시장 데이터를 불러오는 중
전체 종목
Yorkville Acquisition Corp. - Class A Ordinary Share 과거 주가
Yorkville Acquisition Corp. - Class A Ordinary Share · MCGA · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yorkville Acquisition Corp. - Class A Ordinary Share · MCGA · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,868 | ₩13,875 | ₩13,862 | ₩13,875 | +0.05% | 9.1천 |
| 2026.10.08 | ₩13,863 | ₩13,868 | ₩13,862 | ₩13,862 | -0.01% | 5.3만 |
| 2026.10.07 | ₩13,875 | ₩13,875 | ₩13,862 | ₩13,862 | -0.10% | 2.8천 |
| 2026.10.06 | ₩13,862 | ₩13,872 | ₩13,862 | ₩13,863 | +0.01% | 1.6천 |
| 2026.10.05 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 500 |
| 2026.10.02 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
| 2026.10.01 | ₩13,868 | ₩13,868 | ₩13,862 | ₩13,862 | -0.05% | 4.6천 |
| 2026.09.30 | ₩13,862 | ₩13,862 | ₩13,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,862 |
| 0.00% |
| 5.7천 |
| 2026.09.29 | ₩13,862 | ₩13,875 | ₩13,862 | ₩13,875 | +0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩13,862 | ₩13,868 | ₩13,862 | ₩13,862 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩13,868 | ₩13,875 | ₩13,862 | ₩13,875 | +0.05% | 4.1만 |
|---|
| 2026.09.23 | ₩13,855 | ₩13,875 | ₩13,848 | ₩13,875 | +0.14% | 3.4만 |
|---|
| 2026.09.22 | ₩13,848 | ₩13,862 | ₩13,848 | ₩13,862 | +0.10% | 3.8천 |
|---|
| 2026.09.21 | ₩13,855 | ₩13,862 | ₩13,855 | ₩13,862 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩13,868 | ₩13,875 | ₩13,848 | ₩13,848 | -0.14% | 2.6만 |
|---|
| 2026.09.17 | ₩13,868 | ₩13,875 | ₩13,862 | ₩13,868 | 0.00% | 1.4만 |
|---|
| 2026.09.16 | ₩13,855 | ₩13,855 | ₩13,855 | ₩13,855 | 0.00% | 1천 |
|---|
| 2026.09.15 | ₩13,855 | ₩13,855 | ₩13,848 | ₩13,852 | -0.02% | 25.1만 |
|---|
| 2026.09.14 | ₩13,875 | ₩13,888 | ₩13,855 | ₩13,862 | -0.10% | 8.7만 |
|---|
| 2026.09.11 | ₩13,862 | ₩13,875 | ₩13,862 | ₩13,863 | +0.01% | 2천 |
|---|
| 2026.09.10 | ₩13,875 | ₩13,888 | ₩13,875 | ₩13,875 | 0.00% | 5.3천 |
|---|
| 2026.09.09 | ₩13,868 | ₩13,888 | ₩13,868 | ₩13,888 | +0.14% | 1.3만 |
|---|
| 2026.09.08 | ₩13,848 | ₩13,888 | ₩13,848 | ₩13,875 | +0.19% | 55.6만 |
|---|
| 2026.09.04 | ₩13,864 | ₩13,876 | ₩13,862 | ₩13,862 | -0.02% | 2.6천 |
|---|
| 2026.09.03 | ₩13,848 | ₩13,888 | ₩13,848 | ₩13,888 | +0.29% | 2만 |
|---|
| 2026.09.02 | ₩13,855 | ₩13,862 | ₩13,848 | ₩13,855 | 0.00% | 1.6천 |
|---|
| 2026.09.01 | ₩13,862 | ₩13,862 | ₩13,848 | ₩13,848 | -0.10% | 2.9천 |
|---|
| 2026.08.31 | ₩13,848 | ₩13,862 | ₩13,828 | ₩13,841 | -0.05% | 82.4만 |
|---|
