시장 데이터를 불러오는 중
전체 종목
New Providence Acquisition Corp. III - Ordinary Shares 과거 주가
New Providence Acquisition Corp. III - Ordinary Shares · NPAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Providence Acquisition Corp. III - Ordinary Shares · NPAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 165만 |
| 2026.10.08 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 7.4천 |
| 2026.10.07 | ₩13,993 | ₩13,993 | ₩13,979 | ₩13,979 | -0.10% | 5.8천 |
| 2026.10.06 | ₩14,013 | ₩14,046 | ₩14,006 | ₩14,046 | +0.24% | 1.1만 |
| 2026.10.05 | ₩14,046 | ₩14,046 | ₩14,019 | ₩14,037 | -0.07% | 600 |
| 2026.10.02 | ₩14,046 | ₩14,046 | ₩13,993 | ₩14,046 | 0.00% | 1.5만 |
| 2026.10.01 | ₩14,013 | ₩14,033 | ₩14,013 | ₩14,033 | +0.14% | 6.1만 |
| 2026.09.30 | ₩14,033 | ₩14,033 | ₩14,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,033 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩13,966 | ₩13,979 | ₩13,959 | ₩13,979 | +0.10% | 32.2만 |
|---|
| 2026.09.21 | ₩13,959 | ₩13,959 | ₩13,953 | ₩13,953 | -0.05% | 3.2만 |
|---|
| 2026.09.18 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,966 | ₩13,966 | ₩13,946 | ₩13,953 | -0.10% | 27.5만 |
|---|
| 2026.09.16 | ₩13,959 | ₩13,965 | ₩13,959 | ₩13,965 | +0.04% | 600 |
|---|
| 2026.09.15 | ₩13,959 | ₩13,959 | ₩13,939 | ₩13,959 | 0.00% | 25.6만 |
|---|
| 2026.09.14 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,959 | ₩13,959 | ₩13,939 | ₩13,951 | -0.06% | 3.4만 |
|---|
| 2026.09.04 | ₩13,939 | ₩13,979 | ₩13,939 | ₩13,979 | +0.29% | 3.9천 |
|---|
| 2026.09.03 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 1.9천 |
|---|
| 2026.09.01 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 5.8천 |
|---|
| 2026.08.31 | ₩13,926 | ₩13,953 | ₩13,919 | ₩13,926 | 0.00% | 3.1만 |
|---|
| 2026.08.28 | ₩13,939 | ₩13,939 | ₩13,913 | ₩13,913 | -0.19% | 4천 |
|---|
| 2026.08.27 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩13,939 | ₩13,947 | ₩13,939 | ₩13,947 | +0.06% | 5.1만 |
|---|
| 2026.08.24 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,921 | ₩13,946 | ₩13,921 | ₩13,946 | +0.18% | 600 |
|---|
| 2026.08.20 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 1.3천 |
|---|
| 2026.08.14 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,913 | ₩13,979 | ₩13,886 | ₩13,979 | +0.48% | 52.1만 |
|---|
| 2026.08.12 | ₩13,899 | ₩13,911 | ₩13,899 | ₩13,911 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 1.4만 |
|---|
| 2026.08.03 | ₩13,893 | ₩13,894 | ₩13,886 | ₩13,886 | -0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 3.1천 |
|---|
| 2026.07.30 | ₩13,887 | ₩13,899 | ₩13,886 | ₩13,886 | -0.01% | 5.3만 |
|---|
| 2026.07.29 | ₩13,898 | ₩13,898 | ₩13,886 | ₩13,886 | -0.09% | 5.1만 |
|---|
| 2026.07.28 | ₩13,859 | ₩13,886 | ₩13,859 | ₩13,873 | +0.10% | 10.2만 |
|---|
| 2026.07.27 | ₩13,846 | ₩13,859 | ₩13,846 | ₩13,859 | +0.10% | 2.9만 |
