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 | ₩13,925 | ₩13,925 | ₩13,898 | ₩13,925 | 0.00% | 145.7만 |
| 2026.10.08 | ₩13,925 | ₩13,925 | ₩13,925 | ₩13,925 | 0.00% | 300 |
| 2026.10.07 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
| 2026.10.06 | ₩13,885 | ₩13,898 | ₩13,885 | ₩13,898 | +0.10% | 19.4만 |
| 2026.10.05 | ₩13,952 | ₩13,952 | ₩13,952 | ₩13,952 | 0.00% | 0 |
| 2026.10.02 | ₩13,885 | ₩13,952 | ₩13,885 | ₩13,952 | +0.48% | 800 |
| 2026.10.01 | ₩13,952 | ₩13,952 | ₩13,858 | ₩13,858 | -0.67% | 11.4만 |
| 2026.09.30 | ₩13,952 | ₩13,952 | ₩13,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,912 |
| -0.29% |
| 4천 |
| 2026.09.29 | ₩13,885 | ₩13,898 | ₩13,885 | ₩13,898 | +0.10% | 1만 |
|---|
| 2026.09.28 | ₩13,952 | ₩13,952 | ₩13,858 | ₩13,858 | -0.67% | 2.7천 |
|---|
| 2026.09.25 | ₩13,952 | ₩13,952 | ₩13,858 | ₩13,858 | -0.67% | 9.5천 |
|---|
| 2026.09.24 | ₩13,858 | ₩13,885 | ₩13,858 | ₩13,885 | +0.19% | 25.9만 |
|---|
| 2026.09.23 | ₩13,871 | ₩13,871 | ₩13,871 | ₩13,871 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,858 | ₩13,871 | ₩13,844 | ₩13,858 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩13,859 | ₩13,885 | ₩13,858 | ₩13,858 | -0.01% | 65.2만 |
|---|
| 2026.09.17 | ₩13,871 | ₩13,871 | ₩13,871 | ₩13,871 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,871 | ₩13,871 | ₩13,871 | ₩13,871 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,871 | ₩13,871 | ₩13,871 | ₩13,871 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩13,871 | ₩13,871 | ₩13,858 | ₩13,858 | -0.10% | 3.7천 |
|---|
| 2026.09.11 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 1.2천 |
|---|
| 2026.09.09 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,858 | ₩13,858 | ₩13,858 | ₩13,858 | 0.00% | 7.5천 |
|---|
| 2026.09.03 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 25만 |
|---|
| 2026.09.02 | ₩13,844 | ₩13,858 | ₩13,844 | ₩13,858 | +0.10% | 15.1만 |
|---|
| 2026.09.01 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩13,831 | ₩13,838 | ₩13,831 | ₩13,831 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩13,844 | ₩13,844 | ₩13,831 | ₩13,831 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩13,843 | ₩13,843 | ₩13,831 | ₩13,836 | -0.05% | 2.9만 |
|---|
| 2026.08.25 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 10만 |
|---|
| 2026.08.20 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 5만 |
|---|
| 2026.08.19 | ₩13,824 | ₩13,824 | ₩13,818 | ₩13,818 | -0.05% | 3천 |
|---|
| 2026.08.18 | ₩13,818 | ₩13,818 | ₩13,818 | ₩13,818 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,818 | ₩13,819 | ₩13,818 | ₩13,818 | 0.00% | 4.4천 |
|---|
| 2026.08.14 | ₩13,818 | ₩13,824 | ₩13,818 | ₩13,818 | 0.00% | 8.1천 |
|---|
| 2026.08.13 | ₩13,811 | ₩13,818 | ₩13,811 | ₩13,818 | +0.05% | 3.7천 |
|---|
| 2026.08.12 | ₩13,798 | ₩13,798 | ₩13,798 | ₩13,798 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,804 | ₩13,818 | ₩13,798 | ₩13,798 | -0.05% | 700 |
|---|
| 2026.08.10 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩13,798 | ₩13,804 | ₩13,798 | ₩13,804 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,777 | ₩13,777 | ₩13,777 | ₩13,777 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩13,771 | ₩13,791 | ₩13,771 | ₩13,777 | +0.05% | 59.6만 |
|---|
| 2026.07.23 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩13,803 | ₩13,803 | ₩13,803 | ₩13,803 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,803 | ₩13,803 | ₩13,803 | ₩13,803 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,803 | ₩13,803 | ₩13,803 | ₩13,803 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,804 | ₩13,804 | ₩13,803 | ₩13,803 | -0.01% | 300 |