| 2026.08.28 | ₩13,849 | ₩13,862 | ₩13,848 | ₩13,862 | +0.09% | 6.8천 |
|---|
| 2026.08.27 | ₩13,862 | ₩13,862 | ₩13,835 | ₩13,848 | -0.10% | 6.5천 |
|---|
| 2026.08.26 | ₩13,795 | ₩13,835 | ₩13,795 | ₩13,835 | +0.29% | 38.6만 |
|---|
| 2026.08.25 | ₩13,801 | ₩13,808 | ₩13,795 | ₩13,808 | +0.05% | 5.7만 |
|---|
| 2026.08.24 | ₩13,795 | ₩13,795 | ₩13,781 | ₩13,781 | -0.10% | 3.7만 |
|---|
| 2026.08.21 | ₩13,795 | ₩13,801 | ₩13,788 | ₩13,788 | -0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩13,808 | ₩13,815 | ₩13,795 | ₩13,796 | -0.09% | 3.3천 |
|---|
| 2026.08.19 | ₩13,795 | ₩13,795 | ₩13,783 | ₩13,795 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩13,781 | ₩13,795 | ₩13,781 | ₩13,781 | 0.00% | 1.7만 |
|---|
| 2026.08.17 | ₩13,781 | ₩13,788 | ₩13,781 | ₩13,788 | +0.05% | 2.7만 |
|---|
| 2026.08.14 | ₩13,788 | ₩13,792 | ₩13,788 | ₩13,792 | +0.03% | 4천 |
|---|
| 2026.08.13 | ₩13,781 | ₩13,788 | ₩13,768 | ₩13,768 | -0.10% | 4만 |
|---|
| 2026.08.12 | ₩13,795 | ₩13,819 | ₩13,783 | ₩13,783 | -0.09% | 2.1만 |
|---|
| 2026.08.11 | ₩13,768 | ₩13,788 | ₩13,768 | ₩13,768 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩13,728 | ₩13,788 | ₩13,728 | ₩13,781 | +0.39% | 81.8만 |
|---|
| 2026.08.07 | ₩13,714 | ₩13,714 | ₩13,701 | ₩13,701 | -0.10% | 17.7만 |
|---|
| 2026.08.06 | ₩13,708 | ₩13,728 | ₩13,701 | ₩13,714 | +0.05% | 9.1천 |
|---|
| 2026.08.05 | ₩13,708 | ₩13,708 | ₩13,701 | ₩13,701 | -0.05% | 3.8만 |
|---|
| 2026.08.04 | ₩13,708 | ₩13,714 | ₩13,701 | ₩13,701 | -0.05% | 2만 |
|---|
| 2026.08.03 | ₩13,701 | ₩13,714 | ₩13,701 | ₩13,701 | 0.00% | 1.9만 |
|---|
| 2026.07.31 | ₩13,701 | ₩13,708 | ₩13,687 | ₩13,701 | 0.00% | 7.3만 |
|---|
| 2026.07.30 | ₩13,701 | ₩13,714 | ₩13,687 | ₩13,701 | 0.00% | 5.4만 |
|---|
| 2026.07.29 | ₩13,687 | ₩13,701 | ₩13,687 | ₩13,701 | +0.10% | 4.6만 |
|---|
| 2026.07.28 | ₩13,694 | ₩13,701 | ₩13,687 | ₩13,701 | +0.05% | 4.8만 |
|---|
| 2026.07.27 | ₩13,687 | ₩13,701 | ₩13,687 | ₩13,701 | +0.10% | 5.6천 |
|---|
| 2026.07.24 | ₩13,694 | ₩13,701 | ₩13,687 | ₩13,701 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩13,699 | ₩13,701 | ₩13,687 | ₩13,687 | -0.09% | 2천 |
|---|
| 2026.07.22 | ₩13,694 | ₩13,701 | ₩13,687 | ₩13,694 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩13,687 | ₩13,701 | ₩13,687 | ₩13,687 | 0.00% | 2.2만 |
|---|
| 2026.07.20 | ₩13,677 | ₩13,701 | ₩13,674 | ₩13,687 | +0.08% | 11.7만 |
|---|
| 2026.07.17 | ₩13,701 | ₩13,701 | ₩13,607 | ₩13,674 | -0.20% | 76.6만 |
|---|