|---|
| 2026.07.24 | ₩13,853 | ₩13,853 | ₩13,846 | ₩13,846 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩13,846 | ₩13,859 | ₩13,846 | ₩13,853 | +0.05% | 3.8천 |
|---|
| 2026.07.22 | ₩13,873 | ₩13,873 | ₩13,839 | ₩13,846 | -0.19% | 6.6만 |
|---|
| 2026.07.21 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 55만 |
|---|
| 2026.07.20 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩13,833 | ₩13,853 | ₩13,833 | ₩13,833 | 0.00% | 278.2만 |
|---|
| 2026.07.15 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 1만 |
|---|
| 2026.07.14 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩13,833 | ₩13,846 | ₩13,833 | ₩13,833 | 0.00% | 1.7만 |
|---|
| 2026.07.10 | ₩13,846 | ₩13,846 | ₩13,833 | ₩13,833 | -0.10% | 6.2천 |
|---|
| 2026.07.09 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩13,846 | ₩13,846 | ₩13,833 | ₩13,833 | -0.10% | 3.6만 |
|---|
| 2026.07.07 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩13,819 | ₩13,833 | ₩13,819 | ₩13,833 | +0.10% | 3.6만 |
|---|
| 2026.07.02 | ₩13,826 | ₩13,826 | ₩13,806 | ₩13,806 | -0.14% | 1.2천 |
|---|
| 2026.07.01 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩13,833 | ₩13,834 | ₩13,819 | ₩13,834 | +0.01% | 5.9만 |
|---|
| 2026.06.29 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩13,833 | ₩13,833 | ₩13,819 | ₩13,831 | -0.01% | 40.1만 |
|---|
| 2026.06.23 | ₩13,833 | ₩13,833 | ₩13,819 | ₩13,819 | -0.10% | 30.7만 |
|---|
| 2026.06.22 | ₩13,806 | ₩13,819 | ₩13,806 | ₩13,819 | +0.10% | 2.5만 |
|---|
| 2026.06.18 | ₩13,819 | ₩13,819 | ₩13,819 | ₩13,819 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩13,819 | ₩13,833 | ₩13,819 | ₩13,819 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,819 | ₩13,819 | ₩13,813 | ₩13,813 | -0.05% | 5.3만 |
|---|
| 2026.06.15 | ₩13,819 | ₩13,819 | ₩13,819 | ₩13,819 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩13,811 | ₩13,813 | ₩13,806 | ₩13,806 | -0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩13,819 | ₩13,819 | ₩13,819 | ₩13,819 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩13,819 | ₩13,819 | ₩13,806 | ₩13,806 | -0.10% | 17.4만 |
|---|
| 2026.06.09 | ₩13,813 | ₩13,813 | ₩13,806 | ₩13,806 | -0.05% | 5.2천 |
|---|
| 2026.06.08 | ₩13,799 | ₩13,819 | ₩13,799 | ₩13,806 | +0.05% | 4.4만 |
|---|
| 2026.06.05 | ₩13,806 | ₩13,813 | ₩13,793 | ₩13,793 | -0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩13,806 | ₩13,806 | ₩13,793 | ₩13,793 | -0.10% | 1만 |
|---|
| 2026.06.03 | ₩13,806 | ₩13,806 | ₩13,793 | ₩13,793 | -0.10% | 2.6만 |
|---|
| 2026.06.02 | ₩13,793 | ₩13,806 | ₩13,786 | ₩13,799 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩13,786 | ₩13,793 | ₩13,786 | ₩13,793 | +0.05% | 1.7천 |
|---|
