시장 데이터를 불러오는 중
전체 종목
HCM III Acquisition Corp. - Class A Ordinary Share 과거 주가
HCM III Acquisition Corp. - Class A Ordinary Share · HCMA · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HCM III Acquisition Corp. - Class A Ordinary Share · HCMA · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,817 | ₩13,824 | ₩13,817 | ₩13,817 | 0.00% | 3.7천 |
| 2026.10.08 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 1.4만 |
| 2026.10.07 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 5.4천 |
| 2026.10.06 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
| 2026.10.05 | ₩13,792 | ₩13,792 | ₩13,790 | ₩13,790 | -0.01% | 1만 |
| 2026.10.02 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
| 2026.10.01 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 3만 |
| 2026.09.30 | ₩13,777 | ₩13,777 | ₩13,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,777 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 1.5천 |
|---|
| 2026.09.28 | ₩13,777 | ₩13,777 | ₩13,764 | ₩13,777 | 0.00% | 12만 |
|---|
| 2026.09.25 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 4.1만 |
|---|
| 2026.09.24 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩13,790 | ₩13,817 | ₩13,790 | ₩13,790 | 0.00% | 1.6만 |
|---|
| 2026.09.22 | ₩13,777 | ₩13,797 | ₩13,777 | ₩13,777 | 0.00% | 4.1만 |
|---|
| 2026.09.21 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 2천 |
|---|
| 2026.09.18 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,784 | ₩13,817 | ₩13,777 | ₩13,817 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,777 | ₩13,817 | ₩13,777 | ₩13,817 | +0.29% | 3.7천 |
|---|
| 2026.09.09 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩13,764 | ₩13,790 | ₩13,764 | ₩13,777 | +0.10% | 27.1만 |
|---|
| 2026.09.04 | ₩13,777 | ₩13,777 | ₩13,764 | ₩13,764 | -0.10% | 2만 |
|---|
| 2026.09.03 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 15.5만 |
|---|
| 2026.08.31 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,777 | ₩13,778 | ₩13,777 | ₩13,777 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,764 | ₩13,790 | ₩13,764 | ₩13,784 | +0.15% | 6.5천 |
|---|
| 2026.08.18 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,804 | ₩13,817 | ₩13,804 | ₩13,817 | +0.10% | 3.3만 |
|---|
| 2026.08.13 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 5만 |
|---|
| 2026.08.03 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩13,750 | ₩13,777 | ₩13,750 | ₩13,777 | +0.19% | 5만 |
|---|
| 2026.07.30 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,750 | ₩13,790 | ₩13,750 | ₩13,790 | +0.29% | 1.9만 |
|---|
| 2026.07.27 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 4.2천 |
|---|
| 2026.07.24 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,750 | ₩13,764 | ₩13,750 | ₩13,764 | +0.10% | 1.2천 |
|---|
| 2026.07.20 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 12.5만 |