| 2026.07.16 | ₩13,694 | ₩13,701 | ₩13,687 | ₩13,701 | +0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩13,701 | ₩13,714 | ₩13,674 | ₩13,687 | -0.10% | 57.3만 |
|---|
| 2026.07.14 | ₩13,714 | ₩13,714 | ₩13,694 | ₩13,701 | -0.10% | 5.2만 |
|---|
| 2026.07.13 | ₩13,701 | ₩13,714 | ₩13,701 | ₩13,701 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩13,697 | ₩13,714 | ₩13,687 | ₩13,714 | +0.13% | 3.3만 |
|---|
| 2026.07.09 | ₩13,701 | ₩13,714 | ₩13,687 | ₩13,701 | 0.00% | 3.3만 |
|---|
| 2026.07.08 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,701 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩13,697 | ₩13,701 | ₩13,687 | ₩13,687 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,687 | -0.10% | 1.6만 |
|---|
| 2026.07.02 | ₩13,694 | ₩13,697 | ₩13,687 | ₩13,687 | -0.05% | 3만 |
|---|
| 2026.07.01 | ₩13,681 | ₩13,687 | ₩13,675 | ₩13,687 | +0.05% | 7.6만 |
|---|
| 2026.06.30 | ₩13,687 | ₩13,687 | ₩13,674 | ₩13,674 | -0.10% | 12만 |
|---|
| 2026.06.29 | ₩13,687 | ₩13,698 | ₩13,674 | ₩13,674 | -0.10% | 1.8만 |
|---|
| 2026.06.26 | ₩13,687 | ₩13,701 | ₩13,674 | ₩13,674 | -0.10% | 2.2만 |
|---|
| 2026.06.25 | ₩13,701 | ₩13,708 | ₩13,674 | ₩13,687 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩13,687 | ₩13,701 | ₩13,687 | ₩13,687 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,687 | -0.10% | 3.8만 |
|---|
| 2026.06.22 | ₩13,694 | ₩13,701 | ₩13,674 | ₩13,674 | -0.15% | 3.2만 |
|---|
| 2026.06.18 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,701 | 0.00% | 4.3만 |
|---|
| 2026.06.17 | ₩13,701 | ₩13,701 | ₩13,674 | ₩13,674 | -0.20% | 2.4만 |
|---|
| 2026.06.16 | ₩13,701 | ₩13,701 | ₩13,674 | ₩13,687 | -0.10% | 2.9만 |
|---|
| 2026.06.15 | ₩13,687 | ₩13,701 | ₩13,687 | ₩13,687 | 0.00% | 5천 |
|---|
| 2026.06.12 | ₩13,701 | ₩13,701 | ₩13,674 | ₩13,674 | -0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,701 | 0.00% | 1.9만 |
|---|
| 2026.06.10 | ₩13,714 | ₩13,714 | ₩13,701 | ₩13,701 | -0.10% | 1.6만 |
|---|
| 2026.06.09 | ₩13,714 | ₩13,728 | ₩13,701 | ₩13,701 | -0.10% | 4.1만 |
|---|
| 2026.06.08 | ₩13,701 | ₩13,708 | ₩13,687 | ₩13,701 | 0.00% | 2.4만 |
|---|
| 2026.06.05 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,701 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,701 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩13,714 | ₩13,714 | ₩13,674 | ₩13,674 | -0.29% | 2.2만 |
|---|
| 2026.06.02 | ₩13,714 | ₩13,714 | ₩13,687 | ₩13,687 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩13,728 | ₩13,741 | ₩13,687 | ₩13,687 | -0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩13,701 | ₩13,708 | ₩13,687 | ₩13,687 | -0.10% | 1.7만 |
