시장 데이터를 불러오는 중
전체 종목
Melar Acquisition Corp. I - Class A Ordinary Shares 과거 주가
Melar Acquisition Corp. I - Class A Ordinary Shares · MACI · NASDAQ
주요 사업 분야는 기업 대상 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Melar Acquisition Corp. I - Class A Ordinary Shares · MACI · NASDAQ
주요 사업 분야는 기업 대상 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,802 | ₩14,802 | ₩14,802 | ₩14,802 | 0.00% | 300 |
| 2026.10.08 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 1.4천 |
| 2026.10.07 | ₩14,802 | ₩14,802 | ₩14,775 | ₩14,775 | -0.18% | 1.7만 |
| 2026.10.06 | ₩14,808 | ₩14,808 | ₩14,788 | ₩14,788 | -0.14% | 1.3만 |
| 2026.10.05 | ₩14,788 | ₩14,788 | ₩14,788 | ₩14,788 | 0.00% | 3.6천 |
| 2026.10.02 | ₩14,748 | ₩14,748 | ₩14,748 | ₩14,748 | 0.00% | 200 |
| 2026.10.01 | ₩14,815 | ₩14,815 | ₩14,815 | ₩14,815 | 0.00% | 0 |
| 2026.09.30 | ₩14,815 | ₩14,815 | ₩14,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,815 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,815 | ₩14,815 | ₩14,815 | ₩14,815 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩14,762 | ₩14,815 | ₩14,762 | ₩14,815 | +0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 4천 |
|---|
| 2026.09.23 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,735 | ₩14,735 | ₩14,722 | ₩14,722 | -0.09% | 1만 |
|---|
| 2026.09.16 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 1.2만 |
|---|
| 2026.09.15 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 5.5천 |
|---|
| 2026.09.14 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩14,695 | ₩14,695 | ₩14,695 | ₩14,695 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩14,695 | ₩14,695 | ₩14,695 | ₩14,695 | 0.00% | 2.7천 |
|---|
| 2026.09.09 | ₩14,668 | ₩14,668 | ₩14,668 | ₩14,668 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,668 | ₩14,668 | ₩14,668 | ₩14,668 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩14,682 | ₩14,682 | ₩14,668 | ₩14,668 | -0.09% | 1.2천 |
|---|
| 2026.09.03 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,628 | ₩14,682 | ₩14,628 | ₩14,628 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩14,682 | ₩14,682 | ₩14,682 | ₩14,682 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩14,641 | ₩14,641 | ₩14,641 | ₩14,641 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 5천 |
|---|
| 2026.08.21 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩14,668 | ₩14,668 | ₩14,668 | ₩14,668 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩14,601 | ₩14,628 | ₩14,601 | ₩14,628 | +0.18% | 2천 |
|---|
| 2026.08.18 | ₩14,601 | ₩14,615 | ₩14,601 | ₩14,615 | +0.09% | 1.6천 |
|---|
| 2026.08.17 | ₩14,601 | ₩14,615 | ₩14,601 | ₩14,615 | +0.09% | 1.9천 |
|---|
| 2026.08.14 | ₩14,601 | ₩14,601 | ₩14,601 | ₩14,601 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,601 | ₩14,601 | ₩14,601 | ₩14,601 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,588 | ₩14,601 | ₩14,588 | ₩14,601 | +0.09% | 1.3천 |
|---|
