시장 데이터를 불러오는 중
FutureCrest Acquisition Corp. Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant · FCRS-UN · NYSE
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,782 | ₩13,783 | ₩13,675 | ₩13,783 | +0.01% | 2천 |
| 2026.10.08 | ₩13,809 | ₩13,875 | ₩13,809 | ₩13,875 | +0.48% | 9.3만 |
| 2026.10.07 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
| 2026.10.06 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
| 2026.10.05 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
| 2026.10.02 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
| 2026.10.01 | ₩13,782 | ₩13,915 | ₩13,782 | ₩13,915 | +0.97% | 204 |
| 2026.09.30 | ₩13,862 | ₩13,862 | ₩13,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,862 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 506 |
|---|
| 2026.09.25 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 728 |
|---|
| 2026.09.23 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,889 | ₩13,894 | ₩13,889 | ₩13,894 | +0.04% | 819 |
|---|
| 2026.09.18 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 301 |
|---|
| 2026.09.17 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 202 |
|---|
| 2026.09.14 | ₩13,895 | ₩13,895 | ₩13,895 | ₩13,895 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,895 | ₩13,895 | ₩13,895 | ₩13,895 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,895 | ₩13,895 | ₩13,895 | ₩13,895 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,862 | ₩13,895 | ₩13,862 | ₩13,895 | +0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩13,875 | ₩13,875 | ₩13,869 | ₩13,875 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 104 |
|---|
| 2026.09.01 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 202 |
|---|
| 2026.08.28 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,942 | ₩13,969 | ₩13,915 | ₩13,915 | -0.19% | 922 |
|---|
| 2026.08.21 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,835 | ₩13,862 | ₩13,835 | ₩13,862 | +0.19% | 2.5천 |
|---|
| 2026.08.18 | ₩13,809 | ₩13,809 | ₩13,809 | ₩13,809 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,809 | ₩13,809 | ₩13,809 | ₩13,809 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,809 | ₩13,809 | ₩13,809 | ₩13,809 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,822 | ₩13,822 | ₩13,782 | ₩13,809 | -0.10% | 1.4천 |
|---|
| 2026.08.12 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,835 | ₩13,835 | ₩13,822 | ₩13,822 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩13,835 | ₩13,862 | ₩13,835 | ₩13,862 | +0.19% | 224 |
|---|
| 2026.08.04 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 484 |