|---|
| 2026.05.28 | ₩13,687 | ₩13,689 | ₩13,674 | ₩13,674 | -0.10% | 2.3만 |
|---|
| 2026.05.27 | ₩13,741 | ₩13,741 | ₩13,661 | ₩13,661 | -0.58% | 52.4만 |
|---|
| 2026.05.26 | ₩13,714 | ₩13,741 | ₩13,714 | ₩13,714 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩13,714 | ₩13,728 | ₩13,701 | ₩13,714 | 0.00% | 4.4만 |
|---|
| 2026.05.21 | ₩13,714 | ₩13,714 | ₩13,694 | ₩13,701 | -0.10% | 4만 |
|---|
| 2026.05.20 | ₩13,701 | ₩13,701 | ₩13,687 | ₩13,687 | -0.10% | 2만 |
|---|
| 2026.05.19 | ₩13,661 | ₩13,701 | ₩13,661 | ₩13,687 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩13,701 | ₩13,701 | ₩13,674 | ₩13,674 | -0.20% | 5.8만 |
|---|
| 2026.05.15 | ₩13,701 | ₩13,701 | ₩13,674 | ₩13,674 | -0.20% | 8.6만 |
|---|
| 2026.05.14 | ₩13,687 | ₩13,687 | ₩13,674 | ₩13,674 | -0.10% | 1.8만 |
|---|
| 2026.05.13 | ₩13,661 | ₩13,674 | ₩13,661 | ₩13,661 | 0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩13,701 | ₩13,701 | ₩13,634 | ₩13,654 | -0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩13,647 | ₩13,647 | ₩13,634 | ₩13,634 | -0.10% | 4.5만 |
|---|
| 2026.05.08 | ₩13,641 | ₩13,647 | ₩13,620 | ₩13,620 | -0.15% | 9.2만 |
|---|
| 2026.05.07 | ₩13,634 | ₩13,634 | ₩13,620 | ₩13,620 | -0.10% | 3.2천 |
|---|
| 2026.05.06 | ₩13,620 | ₩13,634 | ₩13,620 | ₩13,620 | 0.00% | 7.4천 |
|---|
| 2026.05.05 | ₩13,634 | ₩13,634 | ₩13,620 | ₩13,620 | -0.10% | 4.7만 |
|---|
| 2026.05.04 | ₩13,622 | ₩13,634 | ₩13,620 | ₩13,620 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩13,627 | ₩13,647 | ₩13,620 | ₩13,620 | -0.05% | 7.6만 |
|---|
| 2026.04.30 | ₩13,627 | ₩13,634 | ₩13,620 | ₩13,620 | -0.05% | 3.6만 |
|---|
| 2026.04.29 | ₩13,620 | ₩13,634 | ₩13,620 | ₩13,620 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩13,620 | ₩13,634 | ₩13,614 | ₩13,620 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩13,620 | ₩13,634 | ₩13,607 | ₩13,614 | -0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩13,627 | ₩13,634 | ₩13,620 | ₩13,620 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩13,607 | ₩13,634 | ₩13,607 | ₩13,607 | 0.00% | 5.5만 |
|---|
| 2026.04.22 | ₩13,614 | ₩13,620 | ₩13,607 | ₩13,607 | -0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩13,620 | ₩13,620 | ₩13,607 | ₩13,607 | -0.10% | 1.6만 |
|---|
| 2026.04.20 | ₩13,619 | ₩13,620 | ₩13,607 | ₩13,614 | -0.04% | 9천 |
|---|
| 2026.04.17 | ₩13,620 | ₩13,620 | ₩13,607 | ₩13,607 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩13,614 | ₩13,620 | ₩13,607 | ₩13,607 | -0.05% | 3.1만 |