| 2026.08.11 | ₩14,588 | ₩14,588 | ₩14,588 | ₩14,588 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩14,682 | ₩14,682 | ₩14,682 | ₩14,682 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,588 | ₩14,588 | ₩14,588 | ₩14,588 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩14,635 | ₩14,635 | ₩14,635 | ₩14,635 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,635 | ₩14,635 | ₩14,635 | ₩14,635 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩14,601 | ₩14,635 | ₩14,601 | ₩14,635 | +0.23% | 400 |
|---|
| 2026.08.03 | ₩14,588 | ₩14,588 | ₩14,588 | ₩14,588 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩14,588 | ₩14,588 | ₩14,588 | ₩14,588 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩14,575 | ₩14,575 | ₩14,561 | ₩14,575 | 0.00% | 6.8천 |
|---|
| 2026.07.29 | ₩14,682 | ₩14,682 | ₩14,575 | ₩14,588 | -0.64% | 3.5천 |
|---|
| 2026.07.28 | ₩14,575 | ₩14,575 | ₩14,575 | ₩14,575 | 0.00% | 3.1천 |
|---|
| 2026.07.27 | ₩14,575 | ₩14,575 | ₩14,575 | ₩14,575 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩14,575 | ₩14,575 | ₩14,561 | ₩14,561 | -0.09% | 300 |
|---|
| 2026.07.22 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩14,561 | ₩14,628 | ₩14,561 | ₩14,628 | +0.46% | 900 |
|---|
| 2026.07.14 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩14,548 | ₩14,548 | ₩14,548 | ₩14,548 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩14,548 | ₩14,548 | ₩14,548 | ₩14,548 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,548 | ₩14,548 | ₩14,548 | ₩14,548 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩14,535 | ₩14,548 | ₩14,535 | ₩14,548 | +0.09% | 300 |
|---|
| 2026.07.06 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 1.1천 |
|---|
| 2026.06.23 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,481 | ₩14,481 | ₩14,414 | ₩14,414 | -0.46% | 900 |
|---|
| 2026.06.10 | ₩14,448 | ₩14,535 | ₩14,388 | ₩14,388 | -0.42% | 4.2천 |
|---|
| 2026.06.09 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 2.3천 |
|---|
| 2026.06.05 | ₩14,481 | ₩14,495 | ₩14,481 | ₩14,495 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩14,495 | ₩14,495 | ₩14,488 | ₩14,495 | 0.00% | 1.2천 |
|---|
| 2026.06.03 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩14,481 | ₩14,481 | ₩14,481 | ₩14,481 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,495 | ₩14,495 | ₩14,481 | ₩14,481 | -0.09% | 3.5천 |
|---|
| 2026.05.29 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩14,468 | ₩14,481 | ₩14,468 | ₩14,481 | +0.09% | 1.5천 |
|---|
| 2026.05.22 | ₩14,508 | ₩15,196 | ₩14,481 | ₩14,495 | -0.09% | 2.8천 |
|---|
| 2026.05.21 | ₩14,531 | ₩14,535 | ₩14,521 | ₩14,521 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩14,495 | ₩14,515 | ₩14,468 | ₩14,495 | 0.00% | 62.7만 |
|---|
| 2026.05.18 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩14,468 | ₩14,468 | ₩14,461 | ₩14,468 | 0.00% | 1.8천 |
|---|
| 2026.05.13 | ₩14,461 | ₩14,468 | ₩14,461 | ₩14,468 | +0.05% | 1.9천 |
|---|
| 2026.05.12 | ₩14,436 | ₩14,436 | ₩14,436 | ₩14,436 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,436 | ₩14,436 | ₩14,436 | ₩14,436 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩14,436 | ₩14,436 | ₩14,436 | ₩14,436 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩14,434 | ₩14,434 | ₩14,414 | ₩14,434 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩14,441 | ₩14,441 | ₩14,441 | ₩14,441 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩14,441 | ₩14,441 | ₩14,441 | ₩14,441 | 0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩14,441 | ₩14,441 | ₩14,441 | ₩14,441 | 0.00% | 10만 |
