시장 데이터를 불러오는 중
전체 종목
Pioneer Acquisition I Corp - Class A Ordinary Shares 과거 주가
Pioneer Acquisition I Corp - Class A Ordinary Shares · PACH · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pioneer Acquisition I Corp - Class A Ordinary Shares · PACH · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,919 | ₩13,919 | ₩13,892 | ₩13,919 | 0.00% | 145.7만 |
| 2026.10.08 | ₩13,919 | ₩13,919 | ₩13,919 | ₩13,919 | 0.00% | 300 |
| 2026.10.07 | ₩13,892 | ₩13,892 | ₩13,892 | ₩13,892 | 0.00% | 0 |
| 2026.10.06 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,892 | +0.10% | 19.4만 |
| 2026.10.05 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
| 2026.10.02 | ₩13,878 | ₩13,945 | ₩13,878 | ₩13,945 | +0.48% | 800 |
| 2026.10.01 | ₩13,945 | ₩13,945 | ₩13,851 | ₩13,851 | -0.67% | 11.4만 |
| 2026.09.30 | ₩13,945 | ₩13,945 | ₩13,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,905 |
| -0.29% |
| 4천 |
| 2026.09.29 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,892 | +0.10% | 1만 |
|---|
| 2026.09.28 | ₩13,945 | ₩13,945 | ₩13,851 | ₩13,851 | -0.67% | 2.7천 |
|---|
| 2026.09.25 | ₩13,945 | ₩13,945 | ₩13,851 | ₩13,851 | -0.67% | 9.5천 |
|---|
| 2026.09.24 | ₩13,851 | ₩13,878 | ₩13,851 | ₩13,878 | +0.19% | 25.9만 |
|---|
| 2026.09.23 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,851 | ₩13,865 | ₩13,838 | ₩13,851 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩13,853 | ₩13,878 | ₩13,851 | ₩13,851 | -0.01% | 65.2만 |
|---|
| 2026.09.17 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩13,865 | ₩13,865 | ₩13,851 | ₩13,851 | -0.10% | 3.7천 |
|---|
| 2026.09.11 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 1.2천 |
|---|
| 2026.09.09 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 7.5천 |
|---|
| 2026.09.03 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 25만 |
|---|
| 2026.09.02 | ₩13,838 | ₩13,851 | ₩13,838 | ₩13,851 | +0.10% | 15.1만 |
|---|
| 2026.09.01 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩13,825 | ₩13,831 | ₩13,825 | ₩13,825 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩13,838 | ₩13,838 | ₩13,825 | ₩13,825 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩13,837 | ₩13,837 | ₩13,825 | ₩13,830 | -0.05% | 2.9만 |
|---|
| 2026.08.25 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 10만 |
|---|
| 2026.08.20 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 5만 |
|---|
| 2026.08.19 | ₩13,818 | ₩13,818 | ₩13,811 | ₩13,811 | -0.05% | 3천 |
|---|
| 2026.08.18 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,811 | ₩13,813 | ₩13,811 | ₩13,811 | 0.00% | 4.4천 |
|---|
| 2026.08.14 | ₩13,811 | ₩13,818 | ₩13,811 | ₩13,811 | 0.00% | 8.1천 |
|---|
| 2026.08.13 | ₩13,805 | ₩13,811 | ₩13,805 | ₩13,811 | +0.05% | 3.7천 |
|---|
| 2026.08.12 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,798 | ₩13,811 | ₩13,791 | ₩13,791 | -0.05% | 700 |
|---|
| 2026.08.10 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩13,791 | ₩13,798 | ₩13,791 | ₩13,798 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩13,764 | ₩13,784 | ₩13,764 | ₩13,771 | +0.05% | 59.6만 |
|---|
| 2026.07.23 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,798 | ₩13,798 | ₩13,797 | ₩13,797 | -0.01% | 300 |
|---|
| 2026.07.15 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩13,758 | ₩13,771 | ₩13,758 | ₩13,771 | +0.10% | 25.1만 |
|---|
| 2026.07.13 | ₩13,691 | ₩13,691 | ₩13,691 | ₩13,691 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩13,771 | ₩13,771 | ₩13,758 | ₩13,758 | -0.10% | 5.2만 |