|---|
| 2026.04.15 | ₩13,607 | ₩13,620 | ₩13,594 | ₩13,594 | -0.10% | 7.9만 |
|---|
| 2026.04.14 | ₩13,607 | ₩13,607 | ₩13,594 | ₩13,594 | -0.10% | 5.6만 |
|---|
| 2026.04.13 | ₩13,607 | ₩13,607 | ₩13,594 | ₩13,594 | -0.10% | 5.4만 |
|---|
| 2026.04.10 | ₩13,600 | ₩13,607 | ₩13,594 | ₩13,594 | -0.05% | 2만 |
|---|
| 2026.04.09 | ₩13,594 | ₩13,607 | ₩13,594 | ₩13,594 | 0.00% | 7.6만 |
|---|
| 2026.04.08 | ₩13,580 | ₩13,594 | ₩13,580 | ₩13,594 | +0.10% | 4.5만 |
|---|
| 2026.04.07 | ₩13,587 | ₩13,594 | ₩13,574 | ₩13,574 | -0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩13,567 | ₩13,576 | ₩13,567 | ₩13,567 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩13,567 | ₩13,567 | ₩13,554 | ₩13,554 | -0.10% | 6.4천 |
|---|
| 2026.04.01 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩13,554 | ₩13,554 | ₩13,540 | ₩13,540 | -0.10% | 2.9만 |
|---|
| 2026.03.30 | ₩13,540 | ₩13,552 | ₩13,540 | ₩13,540 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩13,551 | ₩13,551 | ₩13,540 | ₩13,540 | -0.08% | 4.1만 |
|---|
| 2026.03.26 | ₩13,540 | ₩13,548 | ₩13,540 | ₩13,540 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩13,540 | ₩13,551 | ₩13,540 | ₩13,540 | 0.00% | 2.7천 |
|---|
| 2026.03.24 | ₩13,547 | ₩13,547 | ₩13,540 | ₩13,540 | -0.05% | 1.4만 |
|---|
| 2026.03.23 | ₩13,540 | ₩13,554 | ₩13,540 | ₩13,540 | 0.00% | 6.3천 |
|---|
| 2026.03.20 | ₩13,567 | ₩13,580 | ₩13,554 | ₩13,554 | -0.10% | 1.6만 |
|---|
| 2026.03.19 | ₩13,540 | ₩13,567 | ₩13,540 | ₩13,567 | +0.20% | 6.3만 |
|---|
| 2026.03.18 | ₩13,554 | ₩13,554 | ₩13,540 | ₩13,540 | -0.10% | 2.2만 |
|---|
| 2026.03.17 | ₩13,567 | ₩13,567 | ₩13,540 | ₩13,540 | -0.20% | 2만 |
|---|
| 2026.03.16 | ₩13,560 | ₩13,560 | ₩13,540 | ₩13,540 | -0.15% | 5.2만 |
|---|
| 2026.03.13 | ₩13,560 | ₩13,562 | ₩13,554 | ₩13,554 | -0.05% | 5.7천 |
|---|
| 2026.03.12 | ₩13,560 | ₩13,560 | ₩13,554 | ₩13,554 | -0.05% | 3.1천 |
|---|
| 2026.03.11 | ₩13,567 | ₩13,567 | ₩13,554 | ₩13,554 | -0.10% | 5.1천 |
|---|
| 2026.03.10 | ₩13,560 | ₩13,567 | ₩13,554 | ₩13,554 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩13,594 | ₩13,607 | ₩13,554 | ₩13,554 | -0.30% | 3.7만 |
|---|
| 2026.03.06 | ₩13,594 | ₩13,607 | ₩13,594 | ₩13,594 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩13,634 | ₩13,634 | ₩13,580 | ₩13,594 | -0.29% | 14.4만 |
|---|
| 2026.03.04 | ₩13,714 | ₩13,714 | ₩13,620 | ₩13,647 | -0.49% | 30.7만 |
|---|
| 2026.03.03 | ₩13,607 | ₩13,674 | ₩13,607 | ₩13,674 | +0.49% | 2만 |
|---|