|---|
| 2026.04.27 | ₩14,454 | ₩14,454 | ₩14,441 | ₩14,441 | -0.09% | 300 |
|---|
| 2026.04.24 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 1.4천 |
|---|
| 2026.04.17 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩14,414 | ₩14,414 | ₩14,414 | ₩14,414 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩14,414 | ₩14,428 | ₩14,401 | ₩14,401 | -0.09% | 7.9천 |
|---|
| 2026.04.13 | ₩14,401 | ₩14,401 | ₩14,401 | ₩14,401 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩14,401 | ₩14,401 | ₩14,401 | ₩14,401 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩14,414 | ₩14,414 | ₩14,388 | ₩14,401 | -0.09% | 700 |
|---|
| 2026.04.08 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩14,388 | ₩14,388 | ₩14,388 | ₩14,388 | 0.00% | 1.1만 |
|---|
| 2026.03.30 | ₩14,414 | ₩14,414 | ₩14,361 | ₩14,414 | 0.00% | 1.6만 |
|---|
| 2026.03.27 | ₩14,374 | ₩14,388 | ₩14,348 | ₩14,388 | +0.09% | 1.4만 |
|---|
| 2026.03.26 | ₩14,368 | ₩14,374 | ₩14,361 | ₩14,361 | -0.05% | 1.2만 |
|---|
| 2026.03.25 | ₩14,361 | ₩14,374 | ₩14,361 | ₩14,374 | +0.09% | 1.2만 |
|---|
| 2026.03.24 | ₩14,374 | ₩14,388 | ₩14,361 | ₩14,374 | 0.00% | 34.4만 |
|---|
| 2026.03.23 | ₩14,361 | ₩14,381 | ₩14,348 | ₩14,374 | +0.09% | 7.5천 |
|---|
| 2026.03.20 | ₩14,374 | ₩14,374 | ₩14,361 | ₩14,374 | 0.00% | 6.5천 |
|---|
| 2026.03.19 | ₩14,348 | ₩14,374 | ₩14,321 | ₩14,374 | +0.19% | 5.5천 |
|---|
| 2026.03.18 | ₩14,361 | ₩14,374 | ₩14,321 | ₩14,374 | +0.09% | 7.8천 |
|---|
| 2026.03.17 | ₩14,361 | ₩14,394 | ₩14,307 | ₩14,374 | +0.09% | 7.8천 |
|---|
| 2026.03.16 | ₩14,348 | ₩14,374 | ₩14,348 | ₩14,374 | +0.19% | 1.2만 |
|---|
| 2026.03.13 | ₩14,348 | ₩14,348 | ₩14,348 | ₩14,348 | 0.00% | 4.9천 |
|---|
| 2026.03.12 | ₩14,334 | ₩14,348 | ₩14,334 | ₩14,334 | 0.00% | 5.5천 |
|---|
| 2026.03.11 | ₩14,341 | ₩14,348 | ₩14,334 | ₩14,348 | +0.05% | 1.5만 |
|---|
| 2026.03.10 | ₩14,334 | ₩14,334 | ₩14,334 | ₩14,334 | 0.00% | 3.4만 |
|---|
| 2026.03.09 | ₩14,328 | ₩14,348 | ₩14,328 | ₩14,348 | +0.14% | 6.5천 |
|---|
| 2026.03.06 | ₩14,334 | ₩14,334 | ₩14,334 | ₩14,334 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩14,328 | ₩14,341 | ₩14,307 | ₩14,341 | +0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩14,328 | ₩14,334 | ₩14,307 | ₩14,334 | +0.05% | 1.4만 |
|---|
| 2026.03.03 | ₩14,321 | ₩14,348 | ₩14,321 | ₩14,328 | +0.05% | 19.9만 |
|---|
| 2026.03.02 | ₩14,307 | ₩14,321 | ₩14,294 | ₩14,321 | +0.09% | 8.2천 |
|---|
| 2026.02.27 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 1.8천 |
|---|
| 2026.02.26 | ₩14,314 | ₩14,321 | ₩14,314 | ₩14,321 | +0.05% | 5천 |
|---|
| 2026.02.25 | ₩14,307 | ₩14,307 | ₩14,307 | ₩14,307 | 0.00% | 1.9천 |
|---|
| 2026.02.24 | ₩14,307 | ₩14,307 | ₩14,307 | ₩14,307 | 0.00% | 2.1천 |
|---|
| 2026.02.23 | ₩14,301 | ₩14,301 | ₩14,294 | ₩14,294 | -0.05% | 3.2만 |
|---|
| 2026.02.20 | ₩14,321 | ₩14,321 | ₩14,307 | ₩14,307 | -0.09% | 1.8천 |
|---|
| 2026.02.19 | ₩14,301 | ₩14,307 | ₩14,294 | ₩14,307 | +0.05% | 5.3천 |
|---|
| 2026.02.18 | ₩14,281 | ₩14,294 | ₩14,281 | ₩14,294 | +0.09% | 1.8천 |
