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 | ₩13,805 | ₩13,806 | ₩13,698 | ₩13,806 | +0.01% | 2천 |
| 2026.10.08 | ₩13,832 | ₩13,898 | ₩13,832 | ₩13,898 | +0.48% | 9.3만 |
| 2026.10.07 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
| 2026.10.06 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
| 2026.10.05 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
| 2026.10.02 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
| 2026.10.01 | ₩13,805 | ₩13,938 | ₩13,805 | ₩13,938 | +0.97% | 204 |
| 2026.09.30 | ₩13,885 | ₩13,885 | ₩13,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,885 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 506 |
|---|
| 2026.09.25 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 728 |
|---|
| 2026.09.23 | ₩13,917 | ₩13,917 | ₩13,917 | ₩13,917 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,917 | ₩13,917 | ₩13,917 | ₩13,917 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,912 | ₩13,917 | ₩13,912 | ₩13,917 | +0.04% | 819 |
|---|
| 2026.09.18 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 301 |
|---|
| 2026.09.17 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 202 |
|---|
| 2026.09.14 | ₩13,918 | ₩13,918 | ₩13,918 | ₩13,918 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,918 | ₩13,918 | ₩13,918 | ₩13,918 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,918 | ₩13,918 | ₩13,918 | ₩13,918 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,885 | ₩13,918 | ₩13,885 | ₩13,918 | +0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩13,898 | ₩13,898 | ₩13,892 | ₩13,898 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 104 |
|---|
| 2026.09.01 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 202 |
|---|
| 2026.08.28 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,965 | ₩13,992 | ₩13,938 | ₩13,938 | -0.19% | 922 |
|---|
| 2026.08.21 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,858 | ₩13,885 | ₩13,858 | ₩13,885 | +0.19% | 2.5천 |
|---|
| 2026.08.18 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,832 | ₩13,832 | ₩13,832 | ₩13,832 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,845 | ₩13,845 | ₩13,805 | ₩13,832 | -0.10% | 1.4천 |
|---|
| 2026.08.12 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,858 | ₩13,858 | ₩13,845 | ₩13,845 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩13,858 | ₩13,885 | ₩13,858 | ₩13,885 | +0.19% | 224 |
|---|
| 2026.08.04 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 484 |
|---|
| 2026.08.03 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,845 | ₩13,858 | ₩13,845 | ₩13,858 | +0.10% | 1.2천 |