|---|
| 2026.08.03 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,822 | ₩13,835 | ₩13,822 | ₩13,835 | +0.10% | 1.2천 |
|---|
| 2026.07.30 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 147 |
|---|
| 2026.07.29 | ₩13,835 | ₩13,835 | ₩13,835 | ₩13,835 | 0.00% | 8.6천 |
|---|
| 2026.07.28 | ₩13,889 | ₩13,889 | ₩13,875 | ₩13,875 | -0.10% | 1.6천 |
|---|
| 2026.07.27 | ₩13,849 | ₩13,849 | ₩13,849 | ₩13,849 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,875 | ₩13,875 | ₩13,849 | ₩13,849 | -0.19% | 5.7천 |
|---|
| 2026.07.23 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,899 | ₩13,899 | ₩13,889 | ₩13,889 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 159 |
|---|
| 2026.07.16 | ₩13,875 | ₩13,889 | ₩13,875 | ₩13,875 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩13,956 | ₩14,009 | ₩13,929 | ₩13,942 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩13,969 | ₩13,989 | ₩13,956 | ₩13,956 | -0.10% | 603 |
|---|
| 2026.07.13 | ₩14,022 | ₩14,022 | ₩13,942 | ₩13,956 | -0.48% | 2.7천 |
|---|
| 2026.07.10 | ₩13,942 | ₩14,002 | ₩13,942 | ₩13,956 | +0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩14,022 | ₩14,036 | ₩14,022 | ₩14,036 | +0.10% | 460 |
|---|
| 2026.07.08 | ₩14,009 | ₩14,009 | ₩13,942 | ₩13,982 | -0.19% | 3.4천 |
|---|
| 2026.07.07 | ₩13,929 | ₩13,956 | ₩13,929 | ₩13,949 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩13,982 | ₩13,982 | ₩13,969 | ₩13,969 | -0.10% | 331 |
|---|
| 2026.07.02 | ₩13,929 | ₩13,982 | ₩13,929 | ₩13,982 | +0.38% | 2.3천 |
|---|
| 2026.07.01 | ₩13,932 | ₩14,009 | ₩13,932 | ₩14,009 | +0.55% | 2.1천 |
|---|
| 2026.06.30 | ₩13,849 | ₩13,942 | ₩13,849 | ₩13,942 | +0.67% | 6.7천 |
|---|
| 2026.06.29 | ₩13,875 | ₩13,915 | ₩13,809 | ₩13,902 | +0.19% | 12.1만 |
|---|
| 2026.06.26 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 458 |
|---|
| 2026.06.25 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 682 |
|---|
| 2026.06.24 | ₩13,809 | ₩13,855 | ₩13,809 | ₩13,835 | +0.19% | 7.6천 |
|---|
| 2026.06.23 | ₩13,849 | ₩13,849 | ₩13,822 | ₩13,829 | -0.14% | 5.7천 |
|---|
| 2026.06.22 | ₩13,835 | ₩13,849 | ₩13,822 | ₩13,849 | +0.10% | 4만 |
|---|
| 2026.06.18 | ₩13,862 | ₩13,862 | ₩13,835 | ₩13,849 | -0.10% | 5.4천 |
|---|
| 2026.06.17 | ₩13,942 | ₩13,942 | ₩13,769 | ₩13,829 | -0.81% | 2.4만 |
|---|
| 2026.06.16 | ₩13,902 | ₩13,942 | ₩13,889 | ₩13,889 | -0.10% | 1.1천 |
|---|
| 2026.06.15 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 155 |
|---|
| 2026.06.11 | ₩13,942 | ₩13,942 | ₩13,942 | ₩13,942 | 0.00% | 166 |
|---|
| 2026.06.10 | ₩13,889 | ₩13,902 | ₩13,889 | ₩13,902 | +0.10% | 468 |