|---|
| 2026.02.17 | ₩14,321 | ₩14,321 | ₩14,281 | ₩14,294 | -0.19% | 2천 |
|---|
| 2026.02.13 | ₩14,281 | ₩14,294 | ₩14,281 | ₩14,294 | +0.09% | 4.4천 |
|---|
| 2026.02.12 | ₩14,294 | ₩14,307 | ₩14,294 | ₩14,307 | +0.09% | 2.2천 |
|---|
| 2026.02.11 | ₩14,281 | ₩14,281 | ₩14,281 | ₩14,281 | 0.00% | 2.2천 |
|---|
| 2026.02.10 | ₩14,281 | ₩14,281 | ₩14,281 | ₩14,281 | 0.00% | 2.5천 |
|---|
| 2026.02.09 | ₩14,274 | ₩14,281 | ₩14,274 | ₩14,281 | +0.05% | 4천 |
|---|
| 2026.02.06 | ₩14,281 | ₩14,281 | ₩14,281 | ₩14,281 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩14,281 | ₩14,307 | ₩14,267 | ₩14,307 | +0.19% | 3.5천 |
|---|
| 2026.02.04 | ₩14,281 | ₩14,281 | ₩14,281 | ₩14,281 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩14,267 | ₩14,281 | ₩14,267 | ₩14,281 | +0.09% | 2.6천 |
|---|
| 2026.02.02 | ₩14,281 | ₩14,294 | ₩14,281 | ₩14,294 | +0.09% | 3.1천 |
|---|
| 2026.01.30 | ₩14,267 | ₩14,281 | ₩14,267 | ₩14,281 | +0.09% | 2.8천 |
|---|
| 2026.01.29 | ₩14,267 | ₩14,281 | ₩14,267 | ₩14,281 | +0.09% | 5.8천 |
|---|
| 2026.01.28 | ₩14,267 | ₩14,294 | ₩14,267 | ₩14,294 | +0.19% | 3.3천 |
|---|
| 2026.01.27 | ₩14,254 | ₩14,267 | ₩14,254 | ₩14,267 | +0.09% | 4.1천 |
|---|
| 2026.01.26 | ₩14,254 | ₩14,254 | ₩14,254 | ₩14,254 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,241 | ₩14,254 | ₩14,241 | ₩14,241 | 0.00% | 5.6만 |
|---|
| 2026.01.22 | ₩14,227 | ₩14,227 | ₩14,227 | ₩14,227 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩14,254 | ₩14,257 | ₩14,227 | ₩14,227 | -0.19% | 2.9천 |
|---|
| 2026.01.20 | ₩14,361 | ₩14,361 | ₩14,241 | ₩14,294 | -0.47% | 3.7천 |
|---|
| 2026.01.16 | ₩14,241 | ₩14,307 | ₩14,227 | ₩14,307 | +0.47% | 5천 |
|---|
| 2026.01.15 | ₩14,241 | ₩14,281 | ₩14,227 | ₩14,281 | +0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩14,241 | ₩14,267 | ₩14,214 | ₩14,254 | +0.09% | 4.7천 |
|---|
| 2026.01.13 | ₩14,227 | ₩14,294 | ₩14,214 | ₩14,294 | +0.47% | 1.4만 |
|---|
| 2026.01.12 | ₩14,221 | ₩14,241 | ₩14,221 | ₩14,241 | +0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 3.8천 |
|---|
| 2026.01.08 | ₩14,214 | ₩14,227 | ₩14,201 | ₩14,227 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩14,214 | ₩14,221 | ₩14,201 | ₩14,201 | -0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩14,201 | ₩14,201 | ₩14,187 | ₩14,187 | -0.09% | 5천 |
|---|
| 2026.01.05 | ₩14,201 | ₩14,201 | ₩14,187 | ₩14,187 | -0.09% | 5.2천 |
|---|
| 2026.01.02 | ₩14,227 | ₩14,227 | ₩14,187 | ₩14,187 | -0.28% | 8.4천 |
|---|
| 2025.12.31 | ₩14,207 | ₩14,207 | ₩14,187 | ₩14,201 | -0.05% | 6.8천 |
|---|
| 2025.12.30 | ₩14,187 | ₩14,207 | ₩14,174 | ₩14,201 | +0.09% | 3.6만 |
|---|
| 2025.12.29 | ₩14,174 | ₩14,187 | ₩14,174 | ₩14,187 | +0.09% | 9.9천 |
|---|
| 2025.12.26 | ₩14,174 | ₩14,174 | ₩14,174 | ₩14,174 | 0.00% | 6.5천 |
|---|
| 2025.12.24 | ₩14,161 | ₩14,174 | ₩14,161 | ₩14,161 | 0.00% | 7천 |
|---|
| 2025.12.23 | ₩14,174 | ₩14,201 | ₩14,161 | ₩14,201 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩14,174 | ₩14,174 | ₩14,174 | ₩14,174 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩14,174 | ₩14,174 | ₩14,174 | ₩14,174 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩14,174 | ₩14,194 | ₩14,174 | ₩14,187 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩14,174 | ₩14,174 | ₩14,174 | ₩14,174 | 0.00% | 2.3만 |