|---|
| 2026.07.30 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 147 |
|---|
| 2026.07.29 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 8.6천 |
|---|
| 2026.07.28 | ₩13,912 | ₩13,912 | ₩13,898 | ₩13,898 | -0.10% | 1.6천 |
|---|
| 2026.07.27 | ₩13,872 | ₩13,872 | ₩13,872 | ₩13,872 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,898 | ₩13,898 | ₩13,872 | ₩13,872 | -0.19% | 5.7천 |
|---|
| 2026.07.23 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,922 | ₩13,922 | ₩13,912 | ₩13,912 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 159 |
|---|
| 2026.07.16 | ₩13,898 | ₩13,912 | ₩13,898 | ₩13,898 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩13,979 | ₩14,032 | ₩13,952 | ₩13,965 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩13,992 | ₩14,012 | ₩13,979 | ₩13,979 | -0.10% | 603 |
|---|
| 2026.07.13 | ₩14,045 | ₩14,045 | ₩13,965 | ₩13,979 | -0.48% | 2.7천 |
|---|
| 2026.07.10 | ₩13,965 | ₩14,025 | ₩13,965 | ₩13,979 | +0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩14,045 | ₩14,059 | ₩14,045 | ₩14,059 | +0.10% | 460 |
|---|
| 2026.07.08 | ₩14,032 | ₩14,032 | ₩13,965 | ₩14,005 | -0.19% | 3.4천 |
|---|
| 2026.07.07 | ₩13,952 | ₩13,979 | ₩13,952 | ₩13,972 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩14,005 | ₩14,005 | ₩13,992 | ₩13,992 | -0.10% | 331 |
|---|
| 2026.07.02 | ₩13,952 | ₩14,005 | ₩13,952 | ₩14,005 | +0.38% | 2.3천 |
|---|
| 2026.07.01 | ₩13,955 | ₩14,032 | ₩13,955 | ₩14,032 | +0.55% | 2.1천 |
|---|
| 2026.06.30 | ₩13,872 | ₩13,965 | ₩13,872 | ₩13,965 | +0.67% | 6.7천 |
|---|
| 2026.06.29 | ₩13,898 | ₩13,938 | ₩13,832 | ₩13,925 | +0.19% | 12.1만 |
|---|
| 2026.06.26 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 458 |
|---|
| 2026.06.25 | ₩13,845 | ₩13,845 | ₩13,845 | ₩13,845 | 0.00% | 682 |
|---|
| 2026.06.24 | ₩13,832 | ₩13,878 | ₩13,832 | ₩13,858 | +0.19% | 7.6천 |
|---|
| 2026.06.23 | ₩13,872 | ₩13,872 | ₩13,845 | ₩13,852 | -0.14% | 5.7천 |
|---|
| 2026.06.22 | ₩13,858 | ₩13,872 | ₩13,845 | ₩13,872 | +0.10% | 4만 |
|---|
| 2026.06.18 | ₩13,885 | ₩13,885 | ₩13,858 | ₩13,872 | -0.10% | 5.4천 |
|---|
| 2026.06.17 | ₩13,965 | ₩13,965 | ₩13,791 | ₩13,852 | -0.81% | 2.4만 |
|---|
| 2026.06.16 | ₩13,925 | ₩13,965 | ₩13,912 | ₩13,912 | -0.10% | 1.1천 |
|---|
| 2026.06.15 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 155 |
|---|
| 2026.06.11 | ₩13,965 | ₩13,965 | ₩13,965 | ₩13,965 | 0.00% | 166 |
|---|
| 2026.06.10 | ₩13,912 | ₩13,925 | ₩13,912 | ₩13,925 | +0.10% | 468 |
|---|
| 2026.06.09 | ₩13,987 | ₩14,018 | ₩13,938 | ₩13,938 | -0.34% | 7천 |
|---|