|---|
| 2026.07.14 | ₩13,821 | ₩13,821 | ₩13,821 | ₩13,821 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,821 | ₩13,821 | ₩13,821 | ₩13,821 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,821 | ₩13,821 | ₩13,821 | ₩13,821 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,821 | ₩13,821 | ₩13,821 | ₩13,821 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,764 | ₩13,821 | ₩13,764 | ₩13,821 | +0.42% | 400 |
|---|
| 2026.07.07 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 1천 |
|---|
| 2026.07.06 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 3.3천 |
|---|
| 2026.07.02 | ₩13,737 | ₩13,796 | ₩13,737 | ₩13,796 | +0.43% | 2.1만 |
|---|
| 2026.07.01 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩13,764 | ₩13,764 | ₩13,750 | ₩13,764 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩13,764 | ₩13,790 | ₩13,764 | ₩13,768 | +0.03% | 6.7천 |
|---|
| 2026.06.26 | ₩13,764 | ₩13,790 | ₩13,764 | ₩13,777 | +0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩13,764 | ₩13,770 | ₩13,750 | ₩13,770 | +0.05% | 6.3만 |
|---|
| 2026.06.24 | ₩13,724 | ₩13,724 | ₩13,710 | ₩13,724 | 0.00% | 4.6만 |
|---|
| 2026.06.23 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,737 | ₩13,737 | ₩13,724 | ₩13,724 | -0.10% | 7.2천 |
|---|
| 2026.06.18 | ₩13,744 | ₩13,764 | ₩13,724 | ₩13,764 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩13,744 | ₩13,764 | ₩13,744 | ₩13,764 | +0.15% | 3.5천 |
|---|
| 2026.06.16 | ₩13,737 | ₩13,764 | ₩13,737 | ₩13,764 | +0.19% | 1.2천 |
|---|
| 2026.06.15 | ₩13,737 | ₩13,764 | ₩13,724 | ₩13,764 | +0.19% | 4만 |
|---|
| 2026.06.12 | ₩13,737 | ₩13,737 | ₩13,717 | ₩13,737 | 0.00% | 38.8만 |
|---|
| 2026.06.11 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 2.5만 |
|---|
| 2026.06.10 | ₩13,724 | ₩13,724 | ₩13,710 | ₩13,710 | -0.10% | 1.7천 |
|---|
| 2026.06.09 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,738 | ₩13,738 | ₩13,737 | ₩13,737 | -0.01% | 5천 |
|---|
| 2026.06.05 | ₩13,737 | ₩13,750 | ₩13,737 | ₩13,737 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩13,737 | ₩13,764 | ₩13,737 | ₩13,737 | 0.00% | 1.7만 |
|---|
| 2026.06.02 | ₩13,750 | ₩13,750 | ₩13,737 | ₩13,737 | -0.10% | 33.7만 |
|---|
| 2026.06.01 | ₩13,764 | ₩13,764 | ₩13,750 | ₩13,764 | 0.00% | 5.6천 |
|---|
| 2026.05.29 | ₩13,737 | ₩13,750 | ₩13,737 | ₩13,750 | +0.10% | 46.8만 |
|---|
| 2026.05.28 | ₩13,724 | ₩13,724 | ₩13,720 | ₩13,720 | -0.03% | 5천 |
|---|
| 2026.05.27 | ₩13,710 | ₩13,724 | ₩13,710 | ₩13,724 | +0.10% | 1만 |
|---|
| 2026.05.26 | ₩13,697 | ₩13,724 | ₩13,697 | ₩13,710 | +0.10% | 15.8만 |
|---|
| 2026.05.22 | ₩13,643 | ₩13,687 | ₩13,643 | ₩13,683 | +0.29% | 3.9만 |
|---|
| 2026.05.21 | ₩13,603 | ₩13,657 | ₩13,603 | ₩13,647 | +0.32% | 7.3만 |
|---|
| 2026.05.20 | ₩13,590 | ₩13,603 | ₩13,590 | ₩13,603 | +0.10% | 6.8만 |