| 2026.05.29 | ₩13,793 | ₩13,793 | ₩13,786 | ₩13,787 | -0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩13,793 | ₩13,793 | ₩13,779 | ₩13,787 | -0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩13,793 | ₩13,793 | ₩13,779 | ₩13,779 | -0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩13,793 | ₩13,793 | ₩13,793 | ₩13,793 | 0.00% | 700 |
|---|
| 2026.05.22 | ₩13,787 | ₩13,787 | ₩13,779 | ₩13,779 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩13,793 | ₩13,793 | ₩13,779 | ₩13,779 | -0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩13,793 | ₩13,793 | ₩13,773 | ₩13,779 | -0.10% | 8.9만 |
|---|
| 2026.05.19 | ₩13,793 | ₩13,793 | ₩13,789 | ₩13,789 | -0.03% | 700 |
|---|
| 2026.05.18 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩13,766 | ₩13,775 | ₩13,766 | ₩13,775 | +0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 4.2만 |
|---|
| 2026.05.13 | ₩13,766 | ₩13,773 | ₩13,766 | ₩13,773 | +0.05% | 1.6만 |
|---|
| 2026.05.12 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩13,760 | ₩13,806 | ₩13,760 | ₩13,806 | +0.34% | 3만 |
|---|
| 2026.05.08 | ₩13,753 | ₩13,760 | ₩13,753 | ₩13,760 | +0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩13,753 | ₩13,766 | ₩13,753 | ₩13,753 | 0.00% | 1.8만 |
|---|
| 2026.05.06 | ₩13,760 | ₩13,766 | ₩13,753 | ₩13,753 | -0.05% | 2.4만 |
|---|
| 2026.05.05 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩13,766 | ₩13,766 | ₩13,740 | ₩13,740 | -0.19% | 4.1만 |
|---|
| 2026.05.01 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩13,753 | ₩13,760 | ₩13,753 | ₩13,753 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩13,753 | ₩13,760 | ₩13,740 | ₩13,753 | 0.00% | 97.1만 |
|---|
| 2026.04.28 | ₩13,766 | ₩13,766 | ₩13,753 | ₩13,753 | -0.10% | 35.1만 |
|---|
| 2026.04.27 | ₩13,766 | ₩13,766 | ₩13,753 | ₩13,753 | -0.10% | 13만 |
|---|
| 2026.04.24 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 5.5천 |
|---|
| 2026.04.23 | ₩13,753 | ₩13,760 | ₩13,753 | ₩13,753 | 0.00% | 27.1만 |
|---|
| 2026.04.22 | ₩13,753 | ₩13,753 | ₩13,740 | ₩13,740 | -0.10% | 5.6천 |
|---|
| 2026.04.21 | ₩13,753 | ₩13,753 | ₩13,740 | ₩13,740 | -0.10% | 2.7만 |
|---|
| 2026.04.20 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩13,740 | ₩13,740 | ₩13,713 | ₩13,720 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩13,713 | ₩13,726 | ₩13,713 | ₩13,713 | 0.00% | 8.1천 |
|---|
| 2026.04.15 | ₩13,740 | ₩13,740 | ₩13,713 | ₩13,713 | -0.19% | 1.1천 |
|---|
| 2026.04.14 | ₩13,726 | ₩13,726 | ₩13,713 | ₩13,713 | -0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩13,713 | ₩13,713 | ₩13,700 | ₩13,700 | -0.10% | 600 |
|---|
| 2026.04.10 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 1.1천 |
|---|
| 2026.04.09 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩13,700 | ₩13,713 | ₩13,700 | ₩13,713 | +0.10% | 1.4만 |
|---|
| 2026.04.06 | ₩13,686 | ₩13,700 | ₩13,686 | ₩13,700 | +0.10% | 5.2만 |
|---|