|---|
| 2026.06.09 | ₩13,964 | ₩13,995 | ₩13,915 | ₩13,915 | -0.34% | 7천 |
|---|
| 2026.06.08 | ₩13,902 | ₩13,956 | ₩13,889 | ₩13,949 | +0.34% | 2.2천 |
|---|
| 2026.06.05 | ₩13,942 | ₩13,942 | ₩13,915 | ₩13,942 | 0.00% | 1.4천 |
|---|
| 2026.06.04 | ₩13,956 | ₩14,102 | ₩13,956 | ₩13,969 | +0.09% | 3.2천 |
|---|
| 2026.06.03 | ₩13,996 | ₩14,556 | ₩13,908 | ₩14,102 | +0.76% | 1.7만 |
|---|
| 2026.06.02 | ₩13,956 | ₩14,009 | ₩13,902 | ₩13,996 | +0.29% | 1.9만 |
|---|
| 2026.06.01 | ₩13,929 | ₩13,956 | ₩13,862 | ₩13,942 | +0.10% | 7.3만 |
|---|
| 2026.05.29 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 150 |
|---|
| 2026.05.28 | ₩13,862 | ₩13,889 | ₩13,862 | ₩13,889 | +0.19% | 3.3천 |
|---|
| 2026.05.27 | ₩13,862 | ₩13,902 | ₩13,842 | ₩13,875 | +0.10% | 4.7천 |
|---|
| 2026.05.26 | ₩13,862 | ₩13,875 | ₩13,749 | ₩13,809 | -0.38% | 4.4만 |
|---|
| 2026.05.22 | ₩13,875 | ₩13,953 | ₩13,875 | ₩13,875 | 0.00% | 4.4천 |
|---|
| 2026.05.21 | ₩13,875 | ₩13,903 | ₩13,875 | ₩13,903 | +0.20% | 1.2천 |
|---|
| 2026.05.20 | ₩13,862 | ₩13,956 | ₩13,835 | ₩13,889 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 362 |
|---|
| 2026.05.18 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,915 | ₩13,942 | ₩13,915 | ₩13,915 | 0.00% | 5.4천 |
|---|
| 2026.05.14 | ₩13,915 | ₩13,942 | ₩13,862 | ₩13,929 | +0.10% | 3만 |
|---|
| 2026.05.13 | ₩13,949 | ₩13,949 | ₩13,815 | ₩13,915 | -0.24% | 6.5만 |
|---|
| 2026.05.12 | ₩13,889 | ₩13,949 | ₩13,889 | ₩13,915 | +0.19% | 5.5만 |
|---|
| 2026.05.11 | ₩13,915 | ₩13,929 | ₩13,875 | ₩13,889 | -0.19% | 7.3천 |
|---|
| 2026.05.08 | ₩13,962 | ₩13,969 | ₩13,929 | ₩13,969 | +0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩13,889 | ₩13,982 | ₩13,889 | ₩13,915 | +0.19% | 1.4만 |
|---|
| 2026.05.06 | ₩13,889 | ₩13,942 | ₩13,889 | ₩13,889 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩13,895 | ₩13,942 | ₩13,862 | ₩13,942 | +0.34% | 4.6천 |
|---|
| 2026.05.04 | ₩13,889 | ₩13,929 | ₩13,849 | ₩13,929 | +0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩13,875 | ₩13,902 | ₩13,875 | ₩13,889 | +0.10% | 5.1천 |
|---|
| 2026.04.30 | ₩13,875 | ₩13,915 | ₩13,829 | ₩13,835 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩13,889 | ₩13,902 | ₩13,835 | ₩13,902 | +0.10% | 2만 |
|---|
| 2026.04.28 | ₩13,862 | ₩13,915 | ₩13,835 | ₩13,902 | +0.29% | 3.3만 |
|---|
| 2026.04.27 | ₩13,875 | ₩13,969 | ₩13,809 | ₩13,936 | +0.43% | 3.8만 |
|---|
| 2026.04.24 | ₩13,942 | ₩14,009 | ₩13,875 | ₩13,915 | -0.19% | 58.2만 |
|---|
| 2026.04.23 | ₩13,915 | ₩13,929 | ₩13,875 | ₩13,875 | -0.29% | 2.4만 |
|---|
| 2026.04.22 | ₩13,809 | ₩13,875 | ₩13,809 | ₩13,835 | +0.19% | 1.4만 |