|---|
| 2026.07.15 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩13,764 | ₩13,777 | ₩13,764 | ₩13,777 | +0.10% | 25.1만 |
|---|
| 2026.07.13 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩13,777 | ₩13,777 | ₩13,764 | ₩13,764 | -0.10% | 5.2만 |
|---|
| 2026.07.09 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩13,764 | ₩13,777 | ₩13,737 | ₩13,764 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩13,764 | ₩13,764 | ₩13,737 | ₩13,764 | 0.00% | 7.6만 |
|---|
| 2026.07.02 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩13,733 | ₩13,751 | ₩13,733 | ₩13,737 | +0.03% | 7.4만 |
|---|
| 2026.06.30 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 3만 |
|---|
| 2026.06.29 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩13,737 | ₩13,737 | ₩13,730 | ₩13,737 | 0.00% | 38.3만 |
|---|
| 2026.06.25 | ₩13,710 | ₩13,710 | ₩13,710 | ₩13,710 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 8만 |
|---|
| 2026.06.23 | ₩13,697 | ₩13,751 | ₩13,697 | ₩13,751 | +0.39% | 900 |
|---|
| 2026.06.22 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 2.5만 |
|---|
| 2026.06.18 | ₩13,697 | ₩13,724 | ₩13,697 | ₩13,724 | +0.20% | 1.5만 |
|---|
| 2026.06.17 | ₩13,730 | ₩13,730 | ₩13,730 | ₩13,730 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩13,725 | ₩13,730 | ₩13,717 | ₩13,730 | +0.04% | 7.1만 |
|---|
| 2026.06.15 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 3.1만 |
|---|
| 2026.06.11 | ₩13,724 | ₩13,737 | ₩13,724 | ₩13,737 | +0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,724 | ₩13,724 | ₩13,724 | ₩13,724 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩13,710 | ₩13,724 | ₩13,710 | ₩13,724 | +0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩13,710 | ₩13,724 | ₩13,710 | ₩13,710 | 0.00% | 5.4천 |
|---|
| 2026.06.01 | ₩13,684 | ₩13,710 | ₩13,684 | ₩13,710 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 5만 |
|---|
| 2026.05.28 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩13,684 | ₩13,697 | ₩13,684 | ₩13,697 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,684 | ₩13,704 | ₩13,684 | ₩13,697 | +0.10% | 3천 |
|---|
| 2026.05.21 | ₩13,697 | ₩13,697 | ₩13,690 | ₩13,697 | 0.00% | 5.2천 |
|---|
| 2026.05.20 | ₩13,670 | ₩13,684 | ₩13,670 | ₩13,684 | +0.10% | 5.5천 |
|---|
| 2026.05.19 | ₩13,684 | ₩13,684 | ₩13,670 | ₩13,670 | -0.10% | 1.3만 |
|---|
| 2026.05.18 | ₩13,684 | ₩13,690 | ₩13,670 | ₩13,670 | -0.10% | 4.1만 |
|---|
| 2026.05.15 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,657 | ₩13,684 | ₩13,657 | ₩13,684 | +0.20% | 2.3천 |
|---|
| 2026.05.11 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 4.7만 |
|---|
| 2026.05.06 | ₩13,670 | ₩13,670 | ₩13,657 | ₩13,657 | -0.10% | 7천 |
|---|
| 2026.05.05 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 4.2천 |
|---|
| 2026.04.28 | ₩13,659 | ₩13,659 | ₩13,659 | ₩13,659 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,670 | ₩13,684 | ₩13,657 | ₩13,657 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 4.1천 |
|---|
| 2026.04.13 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩13,616 | ₩13,616 | ₩13,596 | ₩13,596 | -0.15% | 6.4만 |
|---|
| 2026.04.09 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩13,603 | ₩13,643 | ₩13,603 | ₩13,643 | +0.30% | 5.3만 |
|---|
| 2026.04.06 | ₩13,616 | ₩13,616 | ₩13,603 | ₩13,603 | -0.10% | 2.2천 |
|---|
| 2026.04.02 | ₩13,590 | ₩13,657 | ₩13,590 | ₩13,643 | +0.39% | 1.9천 |
|---|
| 2026.04.01 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 16.5만 |
|---|
| 2026.03.27 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 4.5천 |