| 2026.04.02 | ₩13,686 | ₩13,686 | ₩13,673 | ₩13,686 | 0.00% | 6.5천 |
|---|
| 2026.04.01 | ₩13,673 | ₩13,673 | ₩13,673 | ₩13,673 | 0.00% | 7.5천 |
|---|
| 2026.03.31 | ₩13,666 | ₩13,680 | ₩13,666 | ₩13,673 | +0.05% | 7.7만 |
|---|
| 2026.03.30 | ₩13,673 | ₩13,680 | ₩13,660 | ₩13,660 | -0.10% | 11.8만 |
|---|
| 2026.03.27 | ₩13,673 | ₩13,673 | ₩13,660 | ₩13,660 | -0.10% | 25.2만 |
|---|
| 2026.03.26 | ₩13,660 | ₩13,673 | ₩13,660 | ₩13,660 | 0.00% | 37.6만 |
|---|
| 2026.03.25 | ₩13,680 | ₩13,680 | ₩13,660 | ₩13,660 | -0.15% | 7만 |
|---|
| 2026.03.24 | ₩13,666 | ₩13,673 | ₩13,660 | ₩13,673 | +0.05% | 13.2만 |
|---|
| 2026.03.23 | ₩13,666 | ₩13,666 | ₩13,660 | ₩13,660 | -0.05% | 7.6만 |
|---|
| 2026.03.20 | ₩13,673 | ₩13,673 | ₩13,660 | ₩13,660 | -0.10% | 3.7만 |
|---|
| 2026.03.19 | ₩13,673 | ₩13,673 | ₩13,660 | ₩13,660 | -0.10% | 1.6만 |
|---|
| 2026.03.18 | ₩13,660 | ₩13,673 | ₩13,646 | ₩13,660 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩13,669 | ₩13,673 | ₩13,646 | ₩13,646 | -0.17% | 58.6만 |
|---|
| 2026.03.16 | ₩13,740 | ₩13,740 | ₩13,646 | ₩13,660 | -0.58% | 223.5만 |
|---|
| 2026.03.13 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩13,726 | ₩13,740 | ₩13,713 | ₩13,740 | +0.10% | 10.8만 |
|---|
| 2026.03.11 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩13,733 | ₩13,753 | ₩13,733 | ₩13,753 | +0.15% | 7.7천 |
|---|
| 2026.03.05 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 8.5천 |
|---|
| 2026.03.04 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 7.6천 |
|---|
| 2026.03.03 | ₩13,726 | ₩13,740 | ₩13,713 | ₩13,713 | -0.10% | 7.5만 |
|---|
| 2026.03.02 | ₩13,740 | ₩13,740 | ₩13,713 | ₩13,718 | -0.16% | 11.3만 |
|---|
| 2026.02.27 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 3.6천 |
|---|
| 2026.02.26 | ₩13,722 | ₩13,722 | ₩13,713 | ₩13,713 | -0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩13,724 | ₩13,733 | ₩13,724 | ₩13,726 | +0.02% | 5.2천 |
|---|
| 2026.02.24 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 1.1천 |
|---|
| 2026.02.20 | ₩13,740 | ₩13,740 | ₩13,686 | ₩13,726 | -0.10% | 36만 |
|---|
| 2026.02.19 | ₩13,706 | ₩13,733 | ₩13,660 | ₩13,706 | 0.00% | 12.4만 |
|---|
| 2026.02.18 | ₩13,793 | ₩13,793 | ₩13,726 | ₩13,753 | -0.29% | 6.1천 |
|---|
| 2026.02.17 | ₩13,726 | ₩13,753 | ₩13,713 | ₩13,753 | +0.19% | 5.8만 |
|---|
| 2026.02.13 | ₩13,793 | ₩13,793 | ₩13,726 | ₩13,753 | -0.29% | 4.6만 |
|---|
| 2026.02.12 | ₩13,753 | ₩13,779 | ₩13,726 | ₩13,766 | +0.10% | 9.9천 |
|---|
| 2026.02.11 | ₩13,793 | ₩13,793 | ₩13,726 | ₩13,779 | -0.10% | 1.9천 |
|---|
| 2026.02.10 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩13,753 | ₩13,779 | ₩13,740 | ₩13,779 | +0.19% | 7.8만 |
|---|
| 2026.02.06 | ₩13,753 | ₩13,793 | ₩13,713 | ₩13,793 | +0.29% | 3.2만 |
|---|
| 2026.02.05 | ₩13,740 | ₩13,740 | ₩13,713 | ₩13,713 | -0.19% | 3.2만 |