|---|
| 2026.05.19 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 13.1만 |
|---|
| 2026.05.15 | ₩13,584 | ₩13,584 | ₩13,584 | ₩13,584 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,590 | ₩13,590 | ₩13,584 | ₩13,584 | -0.04% | 6.5천 |
|---|
| 2026.05.13 | ₩13,590 | ₩13,590 | ₩13,583 | ₩13,583 | -0.05% | 4.8천 |
|---|
| 2026.05.12 | ₩13,590 | ₩13,602 | ₩13,590 | ₩13,590 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 2천 |
|---|
| 2026.05.08 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 5천 |
|---|
| 2026.05.07 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 3.5천 |
|---|
| 2026.05.05 | ₩13,603 | ₩13,603 | ₩13,590 | ₩13,590 | -0.10% | 200 |
|---|
| 2026.05.04 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,590 | ₩13,590 | ₩13,576 | ₩13,583 | -0.05% | 1.6만 |
|---|
| 2026.04.29 | ₩13,590 | ₩13,590 | ₩13,576 | ₩13,590 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩13,590 | ₩13,603 | ₩13,590 | ₩13,590 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩13,576 | ₩13,590 | ₩13,570 | ₩13,590 | +0.10% | 1.9만 |
|---|
| 2026.04.24 | ₩13,576 | ₩13,590 | ₩13,576 | ₩13,590 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩13,570 | ₩13,576 | ₩13,549 | ₩13,576 | +0.05% | 3.5만 |
|---|
| 2026.04.21 | ₩13,571 | ₩13,576 | ₩13,549 | ₩13,563 | -0.06% | 1.2만 |
|---|
| 2026.04.20 | ₩13,563 | ₩13,576 | ₩13,563 | ₩13,576 | +0.10% | 1.4천 |
|---|
| 2026.04.17 | ₩13,549 | ₩13,563 | ₩13,549 | ₩13,563 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩13,556 | ₩13,556 | ₩13,536 | ₩13,549 | -0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩13,536 | ₩13,536 | ₩13,536 | ₩13,536 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩13,529 | ₩13,549 | ₩13,529 | ₩13,549 | +0.15% | 1.8만 |
|---|
| 2026.04.13 | ₩13,556 | ₩13,556 | ₩13,509 | ₩13,523 | -0.25% | 1.3만 |
|---|
| 2026.04.10 | ₩13,536 | ₩13,563 | ₩13,536 | ₩13,563 | +0.20% | 4.2천 |
|---|
| 2026.04.09 | ₩13,523 | ₩13,536 | ₩13,523 | ₩13,536 | +0.10% | 4.3천 |
|---|
| 2026.04.08 | ₩13,523 | ₩13,523 | ₩13,523 | ₩13,523 | 0.00% | 1.3천 |
|---|
| 2026.04.07 | ₩13,509 | ₩13,509 | ₩13,496 | ₩13,509 | 0.00% | 1만 |
|---|
| 2026.04.06 | ₩13,509 | ₩13,509 | ₩13,509 | ₩13,509 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩13,549 | ₩13,549 | ₩13,496 | ₩13,496 | -0.40% | 4.4천 |
|---|
| 2026.03.27 | ₩13,512 | ₩13,512 | ₩13,509 | ₩13,509 | -0.02% | 2.1천 |
|---|
| 2026.03.26 | ₩13,509 | ₩13,509 | ₩13,509 | ₩13,509 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩13,509 | ₩13,509 | ₩13,509 | ₩13,509 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩13,523 | ₩13,523 | ₩13,509 | ₩13,523 | 0.00% | 2.8만 |
|---|
| 2026.03.23 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,523 | -0.10% | 1.1만 |
|---|