|---|
| 2026.03.09 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 500 |
|---|
| 2026.03.05 | ₩13,616 | ₩13,643 | ₩13,616 | ₩13,643 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩13,576 | ₩13,616 | ₩13,563 | ₩13,590 | +0.10% | 12.4만 |
|---|
| 2026.03.03 | ₩13,583 | ₩13,590 | ₩13,576 | ₩13,576 | -0.05% | 2.7만 |
|---|
| 2026.03.02 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 9.1천 |
|---|
| 2026.02.27 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩13,549 | ₩13,590 | ₩13,549 | ₩13,590 | +0.30% | 2천 |
|---|
| 2026.02.24 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩13,569 | ₩13,590 | ₩13,569 | ₩13,590 | +0.15% | 4.2천 |
|---|
| 2026.02.20 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩13,590 | ₩13,590 | ₩13,549 | ₩13,563 | -0.20% | 3.3만 |
|---|
| 2026.02.17 | ₩13,549 | ₩13,578 | ₩13,549 | ₩13,549 | 0.00% | 1.3천 |
|---|
| 2026.02.13 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩13,590 | ₩13,590 | ₩13,549 | ₩13,549 | -0.30% | 1.2만 |
|---|
| 2026.02.11 | ₩13,576 | ₩13,576 | ₩13,563 | ₩13,563 | -0.10% | 1.8만 |
|---|
| 2026.02.10 | ₩13,563 | ₩13,583 | ₩13,563 | ₩13,583 | +0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩13,563 | ₩13,590 | ₩13,563 | ₩13,590 | +0.20% | 900 |
|---|
| 2026.02.06 | ₩13,563 | ₩13,590 | ₩13,563 | ₩13,590 | +0.20% | 400 |
|---|
| 2026.02.05 | ₩13,563 | ₩13,590 | ₩13,563 | ₩13,590 | +0.20% | 600 |
|---|
| 2026.02.04 | ₩13,569 | ₩13,590 | ₩13,563 | ₩13,590 | +0.15% | 1.2만 |
|---|
| 2026.02.03 | ₩13,563 | ₩13,569 | ₩13,549 | ₩13,563 | 0.00% | 3만 |
|---|
| 2026.02.02 | ₩13,576 | ₩13,576 | ₩13,563 | ₩13,568 | -0.06% | 4.3만 |
|---|
| 2026.01.30 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩13,563 | ₩13,576 | ₩13,563 | ₩13,576 | +0.10% | 500 |
|---|
| 2026.01.28 | ₩13,576 | ₩13,576 | ₩13,576 | ₩13,576 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩13,563 | ₩13,576 | ₩13,563 | ₩13,576 | +0.10% | 500 |
|---|
| 2026.01.26 | ₩13,549 | ₩13,563 | ₩13,549 | ₩13,563 | +0.10% | 8.5천 |
|---|
| 2026.01.23 | ₩13,549 | ₩13,549 | ₩13,523 | ₩13,549 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩13,509 | ₩13,556 | ₩13,509 | ₩13,549 | +0.30% | 7.4만 |
|---|
| 2026.01.21 | ₩13,509 | ₩13,523 | ₩13,509 | ₩13,523 | +0.10% | 2.5만 |
|---|
| 2026.01.20 | ₩13,509 | ₩13,509 | ₩13,509 | ₩13,509 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩13,509 | ₩13,525 | ₩13,509 | ₩13,525 | +0.12% | 6.2천 |
|---|
| 2026.01.15 | ₩13,509 | ₩13,563 | ₩13,509 | ₩13,549 | +0.30% | 10.4만 |
|---|
| 2026.01.14 | ₩13,529 | ₩13,543 | ₩13,509 | ₩13,536 | +0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩13,509 | ₩13,516 | ₩13,496 | ₩13,509 | 0.00% | 3.4천 |
|---|
| 2026.01.12 | ₩13,536 | ₩13,536 | ₩13,496 | ₩13,496 | -0.30% | 200 |
|---|
| 2026.01.09 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩13,496 | ₩13,509 | ₩13,496 | ₩13,509 | +0.10% | 400 |
|---|
| 2026.01.06 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,496 | ₩13,509 | ₩13,482 | ₩13,509 | +0.10% | 8.5만 |
|---|
| 2026.01.02 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩13,496 | ₩13,496 | ₩13,482 | ₩13,482 | -0.10% | 1.4만 |
|---|
| 2025.12.30 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 2.3천 |
|---|
| 2025.12.29 | ₩13,509 | ₩13,509 | ₩13,496 | ₩13,496 | -0.10% | 4.3만 |
|---|
| 2025.12.26 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩13,518 | ₩13,518 | ₩13,496 | ₩13,496 | -0.17% | 500 |
|---|
| 2025.12.19 | ₩13,523 | ₩13,529 | ₩13,509 | ₩13,509 | -0.10% | 10.9만 |
|---|