|---|
| 2026.07.09 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩13,758 | ₩13,771 | ₩13,731 | ₩13,758 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩13,758 | ₩13,758 | ₩13,731 | ₩13,758 | 0.00% | 7.6만 |
|---|
| 2026.07.02 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩13,727 | ₩13,744 | ₩13,727 | ₩13,731 | +0.03% | 7.4만 |
|---|
| 2026.06.30 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 3만 |
|---|
| 2026.06.29 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩13,731 | ₩13,731 | ₩13,724 | ₩13,731 | 0.00% | 38.3만 |
|---|
| 2026.06.25 | ₩13,704 | ₩13,704 | ₩13,704 | ₩13,704 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 8만 |
|---|
| 2026.06.23 | ₩13,691 | ₩13,744 | ₩13,691 | ₩13,744 | +0.39% | 900 |
|---|
| 2026.06.22 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 2.5만 |
|---|
| 2026.06.18 | ₩13,691 | ₩13,717 | ₩13,691 | ₩13,717 | +0.20% | 1.5만 |
|---|
| 2026.06.17 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩13,719 | ₩13,724 | ₩13,711 | ₩13,724 | +0.04% | 7.1만 |
|---|
| 2026.06.15 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 3.1만 |
|---|
| 2026.06.11 | ₩13,717 | ₩13,731 | ₩13,717 | ₩13,731 | +0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩13,704 | ₩13,717 | ₩13,704 | ₩13,717 | +0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩13,704 | ₩13,717 | ₩13,704 | ₩13,704 | 0.00% | 5.4천 |
|---|
| 2026.06.01 | ₩13,677 | ₩13,704 | ₩13,677 | ₩13,704 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩13,691 | ₩13,691 | ₩13,691 | ₩13,691 | 0.00% | 5만 |
|---|
| 2026.05.28 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩13,677 | ₩13,691 | ₩13,677 | ₩13,691 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,677 | ₩13,697 | ₩13,677 | ₩13,691 | +0.10% | 3천 |
|---|
| 2026.05.21 | ₩13,691 | ₩13,691 | ₩13,684 | ₩13,691 | 0.00% | 5.2천 |
|---|
| 2026.05.20 | ₩13,664 | ₩13,677 | ₩13,664 | ₩13,677 | +0.10% | 5.5천 |
|---|
| 2026.05.19 | ₩13,677 | ₩13,677 | ₩13,664 | ₩13,664 | -0.10% | 1.3만 |
|---|
| 2026.05.18 | ₩13,677 | ₩13,684 | ₩13,664 | ₩13,664 | -0.10% | 4.1만 |
|---|
| 2026.05.15 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,650 | ₩13,677 | ₩13,650 | ₩13,677 | +0.20% | 2.3천 |
|---|
| 2026.05.11 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 4.7만 |
|---|
| 2026.05.06 | ₩13,664 | ₩13,664 | ₩13,650 | ₩13,650 | -0.10% | 7천 |
|---|
| 2026.05.05 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 4.2천 |
|---|
| 2026.04.28 | ₩13,653 | ₩13,653 | ₩13,653 | ₩13,653 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,664 | ₩13,677 | ₩13,650 | ₩13,650 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩13,644 | ₩13,644 | ₩13,644 | ₩13,644 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩13,644 | ₩13,644 | ₩13,644 | ₩13,644 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 4.1천 |
|---|
| 2026.04.13 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩13,610 | ₩13,610 | ₩13,590 | ₩13,590 | -0.15% | 6.4만 |
|---|
| 2026.04.09 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩13,597 | ₩13,637 | ₩13,597 | ₩13,637 | +0.30% | 5.3만 |
|---|
| 2026.04.06 | ₩13,610 | ₩13,610 | ₩13,597 | ₩13,597 | -0.10% | 2.2천 |
|---|
| 2026.04.02 | ₩13,583 | ₩13,650 | ₩13,583 | ₩13,637 | +0.39% | 1.9천 |
|---|
| 2026.04.01 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 16.5만 |
|---|
| 2026.03.27 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 4.5천 |
|---|