| 2026.06.08 | ₩13,925 | ₩13,979 | ₩13,912 | ₩13,972 | +0.34% | 2.2천 |
|---|
| 2026.06.05 | ₩13,965 | ₩13,965 | ₩13,938 | ₩13,965 | 0.00% | 1.4천 |
|---|
| 2026.06.04 | ₩13,979 | ₩14,126 | ₩13,979 | ₩13,992 | +0.09% | 3.2천 |
|---|
| 2026.06.03 | ₩14,019 | ₩14,580 | ₩13,931 | ₩14,126 | +0.76% | 1.7만 |
|---|
| 2026.06.02 | ₩13,979 | ₩14,032 | ₩13,925 | ₩14,019 | +0.29% | 1.9만 |
|---|
| 2026.06.01 | ₩13,952 | ₩13,979 | ₩13,885 | ₩13,965 | +0.10% | 7.3만 |
|---|
| 2026.05.29 | ₩13,912 | ₩13,912 | ₩13,912 | ₩13,912 | 0.00% | 150 |
|---|
| 2026.05.28 | ₩13,885 | ₩13,912 | ₩13,885 | ₩13,912 | +0.19% | 3.3천 |
|---|
| 2026.05.27 | ₩13,885 | ₩13,925 | ₩13,865 | ₩13,898 | +0.10% | 4.7천 |
|---|
| 2026.05.26 | ₩13,885 | ₩13,898 | ₩13,771 | ₩13,832 | -0.38% | 4.4만 |
|---|
| 2026.05.22 | ₩13,898 | ₩13,976 | ₩13,898 | ₩13,898 | 0.00% | 4.4천 |
|---|
| 2026.05.21 | ₩13,898 | ₩13,926 | ₩13,898 | ₩13,926 | +0.20% | 1.2천 |
|---|
| 2026.05.20 | ₩13,885 | ₩13,979 | ₩13,858 | ₩13,912 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 362 |
|---|
| 2026.05.18 | ₩13,938 | ₩13,938 | ₩13,938 | ₩13,938 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,938 | ₩13,965 | ₩13,938 | ₩13,938 | 0.00% | 5.4천 |
|---|
| 2026.05.14 | ₩13,938 | ₩13,965 | ₩13,885 | ₩13,952 | +0.10% | 3만 |
|---|
| 2026.05.13 | ₩13,972 | ₩13,972 | ₩13,838 | ₩13,938 | -0.24% | 6.5만 |
|---|
| 2026.05.12 | ₩13,912 | ₩13,972 | ₩13,912 | ₩13,938 | +0.19% | 5.5만 |
|---|
| 2026.05.11 | ₩13,938 | ₩13,952 | ₩13,898 | ₩13,912 | -0.19% | 7.3천 |
|---|
| 2026.05.08 | ₩13,985 | ₩13,992 | ₩13,952 | ₩13,992 | +0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩13,912 | ₩14,005 | ₩13,912 | ₩13,938 | +0.19% | 1.4만 |
|---|
| 2026.05.06 | ₩13,912 | ₩13,965 | ₩13,912 | ₩13,912 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩13,918 | ₩13,965 | ₩13,885 | ₩13,965 | +0.34% | 4.6천 |
|---|
| 2026.05.04 | ₩13,912 | ₩13,952 | ₩13,872 | ₩13,952 | +0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩13,898 | ₩13,925 | ₩13,898 | ₩13,912 | +0.10% | 5.1천 |
|---|
| 2026.04.30 | ₩13,898 | ₩13,938 | ₩13,852 | ₩13,858 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩13,912 | ₩13,925 | ₩13,858 | ₩13,925 | +0.10% | 2만 |
|---|
| 2026.04.28 | ₩13,885 | ₩13,938 | ₩13,858 | ₩13,925 | +0.29% | 3.3만 |
|---|
| 2026.04.27 | ₩13,898 | ₩13,992 | ₩13,832 | ₩13,958 | +0.43% | 3.8만 |
|---|
| 2026.04.24 | ₩13,965 | ₩14,032 | ₩13,898 | ₩13,938 | -0.19% | 58.2만 |
|---|
| 2026.04.23 | ₩13,938 | ₩13,952 | ₩13,898 | ₩13,898 | -0.29% | 2.4만 |
|---|
| 2026.04.22 | ₩13,832 | ₩13,898 | ₩13,832 | ₩13,858 | +0.19% | 1.4만 |
|---|