| 2026.03.02 | ₩13,607 | ₩13,634 | ₩13,607 | ₩13,607 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩13,607 | ₩13,620 | ₩13,607 | ₩13,607 | 0.00% | 3.5천 |
|---|
| 2026.02.26 | ₩13,607 | ₩13,619 | ₩13,607 | ₩13,607 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩13,595 | ₩13,614 | ₩13,594 | ₩13,607 | +0.09% | 12.8만 |
|---|
| 2026.02.24 | ₩13,607 | ₩13,607 | ₩13,594 | ₩13,594 | -0.10% | 1.9만 |
|---|
| 2026.02.23 | ₩13,594 | ₩13,607 | ₩13,587 | ₩13,594 | 0.00% | 2.2만 |
|---|
| 2026.02.20 | ₩13,580 | ₩13,600 | ₩13,580 | ₩13,594 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩13,560 | ₩13,587 | ₩13,560 | ₩13,580 | +0.15% | 12.6만 |
|---|
| 2026.02.18 | ₩13,556 | ₩13,578 | ₩13,554 | ₩13,554 | -0.02% | 3.4만 |
|---|
| 2026.02.17 | ₩13,580 | ₩13,580 | ₩13,513 | ₩13,554 | -0.20% | 23.1만 |
|---|
| 2026.02.13 | ₩13,580 | ₩13,599 | ₩13,580 | ₩13,580 | 0.00% | 8만 |
|---|
| 2026.02.12 | ₩13,580 | ₩13,587 | ₩13,567 | ₩13,567 | -0.10% | 1.6만 |
|---|
| 2026.02.11 | ₩13,594 | ₩13,600 | ₩13,580 | ₩13,580 | -0.10% | 6.3만 |
|---|
| 2026.02.10 | ₩13,580 | ₩13,607 | ₩13,580 | ₩13,594 | +0.10% | 1.2만 |
|---|
| 2026.02.09 | ₩13,594 | ₩13,594 | ₩13,594 | ₩13,594 | 0.00% | 5.5천 |
|---|
| 2026.02.06 | ₩13,594 | ₩13,607 | ₩13,580 | ₩13,594 | 0.00% | 286.6만 |
|---|
| 2026.02.05 | ₩13,594 | ₩13,594 | ₩13,580 | ₩13,580 | -0.10% | 7.4만 |
|---|
| 2026.02.04 | ₩13,607 | ₩13,616 | ₩13,594 | ₩13,600 | -0.05% | 12.1만 |
|---|
| 2026.02.03 | ₩13,607 | ₩13,616 | ₩13,594 | ₩13,594 | -0.10% | 72.4만 |
|---|
| 2026.02.02 | ₩13,607 | ₩13,634 | ₩13,607 | ₩13,620 | +0.10% | 59.6만 |
|---|
| 2026.01.30 | ₩13,607 | ₩13,620 | ₩13,594 | ₩13,607 | 0.00% | 6.3만 |
|---|
| 2026.01.29 | ₩13,634 | ₩13,634 | ₩13,607 | ₩13,607 | -0.20% | 7.6천 |
|---|
| 2026.01.28 | ₩13,607 | ₩13,620 | ₩13,607 | ₩13,607 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩13,594 | ₩13,634 | ₩13,594 | ₩13,607 | +0.10% | 182.6만 |
|---|
| 2026.01.26 | ₩13,594 | ₩13,600 | ₩13,594 | ₩13,594 | 0.00% | 5.8천 |
|---|
| 2026.01.23 | ₩13,594 | ₩13,600 | ₩13,594 | ₩13,594 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩13,594 | ₩13,607 | ₩13,594 | ₩13,594 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩13,594 | ₩13,607 | ₩13,594 | ₩13,594 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩13,594 | ₩13,629 | ₩13,580 | ₩13,594 | 0.00% | 8.3만 |
|---|
| 2026.01.16 | ₩13,594 | ₩13,607 | ₩13,594 | ₩13,594 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩13,594 | ₩13,600 | ₩13,580 | ₩13,580 | -0.10% | 2.4만 |
|---|