| 2026.03.20 | ₩13,563 | ₩13,563 | ₩13,536 | ₩13,536 | -0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩13,549 | ₩13,549 | ₩13,536 | ₩13,536 | -0.10% | 3.8천 |
|---|
| 2026.03.18 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,523 | -0.10% | 1.1만 |
|---|
| 2026.03.17 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,536 | 0.00% | 7.1천 |
|---|
| 2026.03.16 | ₩13,549 | ₩13,563 | ₩13,536 | ₩13,543 | -0.05% | 1.1만 |
|---|
| 2026.03.13 | ₩13,536 | ₩13,549 | ₩13,536 | ₩13,549 | +0.10% | 3.2천 |
|---|
| 2026.03.12 | ₩13,536 | ₩13,536 | ₩13,536 | ₩13,536 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩13,523 | ₩13,536 | ₩13,523 | ₩13,536 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩13,549 | ₩13,563 | ₩13,523 | ₩13,523 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩13,563 | ₩13,563 | ₩13,536 | ₩13,536 | -0.20% | 2.3천 |
|---|
| 2026.03.06 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,576 | ₩13,576 | ₩13,549 | ₩13,549 | -0.20% | 1.2만 |
|---|
| 2026.03.03 | ₩13,603 | ₩13,603 | ₩13,549 | ₩13,563 | -0.30% | 5.7만 |
|---|
| 2026.03.02 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩13,590 | ₩13,590 | ₩13,576 | ₩13,576 | -0.10% | 800 |
|---|
| 2026.02.26 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 9.2천 |
|---|
| 2026.02.23 | ₩13,563 | ₩13,576 | ₩13,563 | ₩13,576 | +0.10% | 7.8천 |
|---|
| 2026.02.20 | ₩13,563 | ₩13,563 | ₩13,549 | ₩13,563 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,603 | ₩13,603 | ₩13,549 | ₩13,576 | -0.20% | 5.2만 |
|---|
| 2026.02.18 | ₩13,583 | ₩13,616 | ₩13,576 | ₩13,590 | +0.05% | 12.6만 |
|---|
| 2026.02.17 | ₩13,643 | ₩13,643 | ₩13,549 | ₩13,576 | -0.49% | 37.9만 |
|---|
| 2026.02.13 | ₩13,670 | ₩13,670 | ₩13,643 | ₩13,666 | -0.03% | 4.4만 |
|---|
| 2026.02.12 | ₩13,670 | ₩13,670 | ₩13,650 | ₩13,657 | -0.10% | 2.2만 |
|---|
| 2026.02.11 | ₩13,683 | ₩13,683 | ₩13,643 | ₩13,662 | -0.16% | 7.7천 |
|---|
| 2026.02.10 | ₩13,643 | ₩13,662 | ₩13,643 | ₩13,662 | +0.14% | 2만 |
|---|
| 2026.02.09 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩13,643 | ₩13,657 | ₩13,643 | ₩13,657 | +0.10% | 45.2만 |
|---|
| 2026.02.05 | ₩13,657 | ₩13,657 | ₩13,630 | ₩13,630 | -0.20% | 2.4천 |
|---|
| 2026.02.04 | ₩13,670 | ₩13,670 | ₩13,657 | ₩13,657 | -0.10% | 3.5천 |
|---|
| 2026.02.03 | ₩13,657 | ₩13,670 | ₩13,657 | ₩13,657 | 0.00% | 3.5천 |
|---|
| 2026.02.02 | ₩13,657 | ₩13,657 | ₩13,643 | ₩13,643 | -0.10% | 15.4만 |
|---|
| 2026.01.30 | ₩13,657 | ₩13,670 | ₩13,657 | ₩13,657 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩13,643 | ₩13,670 | ₩13,630 | ₩13,657 | +0.10% | 9.8만 |
|---|
| 2026.01.28 | ₩13,563 | ₩13,657 | ₩13,549 | ₩13,643 | +0.59% | 41만 |
|---|
| 2026.01.27 | ₩13,590 | ₩13,631 | ₩13,590 | ₩13,631 | +0.31% | 10.3만 |
|---|
| 2026.01.26 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩13,563 | ₩13,590 | ₩13,563 | ₩13,590 | +0.20% | 2.6만 |
|---|