| 2026.04.21 | ₩13,671 | ₩13,858 | ₩13,658 | ₩13,858 | +1.37% | 8.7만 |
|---|
| 2026.04.20 | ₩13,645 | ₩13,672 | ₩13,644 | ₩13,644 | -0.00% | 2.9만 |
|---|
| 2026.04.17 | ₩13,647 | ₩13,671 | ₩13,591 | ₩13,618 | -0.21% | 8만 |
|---|
| 2026.04.16 | ₩13,631 | ₩13,658 | ₩13,618 | ₩13,644 | +0.10% | 6.4만 |
|---|
| 2026.04.15 | ₩13,618 | ₩13,631 | ₩13,604 | ₩13,618 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩13,578 | ₩13,618 | ₩13,578 | ₩13,604 | +0.20% | 2만 |
|---|
| 2026.04.13 | ₩13,591 | ₩13,604 | ₩13,591 | ₩13,592 | +0.01% | 7.3천 |
|---|
| 2026.04.10 | ₩13,591 | ₩13,618 | ₩13,564 | ₩13,598 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩13,591 | ₩13,618 | ₩13,591 | ₩13,604 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩13,631 | ₩13,631 | ₩13,598 | ₩13,604 | -0.20% | 741 |
|---|
| 2026.04.07 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 272 |
|---|
| 2026.04.06 | ₩13,591 | ₩13,604 | ₩13,591 | ₩13,604 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩13,598 | ₩13,604 | ₩13,578 | ₩13,604 | +0.05% | 1.3만 |
|---|
| 2026.04.01 | ₩13,604 | ₩13,604 | ₩13,598 | ₩13,598 | -0.05% | 1.6천 |
|---|
| 2026.03.31 | ₩13,591 | ₩13,604 | ₩13,591 | ₩13,604 | +0.10% | 3.3천 |
|---|
| 2026.03.30 | ₩13,578 | ₩13,604 | ₩13,578 | ₩13,604 | +0.20% | 1.9천 |
|---|
| 2026.03.27 | ₩13,591 | ₩13,604 | ₩13,591 | ₩13,598 | +0.05% | 2.9만 |
|---|
| 2026.03.26 | ₩13,618 | ₩13,644 | ₩13,591 | ₩13,604 | -0.10% | 2.3만 |
|---|
| 2026.03.25 | ₩13,604 | ₩13,644 | ₩13,604 | ₩13,644 | +0.29% | 1.8만 |
|---|
| 2026.03.24 | ₩13,598 | ₩13,631 | ₩13,591 | ₩13,631 | +0.25% | 2만 |
|---|
| 2026.03.23 | ₩13,601 | ₩13,604 | ₩13,598 | ₩13,604 | +0.03% | 5.4천 |
|---|
| 2026.03.20 | ₩13,578 | ₩13,604 | ₩13,578 | ₩13,591 | +0.10% | 2.4천 |
|---|
| 2026.03.19 | ₩13,598 | ₩13,610 | ₩13,578 | ₩13,586 | -0.09% | 3.4만 |
|---|
| 2026.03.18 | ₩13,618 | ₩13,618 | ₩13,618 | ₩13,618 | 0.00% | 203 |
|---|
| 2026.03.17 | ₩13,618 | ₩13,618 | ₩13,604 | ₩13,618 | 0.00% | 1.7천 |
|---|
| 2026.03.16 | ₩13,605 | ₩13,631 | ₩13,591 | ₩13,618 | +0.09% | 1.8만 |
|---|
| 2026.03.13 | ₩13,604 | ₩13,611 | ₩13,591 | ₩13,596 | -0.06% | 8천 |
|---|
| 2026.03.12 | ₩13,591 | ₩13,618 | ₩13,591 | ₩13,618 | +0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩13,618 | ₩13,618 | ₩13,591 | ₩13,618 | 0.00% | 6.7천 |
|---|
| 2026.03.10 | ₩13,631 | ₩13,631 | ₩13,578 | ₩13,604 | -0.20% | 5.8천 |
|---|
| 2026.03.09 | ₩13,611 | ₩13,611 | ₩13,591 | ₩13,604 | -0.05% | 1.3만 |
|---|
| 2026.03.06 | ₩13,604 | ₩13,618 | ₩13,591 | ₩13,611 | +0.05% | 1.6만 |
|---|
| 2026.03.05 | ₩13,604 | ₩13,631 | ₩13,604 | ₩13,604 | -0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩13,618 | ₩13,618 | ₩13,618 | ₩13,618 | 0.00% | 1천 |