| 2026.01.14 | ₩13,594 | ₩13,626 | ₩13,594 | ₩13,594 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩13,620 | ₩13,630 | ₩13,594 | ₩13,594 | -0.20% | 2.8만 |
|---|
| 2026.01.12 | ₩13,641 | ₩13,647 | ₩13,594 | ₩13,594 | -0.34% | 8.7천 |
|---|
| 2026.01.09 | ₩13,647 | ₩13,647 | ₩13,594 | ₩13,594 | -0.39% | 15.2만 |
|---|
| 2026.01.08 | ₩13,627 | ₩13,627 | ₩13,580 | ₩13,580 | -0.34% | 5.1천 |
|---|
| 2026.01.07 | ₩13,567 | ₩13,653 | ₩13,567 | ₩13,580 | +0.10% | 4.2만 |
|---|
| 2026.01.06 | ₩13,641 | ₩13,653 | ₩13,620 | ₩13,620 | -0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩13,607 | ₩13,687 | ₩13,580 | ₩13,687 | +0.59% | 5.5만 |
|---|
| 2026.01.02 | ₩13,580 | ₩13,594 | ₩13,574 | ₩13,580 | 0.00% | 4.1만 |
|---|
| 2025.12.31 | ₩13,567 | ₩13,580 | ₩13,567 | ₩13,567 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩13,554 | ₩13,578 | ₩13,554 | ₩13,567 | +0.10% | 42.5만 |
|---|
| 2025.12.29 | ₩13,540 | ₩13,562 | ₩13,540 | ₩13,540 | 0.00% | 9만 |
|---|
| 2025.12.26 | ₩13,527 | ₩13,560 | ₩13,527 | ₩13,554 | +0.20% | 4.9만 |
|---|
| 2025.12.24 | ₩13,547 | ₩13,547 | ₩13,527 | ₩13,527 | -0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩13,540 | ₩13,547 | ₩13,527 | ₩13,540 | 0.00% | 5만 |
|---|
| 2025.12.22 | ₩13,554 | ₩13,567 | ₩13,527 | ₩13,527 | -0.20% | 11.8만 |
|---|
| 2025.12.19 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 8.5만 |
|---|
| 2025.12.17 | ₩13,554 | ₩13,566 | ₩13,554 | ₩13,554 | 0.00% | 1.6만 |
|---|
| 2025.12.16 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩13,567 | ₩13,580 | ₩13,547 | ₩13,554 | -0.10% | 14.1만 |
|---|
| 2025.12.12 | ₩13,567 | ₩13,574 | ₩13,554 | ₩13,554 | -0.10% | 8.9만 |
|---|
| 2025.12.11 | ₩13,574 | ₩13,580 | ₩13,567 | ₩13,567 | -0.05% | 7.5만 |
|---|
| 2025.12.10 | ₩13,554 | ₩13,580 | ₩13,554 | ₩13,567 | +0.10% | 8.2만 |
|---|
| 2025.12.09 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩13,567 | ₩13,567 | ₩13,554 | ₩13,554 | -0.10% | 3.1만 |
|---|
| 2025.12.05 | ₩13,554 | ₩13,567 | ₩13,554 | ₩13,554 | 0.00% | 8.7만 |
|---|
| 2025.12.04 | ₩13,540 | ₩13,567 | ₩13,540 | ₩13,554 | +0.10% | 27.6만 |
|---|
| 2025.12.03 | ₩13,554 | ₩13,567 | ₩13,527 | ₩13,540 | -0.10% | 8.6만 |
|---|
| 2025.12.02 | ₩13,580 | ₩13,580 | ₩13,547 | ₩13,554 | -0.20% | 28.1만 |
|---|
| 2025.12.01 | ₩13,567 | ₩13,567 | ₩13,540 | ₩13,560 | -0.05% | 38.5만 |
|---|
| 2025.11.28 | ₩13,580 | ₩13,580 | ₩13,567 | ₩13,567 | -0.10% | 11.5만 |
|---|
| 2025.11.26 | ₩13,580 | ₩13,580 | ₩13,567 | ₩13,567 | -0.10% | 17.9만 |
|---|
| 2025.11.25 | ₩13,567 | ₩13,580 | ₩13,554 | ₩13,567 | 0.00% | 21.3만 |
|---|