| 2026.01.22 | ₩13,523 | ₩13,563 | ₩13,509 | ₩13,549 | +0.20% | 33.3만 |
|---|
| 2026.01.21 | ₩13,483 | ₩13,549 | ₩13,469 | ₩13,496 | +0.10% | 3.6만 |
|---|
| 2026.01.20 | ₩13,483 | ₩13,523 | ₩13,469 | ₩13,483 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩13,523 | ₩13,523 | ₩13,483 | ₩13,509 | -0.10% | 1.4만 |
|---|
| 2026.01.15 | ₩13,483 | ₩13,509 | ₩13,483 | ₩13,509 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩13,456 | ₩13,489 | ₩13,456 | ₩13,483 | +0.20% | 3.6만 |
|---|
| 2026.01.13 | ₩13,469 | ₩13,496 | ₩13,429 | ₩13,469 | 0.00% | 15.2만 |
|---|
| 2026.01.12 | ₩13,469 | ₩13,509 | ₩13,456 | ₩13,496 | +0.20% | 2.4만 |
|---|
| 2026.01.09 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩13,523 | ₩13,536 | ₩13,469 | ₩13,496 | -0.20% | 4.7만 |
|---|
| 2026.01.07 | ₩13,509 | ₩13,509 | ₩13,483 | ₩13,483 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩13,489 | ₩13,496 | ₩13,489 | ₩13,496 | +0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩13,456 | ₩13,491 | ₩13,456 | ₩13,483 | +0.20% | 43.8만 |
|---|
| 2026.01.02 | ₩13,442 | ₩13,483 | ₩13,442 | ₩13,483 | +0.30% | 4.4천 |
|---|
| 2025.12.31 | ₩13,456 | ₩13,456 | ₩13,442 | ₩13,442 | -0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩13,483 | ₩13,509 | ₩13,456 | ₩13,483 | 0.00% | 11.7만 |
|---|
| 2025.12.29 | ₩13,483 | ₩13,483 | ₩13,469 | ₩13,483 | 0.00% | 3.6천 |
|---|
| 2025.12.26 | ₩13,483 | ₩13,509 | ₩13,469 | ₩13,483 | 0.00% | 4.2천 |
|---|
| 2025.12.24 | ₩13,509 | ₩13,509 | ₩13,509 | ₩13,509 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩13,483 | ₩13,509 | ₩13,483 | ₩13,509 | +0.20% | 2.7천 |
|---|
| 2025.12.22 | ₩13,483 | ₩13,483 | ₩13,483 | ₩13,483 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩13,509 | ₩13,536 | ₩13,483 | ₩13,483 | -0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩13,496 | ₩13,496 | ₩13,483 | ₩13,483 | -0.10% | 6.4천 |
|---|
| 2025.12.17 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 4.7천 |
|---|
| 2025.12.16 | ₩13,496 | ₩13,509 | ₩13,483 | ₩13,496 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩13,523 | ₩13,523 | ₩13,483 | ₩13,509 | -0.10% | 2.8만 |
|---|
| 2025.12.12 | ₩13,523 | ₩13,523 | ₩13,523 | ₩13,523 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩13,523 | ₩13,523 | ₩13,523 | ₩13,523 | 0.00% | 4.1천 |
|---|
| 2025.12.10 | ₩13,523 | ₩13,549 | ₩13,523 | ₩13,527 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,536 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 1.9천 |
|---|
| 2025.12.05 | ₩13,536 | ₩13,549 | ₩13,536 | ₩13,536 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩13,549 | ₩13,549 | ₩13,536 | ₩13,536 | -0.10% | 10만 |
|---|
| 2025.12.03 | ₩13,549 | ₩13,556 | ₩13,536 | ₩13,536 | -0.10% | 22.9만 |
|---|
| 2025.12.02 | ₩13,578 | ₩13,578 | ₩13,549 | ₩13,549 | -0.21% | 6.3만 |
|---|