|---|
| 2026.03.03 | ₩13,631 | ₩13,671 | ₩13,591 | ₩13,631 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩13,631 | ₩13,638 | ₩13,618 | ₩13,618 | -0.10% | 8.8천 |
|---|
| 2026.02.27 | ₩13,658 | ₩13,658 | ₩13,633 | ₩13,633 | -0.18% | 1.5만 |
|---|
| 2026.02.26 | ₩13,671 | ₩13,675 | ₩13,658 | ₩13,671 | 0.00% | 3.6만 |
|---|
| 2026.02.25 | ₩13,618 | ₩13,658 | ₩13,618 | ₩13,644 | +0.20% | 2만 |
|---|
| 2026.02.24 | ₩13,591 | ₩13,631 | ₩13,578 | ₩13,618 | +0.20% | 2만 |
|---|
| 2026.02.23 | ₩13,631 | ₩13,640 | ₩13,578 | ₩13,604 | -0.20% | 10.7만 |
|---|
| 2026.02.20 | ₩13,644 | ₩13,658 | ₩13,618 | ₩13,631 | -0.10% | 1.9만 |
|---|
| 2026.02.19 | ₩13,644 | ₩13,664 | ₩13,631 | ₩13,644 | 0.00% | 7.9만 |
|---|
| 2026.02.18 | ₩13,644 | ₩13,671 | ₩13,644 | ₩13,644 | 0.00% | 2.2만 |
|---|
| 2026.02.17 | ₩13,698 | ₩13,725 | ₩13,631 | ₩13,644 | -0.39% | 39.2만 |
|---|
| 2026.02.13 | ₩13,685 | ₩13,725 | ₩13,658 | ₩13,691 | +0.05% | 32.1만 |
|---|
| 2026.02.12 | ₩13,725 | ₩13,725 | ₩13,631 | ₩13,685 | -0.29% | 43.1만 |
|---|
| 2026.02.11 | ₩13,738 | ₩13,758 | ₩13,658 | ₩13,711 | -0.19% | 5.8만 |
|---|
| 2026.02.10 | ₩13,778 | ₩13,798 | ₩13,685 | ₩13,738 | -0.29% | 21.2만 |
|---|
| 2026.02.09 | ₩13,685 | ₩13,778 | ₩13,685 | ₩13,778 | +0.68% | 11.9만 |
|---|
| 2026.02.06 | ₩13,698 | ₩13,745 | ₩13,698 | ₩13,725 | +0.20% | 6.8만 |
|---|
| 2026.02.05 | ₩13,738 | ₩13,793 | ₩13,698 | ₩13,698 | -0.29% | 22.6만 |
|---|
| 2026.02.04 | ₩14,019 | ₩14,045 | ₩13,725 | ₩13,751 | -1.91% | 48.3만 |
|---|
| 2026.02.03 | ₩14,032 | ₩14,032 | ₩13,791 | ₩13,818 | -1.52% | 3.9만 |
|---|
| 2026.02.02 | ₩14,032 | ₩14,166 | ₩13,898 | ₩13,979 | -0.38% | 7.5만 |
|---|
| 2026.01.30 | ₩14,072 | ₩14,166 | ₩14,019 | ₩14,032 | -0.28% | 5.4만 |
|---|
| 2026.01.29 | ₩14,019 | ₩14,166 | ₩14,005 | ₩14,099 | +0.57% | 6.8천 |
|---|
| 2026.01.28 | ₩13,912 | ₩14,072 | ₩13,898 | ₩14,005 | +0.67% | 11.9만 |
|---|
| 2026.01.27 | ₩13,898 | ₩13,925 | ₩13,898 | ₩13,898 | +0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩13,858 | ₩13,904 | ₩13,858 | ₩13,898 | +0.29% | 4.2천 |
|---|
| 2026.01.23 | ₩13,858 | ₩13,924 | ₩13,845 | ₩13,924 | +0.48% | 3천 |
|---|
| 2026.01.22 | ₩13,872 | ₩13,925 | ₩13,818 | ₩13,845 | -0.19% | 7.9만 |
|---|
| 2026.01.21 | ₩13,832 | ₩13,897 | ₩13,832 | ₩13,872 | +0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩13,872 | ₩13,912 | ₩13,778 | ₩13,872 | 0.00% | 4.7만 |
|---|
| 2026.01.16 | ₩13,872 | ₩14,032 | ₩13,872 | ₩13,951 | +0.57% | 876 |
|---|
| 2026.01.15 | ₩13,898 | ₩13,992 | ₩13,872 | ₩13,872 | -0.19% | 4천 |