|---|
| 2026.02.04 | ₩13,766 | ₩13,779 | ₩13,740 | ₩13,746 | -0.15% | 3.9만 |
|---|
| 2026.02.03 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩13,833 | ₩13,833 | ₩13,753 | ₩13,753 | -0.58% | 9.1만 |
|---|
| 2026.01.30 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩13,766 | ₩13,853 | ₩13,766 | ₩13,853 | +0.63% | 3천 |
|---|
| 2026.01.28 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩13,833 | ₩13,859 | ₩13,833 | ₩13,859 | +0.19% | 400 |
|---|
| 2026.01.23 | ₩13,779 | ₩13,793 | ₩13,779 | ₩13,793 | +0.10% | 8.5만 |
|---|
| 2026.01.22 | ₩13,709 | ₩14,006 | ₩13,709 | ₩13,766 | +0.42% | 11.1만 |
|---|
| 2026.01.21 | ₩13,726 | ₩13,766 | ₩13,713 | ₩13,726 | 0.00% | 1.5만 |
|---|
| 2026.01.20 | ₩13,686 | ₩13,779 | ₩13,686 | ₩13,753 | +0.49% | 5.8천 |
|---|
| 2026.01.16 | ₩13,673 | ₩13,779 | ₩13,673 | ₩13,700 | +0.19% | 2만 |
|---|
| 2026.01.15 | ₩13,686 | ₩13,700 | ₩13,673 | ₩13,700 | +0.10% | 2.4천 |
|---|
| 2026.01.14 | ₩13,686 | ₩13,726 | ₩13,686 | ₩13,686 | 0.00% | 2.4천 |
|---|
| 2026.01.13 | ₩13,713 | ₩13,726 | ₩13,686 | ₩13,686 | -0.19% | 8.3천 |
|---|
| 2026.01.12 | ₩13,686 | ₩13,686 | ₩13,686 | ₩13,686 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩13,660 | ₩13,713 | ₩13,660 | ₩13,700 | +0.29% | 5천 |
|---|
| 2026.01.08 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 1.1천 |
|---|
| 2025.12.31 | ₩13,673 | ₩13,700 | ₩13,673 | ₩13,673 | 0.00% | 7.7천 |
|---|
| 2025.12.30 | ₩13,686 | ₩13,700 | ₩13,673 | ₩13,693 | +0.05% | 2.9만 |
|---|
| 2025.12.29 | ₩13,673 | ₩13,686 | ₩13,673 | ₩13,686 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩13,682 | ₩13,682 | ₩13,682 | ₩13,682 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩13,646 | ₩13,646 | ₩13,646 | ₩13,646 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩13,646 | ₩13,646 | ₩13,646 | ₩13,646 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩13,660 | ₩13,700 | ₩13,646 | ₩13,646 | -0.10% | 2.2만 |
|---|
| 2025.12.19 | ₩13,680 | ₩13,680 | ₩13,673 | ₩13,673 | -0.05% | 400 |
|---|
| 2025.12.18 | ₩13,660 | ₩13,673 | ₩13,660 | ₩13,673 | +0.10% | 2.7만 |
|---|
| 2025.12.17 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩13,673 | ₩13,700 | ₩13,646 | ₩13,700 | +0.19% | 4.8천 |
|---|
| 2025.12.15 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩13,700 | ₩13,713 | ₩13,660 | ₩13,660 | -0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩13,646 | ₩13,660 | ₩13,633 | ₩13,660 | +0.10% | 9.1천 |
|---|
| 2025.12.09 | ₩13,660 | ₩13,700 | ₩13,660 | ₩13,660 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩13,686 | ₩13,689 | ₩13,660 | ₩13,673 | -0.10% | 6.1천 |
|---|
| 2025.12.05 | ₩13,633 | ₩13,686 | ₩13,633 | ₩13,673 | +0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩13,660 | ₩13,660 | ₩13,660 | ₩13,660 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩13,713 | ₩13,713 | ₩13,633 | ₩13,660 | -0.39% | 8천 |