|---|
| 2026.04.21 | ₩13,649 | ₩13,836 | ₩13,635 | ₩13,836 | +1.37% | 8.7만 |
|---|
| 2026.04.20 | ₩13,622 | ₩13,650 | ₩13,622 | ₩13,622 | -0.00% | 2.9만 |
|---|
| 2026.04.17 | ₩13,625 | ₩13,649 | ₩13,569 | ₩13,595 | -0.21% | 8만 |
|---|
| 2026.04.16 | ₩13,609 | ₩13,635 | ₩13,595 | ₩13,622 | +0.10% | 6.4만 |
|---|
| 2026.04.15 | ₩13,595 | ₩13,609 | ₩13,582 | ₩13,595 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩13,555 | ₩13,595 | ₩13,555 | ₩13,582 | +0.20% | 2만 |
|---|
| 2026.04.13 | ₩13,569 | ₩13,582 | ₩13,569 | ₩13,570 | +0.01% | 7.3천 |
|---|
| 2026.04.10 | ₩13,569 | ₩13,595 | ₩13,542 | ₩13,575 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩13,569 | ₩13,595 | ₩13,569 | ₩13,582 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩13,609 | ₩13,609 | ₩13,575 | ₩13,582 | -0.20% | 741 |
|---|
| 2026.04.07 | ₩13,582 | ₩13,582 | ₩13,582 | ₩13,582 | 0.00% | 272 |
|---|
| 2026.04.06 | ₩13,569 | ₩13,582 | ₩13,569 | ₩13,582 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩13,575 | ₩13,582 | ₩13,555 | ₩13,582 | +0.05% | 1.3만 |
|---|
| 2026.04.01 | ₩13,582 | ₩13,582 | ₩13,575 | ₩13,575 | -0.05% | 1.6천 |
|---|
| 2026.03.31 | ₩13,569 | ₩13,582 | ₩13,569 | ₩13,582 | +0.10% | 3.3천 |
|---|
| 2026.03.30 | ₩13,555 | ₩13,582 | ₩13,555 | ₩13,582 | +0.20% | 1.9천 |
|---|
| 2026.03.27 | ₩13,569 | ₩13,582 | ₩13,569 | ₩13,575 | +0.05% | 2.9만 |
|---|
| 2026.03.26 | ₩13,595 | ₩13,622 | ₩13,569 | ₩13,582 | -0.10% | 2.3만 |
|---|
| 2026.03.25 | ₩13,582 | ₩13,622 | ₩13,582 | ₩13,622 | +0.29% | 1.8만 |
|---|
| 2026.03.24 | ₩13,575 | ₩13,609 | ₩13,569 | ₩13,609 | +0.25% | 2만 |
|---|
| 2026.03.23 | ₩13,578 | ₩13,582 | ₩13,575 | ₩13,582 | +0.03% | 5.4천 |
|---|
| 2026.03.20 | ₩13,555 | ₩13,582 | ₩13,555 | ₩13,569 | +0.10% | 2.4천 |
|---|
| 2026.03.19 | ₩13,575 | ₩13,587 | ₩13,555 | ₩13,563 | -0.09% | 3.4만 |
|---|
| 2026.03.18 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 203 |
|---|
| 2026.03.17 | ₩13,595 | ₩13,595 | ₩13,582 | ₩13,595 | 0.00% | 1.7천 |
|---|
| 2026.03.16 | ₩13,583 | ₩13,609 | ₩13,569 | ₩13,595 | +0.09% | 1.8만 |
|---|
| 2026.03.13 | ₩13,582 | ₩13,589 | ₩13,569 | ₩13,574 | -0.06% | 8천 |
|---|
| 2026.03.12 | ₩13,569 | ₩13,595 | ₩13,569 | ₩13,595 | +0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩13,595 | ₩13,595 | ₩13,569 | ₩13,595 | 0.00% | 6.7천 |
|---|
| 2026.03.10 | ₩13,609 | ₩13,609 | ₩13,555 | ₩13,582 | -0.20% | 5.8천 |
|---|
| 2026.03.09 | ₩13,589 | ₩13,589 | ₩13,569 | ₩13,582 | -0.05% | 1.3만 |
|---|
| 2026.03.06 | ₩13,582 | ₩13,595 | ₩13,569 | ₩13,589 | +0.05% | 1.6만 |
|---|