| 2025.12.18 | ₩13,543 | ₩13,543 | ₩13,536 | ₩13,536 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩13,536 | ₩13,540 | ₩13,536 | ₩13,540 | +0.03% | 200 |
|---|
| 2025.12.16 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 1천 |
|---|
| 2025.12.15 | ₩13,543 | ₩13,543 | ₩13,536 | ₩13,536 | -0.05% | 400 |
|---|
| 2025.12.12 | ₩13,549 | ₩13,549 | ₩13,536 | ₩13,545 | -0.03% | 30만 |
|---|
| 2025.12.11 | ₩13,536 | ₩13,549 | ₩13,536 | ₩13,549 | +0.10% | 19.5만 |
|---|
| 2025.12.10 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩13,536 | ₩13,563 | ₩13,536 | ₩13,549 | +0.10% | 23.6만 |
|---|
| 2025.12.08 | ₩13,556 | ₩13,556 | ₩13,536 | ₩13,536 | -0.15% | 4.1만 |
|---|
| 2025.12.05 | ₩13,576 | ₩13,576 | ₩13,549 | ₩13,549 | -0.20% | 3.9천 |
|---|
| 2025.12.04 | ₩13,563 | ₩13,576 | ₩13,549 | ₩13,576 | +0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩13,603 | ₩13,603 | ₩13,536 | ₩13,549 | -0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩13,630 | ₩13,630 | ₩13,543 | ₩13,563 | -0.49% | 2.1만 |
|---|
| 2025.12.01 | ₩13,590 | ₩13,630 | ₩13,576 | ₩13,603 | +0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩13,549 | ₩13,576 | ₩13,549 | ₩13,563 | +0.10% | 2.9만 |
|---|
| 2025.11.25 | ₩13,549 | ₩13,563 | ₩13,549 | ₩13,563 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩13,616 | ₩13,616 | ₩13,563 | ₩13,603 | -0.10% | 2.9만 |
|---|
| 2025.11.20 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩13,590 | ₩13,590 | ₩13,569 | ₩13,590 | 0.00% | 1.3천 |
|---|
| 2025.11.18 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,616 | ₩13,616 | ₩13,603 | ₩13,603 | -0.10% | 3.9천 |
|---|
| 2025.11.14 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 1.6천 |
|---|
| 2025.11.13 | ₩13,616 | ₩13,616 | ₩13,590 | ₩13,616 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,551 | ₩13,616 | ₩13,551 | ₩13,616 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩13,616 | ₩13,630 | ₩13,616 | ₩13,630 | +0.10% | 400 |
|---|
| 2025.11.07 | ₩13,603 | ₩13,616 | ₩13,603 | ₩13,603 | 0.00% | 29만 |
|---|
| 2025.11.06 | ₩13,603 | ₩13,616 | ₩13,576 | ₩13,590 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩13,536 | ₩13,563 | ₩13,536 | ₩13,563 | +0.20% | 6.8만 |
|---|
| 2025.11.04 | ₩13,482 | ₩13,523 | ₩13,482 | ₩13,523 | +0.30% | 16.5만 |
|---|
| 2025.11.03 | ₩13,482 | ₩13,482 | ₩13,455 | ₩13,455 | -0.20% | 1.5만 |
|---|
| 2025.10.31 | ₩13,455 | ₩13,469 | ₩13,455 | ₩13,455 | 0.00% | 4만 |
|---|
| 2025.10.30 | ₩13,455 | ₩13,455 | ₩13,455 | ₩13,455 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩13,462 | ₩13,462 | ₩13,462 | ₩13,462 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩13,455 | ₩13,469 | ₩13,455 | ₩13,455 | 0.00% | 5.1만 |
|---|
| 2025.10.27 | ₩13,481 | ₩13,482 | ₩13,442 | ₩13,482 | +0.01% | 46.9만 |
|---|
| 2025.10.24 | ₩13,434 | ₩13,482 | ₩13,429 | ₩13,429 | -0.04% | 600 |
|---|
| 2025.10.23 | ₩13,442 | ₩13,455 | ₩13,442 | ₩13,455 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩13,442 | ₩13,455 | ₩13,442 | ₩13,455 | +0.10% | 1만 |
|---|
| 2025.10.21 | ₩13,431 | ₩13,469 | ₩13,431 | ₩13,469 | +0.28% | 1.8만 |
|---|
| 2025.10.20 | ₩13,415 | ₩13,435 | ₩13,408 | ₩13,435 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩13,415 | ₩13,422 | ₩13,402 | ₩13,422 | +0.05% | 8.7천 |
|---|
| 2025.10.16 | ₩13,415 | ₩13,438 | ₩13,415 | ₩13,415 | 0.00% | 8.9천 |
|---|
| 2025.10.15 | ₩13,415 | ₩13,442 | ₩13,415 | ₩13,429 | +0.10% | 3만 |
|---|
| 2025.10.14 | ₩13,402 | ₩13,442 | ₩13,375 | ₩13,442 | +0.30% | 5만 |
|---|
| 2025.10.13 | ₩13,402 | ₩13,408 | ₩13,402 | ₩13,402 | 0.00% | 35.1만 |
|---|
| 2025.10.10 | ₩13,388 | ₩13,388 | ₩13,388 | ₩13,388 | 0.00% | 1만 |
|---|