| 2026.03.09 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩13,610 | ₩13,637 | ₩13,610 | ₩13,637 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩13,570 | ₩13,610 | ₩13,556 | ₩13,583 | +0.10% | 12.4만 |
|---|
| 2026.03.03 | ₩13,577 | ₩13,583 | ₩13,570 | ₩13,570 | -0.05% | 2.7만 |
|---|
| 2026.03.02 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 9.1천 |
|---|
| 2026.02.27 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩13,543 | ₩13,583 | ₩13,543 | ₩13,583 | +0.30% | 2천 |
|---|
| 2026.02.24 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩13,563 | ₩13,583 | ₩13,563 | ₩13,583 | +0.15% | 4.2천 |
|---|
| 2026.02.20 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩13,583 | ₩13,583 | ₩13,543 | ₩13,556 | -0.20% | 3.3만 |
|---|
| 2026.02.17 | ₩13,543 | ₩13,571 | ₩13,543 | ₩13,543 | 0.00% | 1.3천 |
|---|
| 2026.02.13 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩13,583 | ₩13,583 | ₩13,543 | ₩13,543 | -0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩13,570 | ₩13,570 | ₩13,556 | ₩13,556 | -0.10% | 1.8만 |
|---|
| 2026.02.10 | ₩13,556 | ₩13,577 | ₩13,556 | ₩13,577 | +0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩13,556 | ₩13,583 | ₩13,556 | ₩13,583 | +0.20% | 900 |
|---|
| 2026.02.06 | ₩13,556 | ₩13,583 | ₩13,556 | ₩13,583 | +0.20% | 400 |
|---|
| 2026.02.05 | ₩13,556 | ₩13,583 | ₩13,556 | ₩13,583 | +0.20% | 600 |
|---|
| 2026.02.04 | ₩13,563 | ₩13,583 | ₩13,556 | ₩13,583 | +0.15% | 1.2만 |
|---|
| 2026.02.03 | ₩13,556 | ₩13,563 | ₩13,543 | ₩13,556 | 0.00% | 3만 |
|---|
| 2026.02.02 | ₩13,570 | ₩13,570 | ₩13,556 | ₩13,562 | -0.06% | 4.3만 |
|---|
| 2026.01.30 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩13,556 | ₩13,570 | ₩13,556 | ₩13,570 | +0.10% | 500 |
|---|
| 2026.01.28 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩13,556 | ₩13,570 | ₩13,556 | ₩13,570 | +0.10% | 500 |
|---|
| 2026.01.26 | ₩13,543 | ₩13,556 | ₩13,543 | ₩13,556 | +0.10% | 8.5천 |
|---|
| 2026.01.23 | ₩13,543 | ₩13,543 | ₩13,516 | ₩13,543 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩13,503 | ₩13,550 | ₩13,503 | ₩13,543 | +0.30% | 7.4만 |
|---|
| 2026.01.21 | ₩13,503 | ₩13,516 | ₩13,503 | ₩13,516 | +0.10% | 2.5만 |
|---|
| 2026.01.20 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩13,503 | ₩13,519 | ₩13,503 | ₩13,519 | +0.12% | 6.2천 |
|---|
| 2026.01.15 | ₩13,503 | ₩13,556 | ₩13,503 | ₩13,543 | +0.30% | 10.4만 |
|---|
| 2026.01.14 | ₩13,523 | ₩13,536 | ₩13,503 | ₩13,530 | +0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩13,503 | ₩13,510 | ₩13,489 | ₩13,503 | 0.00% | 3.4천 |
|---|
| 2026.01.12 | ₩13,530 | ₩13,530 | ₩13,489 | ₩13,489 | -0.30% | 200 |
|---|
| 2026.01.09 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩13,489 | ₩13,503 | ₩13,489 | ₩13,503 | +0.10% | 400 |
|---|
| 2026.01.06 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,489 | ₩13,503 | ₩13,476 | ₩13,503 | +0.10% | 8.5만 |
|---|
| 2026.01.02 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩13,489 | ₩13,489 | ₩13,476 | ₩13,476 | -0.10% | 1.4만 |
|---|
| 2025.12.30 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 2.3천 |
|---|
| 2025.12.29 | ₩13,503 | ₩13,503 | ₩13,489 | ₩13,489 | -0.10% | 4.3만 |
|---|
| 2025.12.26 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩13,512 | ₩13,512 | ₩13,489 | ₩13,489 | -0.17% | 500 |
|---|
| 2025.12.19 | ₩13,516 | ₩13,523 | ₩13,503 | ₩13,503 | -0.10% | 10.9만 |
|---|
| 2025.12.18 | ₩13,536 | ₩13,536 | ₩13,530 | ₩13,530 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩13,530 | ₩13,534 | ₩13,530 | ₩13,534 | +0.03% | 200 |