|---|
| 2025.12.16 | ₩14,187 | ₩14,187 | ₩14,174 | ₩14,174 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩14,174 | ₩14,201 | ₩14,161 | ₩14,174 | 0.00% | 2.6만 |
|---|
| 2025.12.12 | ₩14,161 | ₩14,174 | ₩14,161 | ₩14,174 | +0.09% | 3.5만 |
|---|
| 2025.12.11 | ₩14,161 | ₩14,174 | ₩14,147 | ₩14,161 | 0.00% | 23.3만 |
|---|
| 2025.12.10 | ₩14,147 | ₩14,187 | ₩14,147 | ₩14,187 | +0.28% | 2.2만 |
|---|
| 2025.12.09 | ₩14,147 | ₩14,147 | ₩14,134 | ₩14,147 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩14,147 | ₩14,147 | ₩14,147 | ₩14,147 | 0.00% | 5.8천 |
|---|
| 2025.12.05 | ₩14,134 | ₩14,161 | ₩14,134 | ₩14,161 | +0.19% | 1.2만 |
|---|
| 2025.12.04 | ₩14,134 | ₩14,147 | ₩14,134 | ₩14,147 | +0.09% | 16.7만 |
|---|
| 2025.12.03 | ₩14,134 | ₩14,134 | ₩14,134 | ₩14,134 | 0.00% | 5.1만 |
|---|
| 2025.12.02 | ₩14,120 | ₩14,134 | ₩14,120 | ₩14,134 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩14,134 | ₩14,187 | ₩14,134 | ₩14,141 | +0.05% | 1.9만 |
|---|
| 2025.11.28 | ₩14,120 | ₩14,134 | ₩14,120 | ₩14,134 | +0.09% | 1.2천 |
|---|
| 2025.11.26 | ₩14,120 | ₩14,120 | ₩14,120 | ₩14,120 | 0.00% | 700 |
|---|
| 2025.11.25 | ₩14,134 | ₩14,134 | ₩14,120 | ₩14,134 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩14,187 | ₩14,187 | ₩14,120 | ₩14,120 | -0.47% | 1.8천 |
|---|
| 2025.11.21 | ₩14,187 | ₩14,187 | ₩14,120 | ₩14,147 | -0.28% | 1.7천 |
|---|
| 2025.11.20 | ₩14,120 | ₩14,187 | ₩14,107 | ₩14,187 | +0.47% | 3.9천 |
|---|
| 2025.11.19 | ₩14,107 | ₩14,187 | ₩14,107 | ₩14,187 | +0.57% | 1.1만 |
|---|
| 2025.11.18 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 700 |
|---|
| 2025.11.17 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩14,120 | ₩14,120 | ₩14,120 | ₩14,120 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 2.6천 |
|---|
| 2025.11.12 | ₩14,107 | ₩14,120 | ₩14,107 | ₩14,120 | +0.09% | 1.5천 |
|---|
| 2025.11.11 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 1.2천 |
|---|
| 2025.11.04 | ₩14,094 | ₩14,334 | ₩14,094 | ₩14,094 | 0.00% | 4.7천 |
|---|
| 2025.11.03 | ₩14,094 | ₩14,321 | ₩14,094 | ₩14,094 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩14,080 | ₩14,094 | ₩14,080 | ₩14,094 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩14,348 | ₩14,348 | ₩14,080 | ₩14,094 | -1.77% | 9.5천 |
|---|
| 2025.10.29 | ₩14,094 | ₩14,094 | ₩14,094 | ₩14,094 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩14,120 | ₩14,120 | ₩14,094 | ₩14,094 | -0.19% | 2.2천 |
|---|
| 2025.10.27 | ₩14,401 | ₩14,401 | ₩14,107 | ₩14,241 | -1.11% | 1.4천 |
|---|
| 2025.10.24 | ₩14,107 | ₩14,294 | ₩14,054 | ₩14,120 | +0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩14,120 | ₩14,655 | ₩14,120 | ₩14,388 | +1.89% | 2.1만 |
|---|
| 2025.10.22 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 2.1천 |
|---|
| 2025.10.20 | ₩14,107 | ₩14,107 | ₩14,107 | ₩14,107 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩14,080 | ₩14,080 | ₩14,080 | ₩14,080 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩14,080 | ₩14,080 | ₩14,080 | ₩14,080 | 0.00% | 0 |
|---|