| 2026.03.05 | ₩13,582 | ₩13,609 | ₩13,582 | ₩13,582 | -0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 1천 |
|---|
| 2026.03.03 | ₩13,609 | ₩13,649 | ₩13,569 | ₩13,609 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩13,609 | ₩13,615 | ₩13,595 | ₩13,595 | -0.10% | 8.8천 |
|---|
| 2026.02.27 | ₩13,635 | ₩13,635 | ₩13,611 | ₩13,611 | -0.18% | 1.5만 |
|---|
| 2026.02.26 | ₩13,649 | ₩13,653 | ₩13,635 | ₩13,649 | 0.00% | 3.6만 |
|---|
| 2026.02.25 | ₩13,595 | ₩13,635 | ₩13,595 | ₩13,622 | +0.20% | 2만 |
|---|
| 2026.02.24 | ₩13,569 | ₩13,609 | ₩13,555 | ₩13,595 | +0.20% | 2만 |
|---|
| 2026.02.23 | ₩13,609 | ₩13,618 | ₩13,555 | ₩13,582 | -0.20% | 10.7만 |
|---|
| 2026.02.20 | ₩13,622 | ₩13,635 | ₩13,595 | ₩13,609 | -0.10% | 1.9만 |
|---|
| 2026.02.19 | ₩13,622 | ₩13,642 | ₩13,609 | ₩13,622 | 0.00% | 7.9만 |
|---|
| 2026.02.18 | ₩13,622 | ₩13,649 | ₩13,622 | ₩13,622 | 0.00% | 2.2만 |
|---|
| 2026.02.17 | ₩13,675 | ₩13,702 | ₩13,609 | ₩13,622 | -0.39% | 39.2만 |
|---|
| 2026.02.13 | ₩13,662 | ₩13,702 | ₩13,635 | ₩13,669 | +0.05% | 32.1만 |
|---|
| 2026.02.12 | ₩13,702 | ₩13,703 | ₩13,609 | ₩13,662 | -0.29% | 43.1만 |
|---|
| 2026.02.11 | ₩13,715 | ₩13,735 | ₩13,635 | ₩13,689 | -0.19% | 5.8만 |
|---|
| 2026.02.10 | ₩13,755 | ₩13,775 | ₩13,662 | ₩13,715 | -0.29% | 21.2만 |
|---|
| 2026.02.09 | ₩13,662 | ₩13,755 | ₩13,662 | ₩13,755 | +0.68% | 11.9만 |
|---|
| 2026.02.06 | ₩13,675 | ₩13,722 | ₩13,675 | ₩13,702 | +0.20% | 6.8만 |
|---|
| 2026.02.05 | ₩13,715 | ₩13,770 | ₩13,675 | ₩13,675 | -0.29% | 22.6만 |
|---|
| 2026.02.04 | ₩13,996 | ₩14,022 | ₩13,702 | ₩13,729 | -1.91% | 48.3만 |
|---|
| 2026.02.03 | ₩14,009 | ₩14,009 | ₩13,769 | ₩13,795 | -1.52% | 3.9만 |
|---|
| 2026.02.02 | ₩14,009 | ₩14,142 | ₩13,875 | ₩13,956 | -0.38% | 7.5만 |
|---|
| 2026.01.30 | ₩14,049 | ₩14,142 | ₩13,996 | ₩14,009 | -0.28% | 5.4만 |
|---|
| 2026.01.29 | ₩13,996 | ₩14,142 | ₩13,982 | ₩14,076 | +0.57% | 6.8천 |
|---|
| 2026.01.28 | ₩13,889 | ₩14,049 | ₩13,875 | ₩13,982 | +0.67% | 11.9만 |
|---|
| 2026.01.27 | ₩13,875 | ₩13,902 | ₩13,875 | ₩13,876 | +0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩13,835 | ₩13,881 | ₩13,835 | ₩13,875 | +0.29% | 4.2천 |
|---|
| 2026.01.23 | ₩13,835 | ₩13,901 | ₩13,822 | ₩13,901 | +0.48% | 3천 |
|---|
| 2026.01.22 | ₩13,849 | ₩13,902 | ₩13,795 | ₩13,822 | -0.19% | 7.9만 |
|---|
| 2026.01.21 | ₩13,809 | ₩13,874 | ₩13,809 | ₩13,849 | +0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩13,849 | ₩13,889 | ₩13,755 | ₩13,849 | 0.00% | 4.7만 |
|---|
| 2026.01.16 | ₩13,849 | ₩14,009 | ₩13,849 | ₩13,928 | +0.57% | 876 |
|---|
| 2026.01.15 | ₩13,875 | ₩13,969 | ₩13,849 | ₩13,849 | -0.19% | 4천 |
