | ₩14,061 | ₩14,054 | ₩14,054 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩14,068 | ₩14,068 | ₩14,041 | ₩14,041 | -0.19% | 2.9만 |
|---|
| 2026.02.09 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 1.8천 |
|---|
| 2026.02.06 | ₩14,068 | ₩14,068 | ₩14,054 | ₩14,068 | 0.00% | 5.3만 |
|---|
| 2026.02.05 | ₩14,054 | ₩14,068 | ₩14,054 | ₩14,068 | +0.10% | 8.6만 |
|---|
| 2026.02.04 | ₩14,041 | ₩14,048 | ₩14,041 | ₩14,041 | 0.00% | 7.1만 |
|---|
| 2026.02.03 | ₩14,045 | ₩14,054 | ₩14,041 | ₩14,054 | +0.07% | 1.4만 |
|---|
| 2026.02.02 | ₩14,048 | ₩14,054 | ₩14,028 | ₩14,054 | +0.05% | 3만 |
|---|
| 2026.01.30 | ₩14,050 | ₩14,050 | ₩14,014 | ₩14,041 | -0.07% | 4만 |
|---|
| 2026.01.29 | ₩14,054 | ₩14,108 | ₩14,054 | ₩14,108 | +0.38% | 1천 |
|---|
| 2026.01.28 | ₩14,048 | ₩14,048 | ₩14,048 | ₩14,048 | 0.00% | 4.3만 |
|---|
| 2026.01.27 | ₩14,041 | ₩14,054 | ₩14,041 | ₩14,041 | 0.00% | 2.9만 |
|---|
| 2026.01.26 | ₩14,041 | ₩14,054 | ₩14,028 | ₩14,028 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩14,014 | ₩14,054 | ₩14,014 | ₩14,041 | +0.19% | 32.1만 |
|---|
| 2026.01.21 | ₩14,028 | ₩14,048 | ₩14,014 | ₩14,041 | +0.10% | 4만 |
|---|
| 2026.01.20 | ₩14,048 | ₩14,048 | ₩14,028 | ₩14,028 | -0.14% | 11.2만 |
|---|
| 2026.01.16 | ₩14,014 | ₩14,068 | ₩14,001 | ₩14,054 | +0.29% | 34.6만 |
|---|
| 2026.01.15 | ₩14,014 | ₩14,041 | ₩14,001 | ₩14,028 | +0.10% | 6.4만 |
|---|
| 2026.01.14 | ₩14,014 | ₩14,068 | ₩13,987 | ₩14,014 | 0.00% | 31.8만 |
|---|
| 2026.01.13 | ₩14,054 | ₩14,054 | ₩14,001 | ₩14,001 | -0.38% | 12.8만 |
|---|
| 2026.01.12 | ₩14,095 | ₩14,095 | ₩14,054 | ₩14,061 | -0.24% | 7.4만 |
|---|
| 2026.01.09 | ₩14,121 | ₩14,121 | ₩14,095 | ₩14,095 | -0.19% | 52.5만 |
|---|
| 2026.01.08 | ₩14,001 | ₩14,349 | ₩14,001 | ₩14,108 | +0.77% | 143.4만 |
|---|
| 2026.01.07 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩13,974 | ₩14,001 | ₩13,974 | ₩14,001 | +0.19% | 2.1천 |
|---|
| 2026.01.02 | ₩13,974 | ₩13,974 | ₩13,947 | ₩13,961 | -0.10% | 9.8천 |
|---|
| 2025.12.31 | ₩13,947 | ₩13,961 | ₩13,947 | ₩13,961 | +0.10% | 14.9만 |
|---|
| 2025.12.30 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 6.1만 |
|---|
| 2025.12.29 | ₩13,944 | ₩13,944 | ₩13,934 | ₩13,934 | -0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩13,947 | ₩13,947 | ₩13,934 | ₩13,934 | -0.10% | 1.1천 |
|---|
| 2025.12.23 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩13,947 | ₩13,947 | ₩13,920 | ₩13,934 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩13,923 | ₩13,947 | ₩13,923 | ₩13,947 | +0.17% | 500 |
|---|
| 2025.12.18 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩13,907 | ₩13,934 | ₩13,907 | ₩13,934 | +0.19% | 47.8만 |
|---|
| 2025.12.16 | ₩13,907 | ₩13,934 | ₩13,907 | ₩13,934 | +0.19% | 4.9천 |
|---|
| 2025.12.15 | ₩13,907 | ₩13,934 | ₩13,907 | ₩13,934 | +0.19% | 3.4만 |
|---|
| 2025.12.12 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩13,893 | ₩13,920 | ₩13,893 | ₩13,907 | +0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩13,920 | ₩13,920 | ₩13,893 | ₩13,907 | -0.10% | 15.1만 |
|---|
| 2025.12.09 | ₩13,907 | ₩13,934 | ₩13,893 | ₩13,893 | -0.10% | 19.7만 |
|---|
| 2025.12.08 | ₩13,911 | ₩13,920 | ₩13,907 | ₩13,920 | +0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩13,934 | ₩13,934 | ₩13,914 | ₩13,914 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩13,920 | ₩13,934 | ₩13,920 | ₩13,920 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩13,934 | ₩13,934 | ₩13,914 | ₩13,920 | -0.10% | 7만 |
|---|
| 2025.12.02 | ₩13,961 | ₩13,961 | ₩13,920 | ₩13,920 | -0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩13,900 | ₩13,900 | ₩13,900 | ₩13,900 | 0.00% | 3.7천 |
|---|
| 2025.11.28 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩13,907 | ₩13,907 | ₩13,887 | ₩13,887 | -0.14% | 2.5천 |
|---|
| 2025.11.25 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩13,932 | ₩13,932 | ₩13,920 | ₩13,920 | -0.09% | 1.4천 |
|---|
| 2025.11.21 | ₩13,934 | ₩13,934 | ₩13,893 | ₩13,893 | -0.29% | 1.5천 |
|---|
| 2025.11.20 | ₩13,934 | ₩13,934 | ₩13,880 | ₩13,880 | -0.38% | 7천 |
|---|
| 2025.11.19 | ₩13,920 | ₩13,947 | ₩13,920 | ₩13,947 | +0.19% | 5.1천 |
|---|
| 2025.11.18 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 3.2천 |
|---|
| 2025.11.12 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩13,907 | ₩13,907 | ₩13,853 | ₩13,867 | -0.29% | 5.9천 |
|---|
| 2025.10.31 | ₩13,893 | ₩13,934 | ₩13,887 | ₩13,934 | +0.29% | 6.6천 |
|---|
| 2025.10.30 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩13,867 | ₩13,947 | ₩13,840 | ₩13,947 | +0.58% | 1.6만 |
|---|
| 2025.10.24 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 1.4천 |
|---|
| 2025.10.20 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩13,820 | ₩13,820 | ₩13,820 | ₩13,820 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,820 | ₩13,820 | ₩13,820 | ₩13,820 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|