| 2025.12.01 | ₩13,576 | ₩13,576 | ₩13,549 | ₩13,576 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩13,568 | ₩13,568 | ₩13,549 | ₩13,549 | -0.14% | 3.6천 |
|---|
| 2025.11.26 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 1.3천 |
|---|
| 2025.11.25 | ₩13,549 | ₩13,576 | ₩13,549 | ₩13,576 | +0.20% | 6.7천 |
|---|
| 2025.11.24 | ₩13,523 | ₩13,544 | ₩13,523 | ₩13,536 | +0.10% | 8.4천 |
|---|
| 2025.11.21 | ₩13,536 | ₩13,549 | ₩13,528 | ₩13,549 | +0.10% | 3.3천 |
|---|
| 2025.11.20 | ₩13,563 | ₩13,603 | ₩13,536 | ₩13,572 | +0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩13,576 | ₩13,616 | ₩13,536 | ₩13,563 | -0.10% | 4.3만 |
|---|
| 2025.11.18 | ₩13,616 | ₩13,663 | ₩13,496 | ₩13,576 | -0.29% | 11만 |
|---|
| 2025.11.17 | ₩13,710 | ₩13,714 | ₩13,657 | ₩13,697 | -0.10% | 6.4만 |
|---|
| 2025.11.14 | ₩13,710 | ₩13,724 | ₩13,710 | ₩13,711 | +0.01% | 6.7천 |
|---|
| 2025.11.13 | ₩13,658 | ₩13,737 | ₩13,657 | ₩13,717 | +0.43% | 5.8천 |
|---|
| 2025.11.12 | ₩13,737 | ₩13,737 | ₩13,710 | ₩13,724 | -0.10% | 8.8천 |
|---|
| 2025.11.11 | ₩13,722 | ₩13,737 | ₩13,711 | ₩13,737 | +0.11% | 2.1천 |
|---|
| 2025.11.10 | ₩13,738 | ₩13,738 | ₩13,710 | ₩13,710 | -0.20% | 3.2만 |
|---|
| 2025.11.07 | ₩13,724 | ₩13,764 | ₩13,697 | ₩13,737 | +0.10% | 14.5만 |
|---|
| 2025.11.06 | ₩13,750 | ₩13,750 | ₩13,710 | ₩13,710 | -0.29% | 27.5만 |
|---|
| 2025.11.05 | ₩13,750 | ₩13,764 | ₩13,737 | ₩13,750 | 0.00% | 7천 |
|---|
| 2025.11.04 | ₩13,697 | ₩13,764 | ₩13,630 | ₩13,737 | +0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩13,725 | ₩13,750 | ₩13,724 | ₩13,737 | +0.09% | 2.8천 |
|---|
| 2025.10.31 | ₩13,756 | ₩13,760 | ₩13,737 | ₩13,750 | -0.04% | 1.3만 |
|---|
| 2025.10.30 | ₩13,764 | ₩13,777 | ₩13,750 | ₩13,750 | -0.10% | 10.8만 |
|---|
| 2025.10.29 | ₩13,764 | ₩13,790 | ₩13,764 | ₩13,777 | +0.10% | 3.3만 |
|---|
| 2025.10.28 | ₩13,790 | ₩13,804 | ₩13,737 | ₩13,770 | -0.15% | 1.7만 |
|---|
| 2025.10.27 | ₩13,790 | ₩13,790 | ₩13,724 | ₩13,750 | -0.29% | 13.1만 |
|---|
| 2025.10.24 | ₩13,790 | ₩13,790 | ₩13,769 | ₩13,769 | -0.16% | 300 |
|---|
| 2025.10.23 | ₩13,750 | ₩13,790 | ₩13,750 | ₩13,790 | +0.29% | 3.8만 |
|---|
| 2025.10.22 | ₩13,766 | ₩13,766 | ₩13,737 | ₩13,764 | -0.02% | 2.3만 |
|---|
| 2025.10.21 | ₩13,790 | ₩13,790 | ₩13,737 | ₩13,750 | -0.29% | 2.1천 |
|---|
| 2025.10.20 | ₩13,817 | ₩13,817 | ₩13,744 | ₩13,750 | -0.48% | 2.5만 |
|---|
| 2025.10.17 | ₩13,844 | ₩13,844 | ₩13,738 | ₩13,750 | -0.68% | 9.9천 |
|---|
| 2025.10.16 | ₩13,857 | ₩13,898 | ₩13,790 | ₩13,804 | -0.39% | 11.2만 |
|---|
| 2025.10.15 | ₩13,790 | ₩14,045 | ₩13,777 | ₩13,851 | +0.44% | 27.7만 |
|---|
| 2025.10.14 | ₩13,724 | ₩13,804 | ₩13,724 | ₩13,750 | +0.20% | 16.9만 |
|---|
| 2025.10.13 | ₩13,650 | ₩13,724 | ₩13,642 | ₩13,683 | +0.25% | 17.6만 |
|---|
| 2025.10.10 | ₩13,657 | ₩13,657 | ₩13,643 | ₩13,643 | -0.10% | 7.7천 |
|---|