|---|
| 2026.01.14 | ₩13,742 | ₩13,929 | ₩13,742 | ₩13,835 | +0.68% | 11.5만 |
|---|
| 2026.01.13 | ₩13,743 | ₩13,762 | ₩13,702 | ₩13,742 | -0.00% | 5.2만 |
|---|
| 2026.01.12 | ₩13,675 | ₩13,775 | ₩13,675 | ₩13,715 | +0.29% | 16.1만 |
|---|
| 2026.01.09 | ₩13,689 | ₩13,721 | ₩13,675 | ₩13,702 | +0.10% | 2.3만 |
|---|
| 2026.01.08 | ₩13,702 | ₩13,715 | ₩13,582 | ₩13,715 | +0.10% | 74.5만 |
|---|
| 2026.01.07 | ₩13,662 | ₩13,729 | ₩13,662 | ₩13,702 | +0.29% | 3.5천 |
|---|
| 2026.01.06 | ₩13,662 | ₩13,729 | ₩13,662 | ₩13,729 | +0.49% | 3.2만 |
|---|
| 2026.01.05 | ₩13,675 | ₩13,709 | ₩13,622 | ₩13,689 | +0.10% | 16.2만 |
|---|
| 2026.01.02 | ₩13,675 | ₩13,729 | ₩13,675 | ₩13,715 | +0.29% | 4만 |
|---|
| 2025.12.31 | ₩13,675 | ₩13,686 | ₩13,655 | ₩13,662 | -0.10% | 18.8만 |
|---|
| 2025.12.30 | ₩13,632 | ₩13,675 | ₩13,615 | ₩13,662 | +0.22% | 5.9만 |
|---|
| 2025.12.29 | ₩13,622 | ₩13,655 | ₩13,542 | ₩13,569 | -0.39% | 5.7만 |
|---|
| 2025.12.26 | ₩13,609 | ₩13,662 | ₩13,609 | ₩13,662 | +0.39% | 8.5만 |
|---|
| 2025.12.24 | ₩13,622 | ₩13,675 | ₩13,609 | ₩13,675 | +0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩13,675 | ₩13,682 | ₩13,635 | ₩13,662 | -0.10% | 5.5만 |
|---|
| 2025.12.22 | ₩13,689 | ₩13,689 | ₩13,675 | ₩13,675 | -0.10% | 5.2만 |
|---|
| 2025.12.19 | ₩13,675 | ₩13,702 | ₩13,675 | ₩13,689 | +0.10% | 3.3만 |
|---|
| 2025.12.18 | ₩13,725 | ₩13,729 | ₩13,675 | ₩13,684 | -0.30% | 7.4만 |
|---|
| 2025.12.17 | ₩13,755 | ₩13,755 | ₩13,702 | ₩13,703 | -0.38% | 3만 |
|---|
| 2025.12.16 | ₩13,715 | ₩13,736 | ₩13,715 | ₩13,715 | 0.00% | 21.8만 |
|---|
| 2025.12.15 | ₩13,715 | ₩13,742 | ₩13,715 | ₩13,722 | +0.05% | 2.5만 |
|---|
| 2025.12.12 | ₩13,729 | ₩13,769 | ₩13,715 | ₩13,715 | -0.10% | 8.7만 |
|---|
| 2025.12.11 | ₩13,742 | ₩13,782 | ₩13,729 | ₩13,742 | 0.00% | 3.7만 |
|---|
| 2025.12.10 | ₩13,755 | ₩13,782 | ₩13,737 | ₩13,755 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩13,783 | ₩13,786 | ₩13,755 | ₩13,755 | -0.20% | 5.6만 |
|---|
| 2025.12.08 | ₩13,782 | ₩13,795 | ₩13,755 | ₩13,755 | -0.19% | 2.7만 |
|---|
| 2025.12.05 | ₩13,729 | ₩13,795 | ₩13,729 | ₩13,769 | +0.29% | 17.2만 |
|---|
| 2025.12.04 | ₩13,729 | ₩13,795 | ₩13,725 | ₩13,729 | 0.00% | 9.9만 |
|---|
| 2025.12.03 | ₩13,782 | ₩13,782 | ₩13,742 | ₩13,742 | -0.29% | 3.1만 |
|---|
| 2025.12.02 | ₩13,755 | ₩13,795 | ₩13,742 | ₩13,769 | +0.10% | 9.6만 |
|---|
| 2025.12.01 | ₩13,782 | ₩13,832 | ₩13,755 | ₩13,782 | -0.00% | 9.4만 |
|---|
| 2025.11.28 | ₩13,806 | ₩13,809 | ₩13,782 | ₩13,782 | -0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩13,809 | ₩13,809 | ₩13,742 | ₩13,769 | -0.29% | 18.2만 |