| 2025.11.24 | ₩13,567 | ₩13,575 | ₩13,554 | ₩13,554 | -0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩13,554 | ₩13,567 | ₩13,540 | ₩13,560 | +0.05% | 12.4만 |
|---|
| 2025.11.20 | ₩13,554 | ₩13,580 | ₩13,554 | ₩13,554 | 0.00% | 8.9만 |
|---|
| 2025.11.19 | ₩13,567 | ₩13,568 | ₩13,554 | ₩13,554 | -0.10% | 11.2만 |
|---|
| 2025.11.18 | ₩13,554 | ₩13,574 | ₩13,540 | ₩13,567 | +0.10% | 7만 |
|---|
| 2025.11.17 | ₩13,634 | ₩13,634 | ₩13,527 | ₩13,540 | -0.69% | 28.5만 |
|---|
| 2025.11.14 | ₩13,620 | ₩13,634 | ₩13,594 | ₩13,627 | +0.05% | 79만 |
|---|
| 2025.11.13 | ₩13,728 | ₩13,734 | ₩13,634 | ₩13,634 | -0.68% | 18.3만 |
|---|
| 2025.11.12 | ₩13,795 | ₩13,795 | ₩13,714 | ₩13,728 | -0.49% | 14만 |
|---|
| 2025.11.11 | ₩13,875 | ₩13,875 | ₩13,795 | ₩13,801 | -0.53% | 3.7만 |
|---|
| 2025.11.10 | ₩13,862 | ₩13,875 | ₩13,835 | ₩13,835 | -0.19% | 12.7만 |
|---|
| 2025.11.07 | ₩13,795 | ₩13,862 | ₩13,768 | ₩13,808 | +0.10% | 8.5만 |
|---|
| 2025.11.06 | ₩13,808 | ₩13,848 | ₩13,795 | ₩13,821 | +0.10% | 2만 |
|---|
| 2025.11.05 | ₩13,795 | ₩13,862 | ₩13,728 | ₩13,795 | 0.00% | 5.8만 |
|---|
| 2025.11.04 | ₩13,862 | ₩13,875 | ₩13,728 | ₩13,754 | -0.77% | 10만 |
|---|
| 2025.11.03 | ₩13,862 | ₩13,902 | ₩13,862 | ₩13,862 | 0.00% | 2.8만 |
|---|
| 2025.10.31 | ₩13,982 | ₩13,982 | ₩13,862 | ₩13,862 | -0.86% | 2.7만 |
|---|
| 2025.10.30 | ₩13,955 | ₩13,985 | ₩13,862 | ₩13,902 | -0.38% | 10만 |
|---|
| 2025.10.29 | ₩13,995 | ₩14,009 | ₩13,955 | ₩13,955 | -0.29% | 3.5만 |
|---|
| 2025.10.28 | ₩13,982 | ₩14,009 | ₩13,957 | ₩14,009 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩13,929 | ₩13,955 | ₩13,862 | ₩13,915 | -0.10% | 17.4만 |
|---|
| 2025.10.24 | ₩13,929 | ₩13,970 | ₩13,902 | ₩13,929 | 0.00% | 3.6만 |
|---|
| 2025.10.23 | ₩13,955 | ₩13,995 | ₩13,902 | ₩13,955 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩14,036 | ₩14,036 | ₩13,888 | ₩13,888 | -1.05% | 10.3만 |
|---|
| 2025.10.21 | ₩13,982 | ₩14,022 | ₩13,929 | ₩14,022 | +0.29% | 17.1만 |
|---|
| 2025.10.20 | ₩14,129 | ₩14,149 | ₩13,955 | ₩14,009 | -0.85% | 10.7만 |
|---|
| 2025.10.17 | ₩14,129 | ₩14,196 | ₩13,995 | ₩14,116 | -0.09% | 21.1만 |
|---|
| 2025.10.16 | ₩14,223 | ₩14,277 | ₩14,156 | ₩14,250 | +0.19% | 16.3만 |
|---|
| 2025.10.15 | ₩14,317 | ₩14,317 | ₩14,223 | ₩14,223 | -0.65% | 12.5만 |
|---|
| 2025.10.14 | ₩14,202 | ₩14,317 | ₩14,196 | ₩14,263 | +0.43% | 29만 |
|---|
| 2025.10.13 | ₩14,344 | ₩14,436 | ₩14,223 | ₩14,263 | -0.56% | 18.4만 |
|---|
| 2025.10.10 | ₩14,330 | ₩14,504 | ₩14,277 | ₩14,464 | +0.93% | 13.3만 |
|---|