|---|
| 2025.12.02 | ₩13,686 | ₩13,686 | ₩13,660 | ₩13,660 | -0.19% | 5만 |
|---|
| 2025.12.01 | ₩13,700 | ₩13,700 | ₩13,626 | ₩13,646 | -0.39% | 8.9만 |
|---|
| 2025.11.28 | ₩13,660 | ₩13,700 | ₩13,660 | ₩13,660 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩13,620 | ₩13,700 | ₩13,620 | ₩13,700 | +0.59% | 800 |
|---|
| 2025.11.25 | ₩13,700 | ₩13,700 | ₩13,633 | ₩13,680 | -0.15% | 600 |
|---|
| 2025.11.24 | ₩13,700 | ₩13,700 | ₩13,620 | ₩13,660 | -0.29% | 1.7천 |
|---|
| 2025.11.21 | ₩13,646 | ₩13,673 | ₩13,633 | ₩13,646 | 0.00% | 3.9천 |
|---|
| 2025.11.20 | ₩13,673 | ₩13,673 | ₩13,633 | ₩13,633 | -0.29% | 8.8만 |
|---|
| 2025.11.19 | ₩13,633 | ₩13,646 | ₩13,633 | ₩13,646 | +0.10% | 7.3만 |
|---|
| 2025.11.18 | ₩13,660 | ₩13,660 | ₩13,660 | ₩13,660 | 0.00% | 6.4천 |
|---|
| 2025.11.17 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩13,646 | ₩13,673 | ₩13,646 | ₩13,673 | +0.20% | 1.9천 |
|---|
| 2025.11.13 | ₩13,653 | ₩13,653 | ₩13,633 | ₩13,646 | -0.05% | 2.7만 |
|---|
| 2025.11.12 | ₩13,686 | ₩13,713 | ₩13,673 | ₩13,700 | +0.10% | 2.3만 |
|---|
| 2025.11.11 | ₩13,686 | ₩13,713 | ₩13,666 | ₩13,713 | +0.19% | 4.1만 |
|---|
| 2025.11.10 | ₩13,606 | ₩13,686 | ₩13,606 | ₩13,686 | +0.59% | 400 |
|---|
| 2025.11.07 | ₩13,661 | ₩13,681 | ₩13,606 | ₩13,673 | +0.09% | 13.9만 |
|---|
| 2025.11.06 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩13,686 | ₩13,686 | ₩13,673 | ₩13,673 | -0.10% | 9.5천 |
|---|
| 2025.11.03 | ₩13,713 | ₩13,713 | ₩13,686 | ₩13,686 | -0.19% | 3.3천 |
|---|
| 2025.10.31 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩13,713 | ₩13,713 | ₩13,673 | ₩13,673 | -0.29% | 9.4천 |
|---|
| 2025.10.29 | ₩13,700 | ₩13,713 | ₩13,678 | ₩13,708 | +0.06% | 5.3만 |
|---|
| 2025.10.28 | ₩13,700 | ₩13,726 | ₩13,700 | ₩13,726 | +0.19% | 3.1만 |
|---|
| 2025.10.27 | ₩13,726 | ₩13,726 | ₩13,673 | ₩13,700 | -0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩13,686 | ₩13,713 | ₩13,686 | ₩13,713 | +0.19% | 800 |
|---|
| 2025.10.23 | ₩13,713 | ₩13,713 | ₩13,713 | ₩13,713 | 0.00% | 900 |
|---|
| 2025.10.22 | ₩13,700 | ₩13,700 | ₩13,673 | ₩13,686 | -0.10% | 9.2천 |
|---|
| 2025.10.21 | ₩13,700 | ₩13,713 | ₩13,700 | ₩13,713 | +0.10% | 5만 |
|---|
| 2025.10.20 | ₩13,700 | ₩13,700 | ₩13,660 | ₩13,673 | -0.19% | 5.7만 |
|---|
| 2025.10.17 | ₩13,726 | ₩13,740 | ₩13,700 | ₩13,720 | -0.05% | 2.2천 |
|---|
| 2025.10.16 | ₩13,726 | ₩13,740 | ₩13,713 | ₩13,713 | -0.10% | 2.7만 |
|---|
| 2025.10.15 | ₩13,713 | ₩13,713 | ₩13,706 | ₩13,713 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩13,698 | ₩13,726 | ₩13,686 | ₩13,713 | +0.11% | 2.2천 |
|---|
| 2025.10.13 | ₩13,686 | ₩13,700 | ₩13,673 | ₩13,700 | +0.10% | 2.4만 |
|---|
| 2025.10.10 | ₩13,673 | ₩13,700 | ₩13,673 | ₩13,674 | +0.01% | 5.2만 |
|---|