|---|
| 2025.11.25 | ₩13,755 | ₩13,776 | ₩13,742 | ₩13,769 | +0.10% | 5.1만 |
|---|
| 2025.11.24 | ₩13,715 | ₩13,803 | ₩13,715 | ₩13,755 | +0.29% | 12.2만 |
|---|
| 2025.11.21 | ₩13,729 | ₩13,790 | ₩13,675 | ₩13,742 | +0.10% | 8.1만 |
|---|
| 2025.11.20 | ₩13,875 | ₩13,875 | ₩13,729 | ₩13,742 | -0.96% | 38.2만 |
|---|
| 2025.11.19 | ₩13,942 | ₩13,942 | ₩13,802 | ₩13,802 | -1.00% | 12.2만 |
|---|
| 2025.11.18 | ₩13,902 | ₩13,969 | ₩13,822 | ₩13,849 | -0.38% | 23.9만 |
|---|
| 2025.11.17 | ₩13,969 | ₩13,996 | ₩13,875 | ₩13,876 | -0.67% | 18.5만 |
|---|
| 2025.11.14 | ₩13,956 | ₩13,989 | ₩13,875 | ₩13,875 | -0.58% | 20만 |
|---|
| 2025.11.13 | ₩13,982 | ₩14,022 | ₩13,942 | ₩13,969 | -0.10% | 29.1만 |
|---|
| 2025.11.12 | ₩13,996 | ₩14,022 | ₩13,942 | ₩14,022 | +0.19% | 15.8만 |
|---|
| 2025.11.11 | ₩13,982 | ₩14,076 | ₩13,902 | ₩13,982 | 0.00% | 34.9만 |
|---|
| 2025.11.10 | ₩14,091 | ₩14,116 | ₩13,915 | ₩13,956 | -0.96% | 31.7만 |
|---|
| 2025.11.07 | ₩14,021 | ₩14,142 | ₩13,889 | ₩13,962 | -0.42% | 38.6만 |
|---|
| 2025.11.06 | ₩14,036 | ₩14,050 | ₩13,969 | ₩13,982 | -0.38% | 11.8만 |
|---|
| 2025.11.05 | ₩14,036 | ₩14,049 | ₩14,022 | ₩14,022 | -0.10% | 13.4만 |
|---|
| 2025.11.04 | ₩14,089 | ₩14,109 | ₩14,022 | ₩14,022 | -0.47% | 18.9만 |
|---|
| 2025.11.03 | ₩14,169 | ₩14,209 | ₩14,036 | ₩14,062 | -0.75% | 20만 |
|---|
| 2025.10.31 | ₩14,260 | ₩14,262 | ₩14,156 | ₩14,156 | -0.73% | 3.7만 |
|---|
| 2025.10.30 | ₩14,182 | ₩14,276 | ₩14,076 | ₩14,182 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩14,182 | ₩14,342 | ₩14,182 | ₩14,182 | +0.00% | 33.6만 |
|---|
| 2025.10.28 | ₩14,196 | ₩14,249 | ₩14,129 | ₩14,182 | -0.09% | 32.4만 |
|---|
| 2025.10.27 | ₩14,143 | ₩14,209 | ₩14,116 | ₩14,129 | -0.10% | 9.8만 |
|---|
| 2025.10.24 | ₩14,142 | ₩14,276 | ₩14,062 | ₩14,122 | -0.14% | 17.5만 |
|---|
| 2025.10.23 | ₩14,222 | ₩14,276 | ₩14,076 | ₩14,142 | -0.56% | 17.7만 |
|---|
| 2025.10.22 | ₩14,169 | ₩14,182 | ₩14,036 | ₩14,049 | -0.85% | 16만 |
|---|
| 2025.10.21 | ₩14,156 | ₩14,242 | ₩14,129 | ₩14,169 | +0.09% | 17.5만 |
|---|
| 2025.10.20 | ₩14,236 | ₩14,329 | ₩14,142 | ₩14,156 | -0.56% | 16.8만 |
|---|
| 2025.10.17 | ₩14,236 | ₩14,289 | ₩14,182 | ₩14,209 | -0.19% | 12.5만 |
|---|
| 2025.10.16 | ₩14,276 | ₩14,316 | ₩14,183 | ₩14,249 | -0.19% | 10.7만 |
|---|
| 2025.10.15 | ₩14,273 | ₩14,302 | ₩14,156 | ₩14,262 | -0.07% | 38.2만 |
|---|
| 2025.10.14 | ₩14,116 | ₩14,196 | ₩14,082 | ₩14,156 | +0.28% | 27.8만 |
|---|
| 2025.10.13 | ₩14,209 | ₩14,209 | ₩14,089 | ₩14,129 | -0.56% | 13.9만 |
|---|
| 2025.10.10 | ₩14,276 | ₩14,329 | ₩14,102 | ₩14,136 | -0.98% | 25.3만 |
|---|