|---|
| 2026.01.14 | ₩13,765 | ₩13,952 | ₩13,765 | ₩13,858 | +0.68% | 11.5만 |
|---|
| 2026.01.13 | ₩13,765 | ₩13,785 | ₩13,725 | ₩13,765 | -0.00% | 5.2만 |
|---|
| 2026.01.12 | ₩13,698 | ₩13,798 | ₩13,698 | ₩13,738 | +0.29% | 16.1만 |
|---|
| 2026.01.09 | ₩13,711 | ₩13,744 | ₩13,698 | ₩13,725 | +0.10% | 2.3만 |
|---|
| 2026.01.08 | ₩13,725 | ₩13,738 | ₩13,604 | ₩13,738 | +0.10% | 74.5만 |
|---|
| 2026.01.07 | ₩13,685 | ₩13,751 | ₩13,685 | ₩13,725 | +0.29% | 3.5천 |
|---|
| 2026.01.06 | ₩13,685 | ₩13,751 | ₩13,685 | ₩13,751 | +0.49% | 3.2만 |
|---|
| 2026.01.05 | ₩13,698 | ₩13,731 | ₩13,644 | ₩13,711 | +0.10% | 16.2만 |
|---|
| 2026.01.02 | ₩13,698 | ₩13,751 | ₩13,698 | ₩13,738 | +0.29% | 4만 |
|---|
| 2025.12.31 | ₩13,698 | ₩13,708 | ₩13,678 | ₩13,685 | -0.10% | 18.8만 |
|---|
| 2025.12.30 | ₩13,654 | ₩13,698 | ₩13,638 | ₩13,685 | +0.22% | 5.9만 |
|---|
| 2025.12.29 | ₩13,644 | ₩13,678 | ₩13,564 | ₩13,591 | -0.39% | 5.7만 |
|---|
| 2025.12.26 | ₩13,631 | ₩13,685 | ₩13,631 | ₩13,685 | +0.39% | 8.5만 |
|---|
| 2025.12.24 | ₩13,644 | ₩13,698 | ₩13,631 | ₩13,698 | +0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩13,698 | ₩13,705 | ₩13,658 | ₩13,685 | -0.10% | 5.5만 |
|---|
| 2025.12.22 | ₩13,711 | ₩13,711 | ₩13,698 | ₩13,698 | -0.10% | 5.2만 |
|---|
| 2025.12.19 | ₩13,698 | ₩13,725 | ₩13,698 | ₩13,711 | +0.10% | 3.3만 |
|---|
| 2025.12.18 | ₩13,748 | ₩13,751 | ₩13,698 | ₩13,707 | -0.30% | 7.4만 |
|---|
| 2025.12.17 | ₩13,778 | ₩13,778 | ₩13,725 | ₩13,725 | -0.38% | 3만 |
|---|
| 2025.12.16 | ₩13,738 | ₩13,759 | ₩13,738 | ₩13,738 | 0.00% | 21.8만 |
|---|
| 2025.12.15 | ₩13,738 | ₩13,765 | ₩13,738 | ₩13,745 | +0.05% | 2.5만 |
|---|
| 2025.12.12 | ₩13,751 | ₩13,791 | ₩13,738 | ₩13,738 | -0.10% | 8.7만 |
|---|
| 2025.12.11 | ₩13,765 | ₩13,805 | ₩13,751 | ₩13,765 | 0.00% | 3.7만 |
|---|
| 2025.12.10 | ₩13,778 | ₩13,805 | ₩13,759 | ₩13,778 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩13,806 | ₩13,809 | ₩13,778 | ₩13,778 | -0.20% | 5.6만 |
|---|
| 2025.12.08 | ₩13,805 | ₩13,818 | ₩13,778 | ₩13,778 | -0.19% | 2.7만 |
|---|
| 2025.12.05 | ₩13,751 | ₩13,818 | ₩13,751 | ₩13,791 | +0.29% | 17.2만 |
|---|
| 2025.12.04 | ₩13,751 | ₩13,818 | ₩13,747 | ₩13,751 | 0.00% | 9.9만 |
|---|
| 2025.12.03 | ₩13,805 | ₩13,805 | ₩13,765 | ₩13,765 | -0.29% | 3.1만 |
|---|
| 2025.12.02 | ₩13,778 | ₩13,818 | ₩13,765 | ₩13,791 | +0.10% | 9.6만 |
|---|
| 2025.12.01 | ₩13,805 | ₩13,855 | ₩13,778 | ₩13,805 | -0.00% | 9.4만 |
|---|
| 2025.11.28 | ₩13,829 | ₩13,832 | ₩13,805 | ₩13,805 | -0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩13,832 | ₩13,832 | ₩13,765 | ₩13,791 | -0.29% | 18.2만 |