|---|
| 2025.12.16 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 1천 |
|---|
| 2025.12.15 | ₩13,536 | ₩13,536 | ₩13,530 | ₩13,530 | -0.05% | 400 |
|---|
| 2025.12.12 | ₩13,543 | ₩13,543 | ₩13,530 | ₩13,539 | -0.03% | 30만 |
|---|
| 2025.12.11 | ₩13,530 | ₩13,543 | ₩13,530 | ₩13,543 | +0.10% | 19.5만 |
|---|
| 2025.12.10 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩13,530 | ₩13,556 | ₩13,530 | ₩13,543 | +0.10% | 23.6만 |
|---|
| 2025.12.08 | ₩13,550 | ₩13,550 | ₩13,530 | ₩13,530 | -0.15% | 4.1만 |
|---|
| 2025.12.05 | ₩13,570 | ₩13,570 | ₩13,543 | ₩13,543 | -0.20% | 3.9천 |
|---|
| 2025.12.04 | ₩13,556 | ₩13,570 | ₩13,543 | ₩13,570 | +0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩13,597 | ₩13,597 | ₩13,530 | ₩13,543 | -0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩13,624 | ₩13,624 | ₩13,536 | ₩13,556 | -0.49% | 2.1만 |
|---|
| 2025.12.01 | ₩13,583 | ₩13,624 | ₩13,570 | ₩13,597 | +0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩13,543 | ₩13,570 | ₩13,543 | ₩13,556 | +0.10% | 2.9만 |
|---|
| 2025.11.25 | ₩13,543 | ₩13,556 | ₩13,543 | ₩13,556 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩13,610 | ₩13,610 | ₩13,556 | ₩13,597 | -0.10% | 2.9만 |
|---|
| 2025.11.20 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩13,583 | ₩13,583 | ₩13,563 | ₩13,583 | 0.00% | 1.3천 |
|---|
| 2025.11.18 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,610 | ₩13,610 | ₩13,597 | ₩13,597 | -0.10% | 3.9천 |
|---|
| 2025.11.14 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 1.6천 |
|---|
| 2025.11.13 | ₩13,610 | ₩13,610 | ₩13,583 | ₩13,610 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,544 | ₩13,610 | ₩13,544 | ₩13,610 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩13,610 | ₩13,624 | ₩13,610 | ₩13,624 | +0.10% | 400 |
|---|
| 2025.11.07 | ₩13,597 | ₩13,610 | ₩13,597 | ₩13,597 | 0.00% | 29만 |
|---|
| 2025.11.06 | ₩13,597 | ₩13,610 | ₩13,570 | ₩13,583 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩13,530 | ₩13,556 | ₩13,530 | ₩13,556 | +0.20% | 6.8만 |
|---|
| 2025.11.04 | ₩13,476 | ₩13,516 | ₩13,476 | ₩13,516 | +0.30% | 16.5만 |
|---|
| 2025.11.03 | ₩13,476 | ₩13,476 | ₩13,449 | ₩13,449 | -0.20% | 1.5만 |
|---|
| 2025.10.31 | ₩13,449 | ₩13,463 | ₩13,449 | ₩13,449 | 0.00% | 4만 |
|---|
| 2025.10.30 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩13,456 | ₩13,456 | ₩13,456 | ₩13,456 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩13,449 | ₩13,463 | ₩13,449 | ₩13,449 | 0.00% | 5.1만 |
|---|
| 2025.10.27 | ₩13,475 | ₩13,476 | ₩13,436 | ₩13,476 | +0.01% | 46.9만 |
|---|
| 2025.10.24 | ₩13,428 | ₩13,476 | ₩13,422 | ₩13,422 | -0.04% | 600 |
|---|
| 2025.10.23 | ₩13,436 | ₩13,449 | ₩13,436 | ₩13,449 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩13,436 | ₩13,449 | ₩13,436 | ₩13,449 | +0.10% | 1만 |
|---|
| 2025.10.21 | ₩13,425 | ₩13,463 | ₩13,425 | ₩13,463 | +0.28% | 1.8만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,429 | ₩13,402 | ₩13,429 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩13,409 | ₩13,416 | ₩13,396 | ₩13,416 | +0.05% | 8.7천 |
|---|
| 2025.10.16 | ₩13,409 | ₩13,432 | ₩13,409 | ₩13,409 | 0.00% | 8.9천 |
|---|
| 2025.10.15 | ₩13,409 | ₩13,436 | ₩13,409 | ₩13,422 | +0.10% | 3만 |
|---|
| 2025.10.14 | ₩13,396 | ₩13,436 | ₩13,369 | ₩13,436 | +0.30% | 5만 |
|---|
| 2025.10.13 | ₩13,396 | ₩13,402 | ₩13,396 | ₩13,396 | 0.00% | 35.1만 |
|---|
| 2025.10.10 | ₩13,382 | ₩13,382 | ₩13,382 | ₩13,382 | 0.00% | 1만 |
|---|