|---|
| 2025.11.25 | ₩13,778 | ₩13,799 | ₩13,765 | ₩13,791 | +0.10% | 5.1만 |
|---|
| 2025.11.24 | ₩13,738 | ₩13,825 | ₩13,738 | ₩13,778 | +0.29% | 12.2만 |
|---|
| 2025.11.21 | ₩13,751 | ₩13,813 | ₩13,698 | ₩13,765 | +0.10% | 8.1만 |
|---|
| 2025.11.20 | ₩13,898 | ₩13,898 | ₩13,751 | ₩13,765 | -0.96% | 38.2만 |
|---|
| 2025.11.19 | ₩13,965 | ₩13,965 | ₩13,825 | ₩13,825 | -1.00% | 12.2만 |
|---|
| 2025.11.18 | ₩13,925 | ₩13,992 | ₩13,845 | ₩13,872 | -0.38% | 23.9만 |
|---|
| 2025.11.17 | ₩13,992 | ₩14,019 | ₩13,898 | ₩13,898 | -0.67% | 18.5만 |
|---|
| 2025.11.14 | ₩13,979 | ₩14,012 | ₩13,898 | ₩13,898 | -0.58% | 20만 |
|---|
| 2025.11.13 | ₩14,005 | ₩14,045 | ₩13,965 | ₩13,992 | -0.10% | 29.1만 |
|---|
| 2025.11.12 | ₩14,019 | ₩14,045 | ₩13,965 | ₩14,045 | +0.19% | 15.8만 |
|---|
| 2025.11.11 | ₩14,005 | ₩14,099 | ₩13,925 | ₩14,005 | 0.00% | 34.9만 |
|---|
| 2025.11.10 | ₩14,114 | ₩14,139 | ₩13,938 | ₩13,979 | -0.96% | 31.7만 |
|---|
| 2025.11.07 | ₩14,044 | ₩14,166 | ₩13,912 | ₩13,985 | -0.42% | 38.6만 |
|---|
| 2025.11.06 | ₩14,059 | ₩14,073 | ₩13,992 | ₩14,005 | -0.38% | 11.8만 |
|---|
| 2025.11.05 | ₩14,059 | ₩14,072 | ₩14,045 | ₩14,045 | -0.10% | 13.4만 |
|---|
| 2025.11.04 | ₩14,112 | ₩14,132 | ₩14,045 | ₩14,045 | -0.47% | 18.9만 |
|---|
| 2025.11.03 | ₩14,192 | ₩14,232 | ₩14,059 | ₩14,085 | -0.75% | 20만 |
|---|
| 2025.10.31 | ₩14,284 | ₩14,286 | ₩14,179 | ₩14,179 | -0.73% | 3.7만 |
|---|
| 2025.10.30 | ₩14,206 | ₩14,299 | ₩14,099 | ₩14,206 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩14,206 | ₩14,366 | ₩14,206 | ₩14,206 | +0.00% | 33.6만 |
|---|
| 2025.10.28 | ₩14,219 | ₩14,273 | ₩14,152 | ₩14,206 | -0.09% | 32.4만 |
|---|
| 2025.10.27 | ₩14,166 | ₩14,232 | ₩14,139 | ₩14,152 | -0.10% | 9.8만 |
|---|
| 2025.10.24 | ₩14,166 | ₩14,299 | ₩14,085 | ₩14,146 | -0.14% | 17.5만 |
|---|
| 2025.10.23 | ₩14,246 | ₩14,299 | ₩14,099 | ₩14,166 | -0.56% | 17.7만 |
|---|
| 2025.10.22 | ₩14,192 | ₩14,206 | ₩14,059 | ₩14,072 | -0.85% | 16만 |
|---|
| 2025.10.21 | ₩14,179 | ₩14,266 | ₩14,152 | ₩14,192 | +0.09% | 17.5만 |
|---|
| 2025.10.20 | ₩14,259 | ₩14,353 | ₩14,166 | ₩14,179 | -0.56% | 16.8만 |
|---|
| 2025.10.17 | ₩14,259 | ₩14,313 | ₩14,206 | ₩14,232 | -0.19% | 12.5만 |
|---|
| 2025.10.16 | ₩14,299 | ₩14,339 | ₩14,206 | ₩14,273 | -0.19% | 10.7만 |
|---|
| 2025.10.15 | ₩14,297 | ₩14,326 | ₩14,179 | ₩14,286 | -0.07% | 38.2만 |
|---|
| 2025.10.14 | ₩14,139 | ₩14,219 | ₩14,105 | ₩14,179 | +0.28% | 27.8만 |
|---|
| 2025.10.13 | ₩14,232 | ₩14,232 | ₩14,112 | ₩14,152 | -0.56% | 13.9만 |
|---|
| 2025.10.10 | ₩14,299 | ₩14,353 | ₩14,126 | ₩14,159 | -0.98% | 25.3만 |
|---|
