시장 데이터를 불러오는 중
전체 종목
WISeSat.Space Holdings Corp. - Ordinary Shares 과거 주가
WISeSat.Space Holdings Corp. - Ordinary Shares · SAIQ · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WISeSat.Space Holdings Corp. - Ordinary Shares · SAIQ · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,201 | ₩8,750 | ₩6,070 | ₩6,271 | -23.53% | 1390.2만 |
| 2026.10.08 | ₩5,092 | ₩7,531 | ₩4,787 | ₩7,384 | +45.00% | 720.9만 |
| 2026.10.07 | ₩5,655 | ₩5,923 | ₩4,543 | ₩5,213 | -7.82% | 106.8만 |
| 2026.10.06 | ₩7,263 | ₩7,437 | ₩6,084 | ₩6,915 | -4.80% | 303.4만 |
| 2026.10.05 | ₩9,554 | ₩13,320 | ₩7,091 | ₩8,938 | -6.45% | 6123.9만 |
| 2026.10.02 | ₩3,417 | ₩3,417 | ₩2,358 | ₩2,479 | -27.45% | 802만 |
| 2026.10.01 | ₩9,755 | ₩9,903 | ₩3,739 | ₩3,832 | -60.71% | 36.3만 |
| 2026.09.30 | ₩13,936 | ₩14,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,233 |
| ₩9,782 |
| -29.81% |
| 9.3만 |
| 2026.09.29 | ₩14,597 | ₩15,732 | ₩14,003 | ₩14,003 | -4.07% | 1.2만 |
|---|
| 2026.09.28 | ₩17,353 | ₩17,353 | ₩14,003 | ₩14,255 | -17.85% | 1.3만 |
|---|
| 2026.09.25 | ₩14,372 | ₩14,740 | ₩14,003 | ₩14,003 | -2.56% | 4.4천 |
|---|
| 2026.09.24 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,003 | ₩14,405 | ₩14,003 | ₩14,338 | +2.39% | 2.8천 |
|---|
| 2026.09.22 | ₩15,772 | ₩15,772 | ₩14,392 | ₩14,392 | -8.75% | 2.2천 |
|---|
| 2026.09.21 | ₩14,258 | ₩15,075 | ₩14,204 | ₩15,075 | +5.73% | 4.5천 |
|---|
| 2026.09.18 | ₩15,772 | ₩17,206 | ₩14,231 | ₩14,338 | -9.09% | 7천 |
|---|
| 2026.09.17 | ₩14,271 | ₩14,423 | ₩14,137 | ₩14,271 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩14,271 | ₩14,606 | ₩14,204 | ₩14,512 | +1.69% | 21.4만 |
|---|
| 2026.09.15 | ₩14,472 | ₩14,707 | ₩14,271 | ₩14,285 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩14,271 | ₩14,697 | ₩14,218 | ₩14,419 | +1.03% | 9.5만 |
|---|
| 2026.09.11 | ₩14,298 | ₩14,298 | ₩14,002 | ₩14,218 | -0.56% | 9.1만 |
|---|
| 2026.09.10 | ₩12,395 | ₩12,596 | ₩10,747 | ₩11,122 | -10.27% | 10.5만 |
|---|
| 2026.09.09 | ₩13,400 | ₩14,070 | ₩12,864 | ₩13,065 | -2.50% | 1.2만 |
|---|
| 2026.09.08 | ₩14,325 | ₩14,325 | ₩13,400 | ₩13,762 | -3.93% | 6.6천 |
|---|
| 2026.09.04 | ₩14,043 | ₩14,311 | ₩14,043 | ₩14,204 | +1.15% | 12.1만 |
|---|
| 2026.09.03 | ₩14,238 | ₩14,238 | ₩14,137 | ₩14,204 | -0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩14,204 | ₩14,325 | ₩14,204 | ₩14,305 | +0.71% | 7.1만 |
|---|
| 2026.09.01 | ₩14,271 | ₩14,352 | ₩14,271 | ₩14,285 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩14,271 | ₩14,271 | ₩14,204 | ₩14,271 | 0.00% | 6천 |
|---|
| 2026.08.28 | ₩14,271 | ₩14,271 | ₩14,204 | ₩14,271 | 0.00% | 4.1천 |
|---|
| 2026.08.27 | ₩14,271 | ₩14,352 | ₩14,271 | ₩14,338 | +0.47% | 5.7천 |
|---|
| 2026.08.26 | ₩14,306 | ₩14,352 | ₩14,306 | ₩14,352 | +0.32% | 1.2천 |
|---|
| 2026.08.25 | ₩14,340 | ₩14,352 | ₩14,271 | ₩14,311 | -0.20% | 14.9만 |
|---|
| 2026.08.24 | ₩14,338 | ₩14,352 | ₩14,338 | ₩14,352 | +0.09% | 3.3천 |
|---|
| 2026.08.21 | ₩14,404 | ₩14,404 | ₩14,352 | ₩14,352 | -0.36% | 3.4천 |
|---|
| 2026.08.20 | ₩14,311 | ₩14,365 | ₩14,311 | ₩14,338 | +0.19% | 3.5만 |
|---|
| 2026.08.19 | ₩14,311 | ₩14,352 | ₩14,298 | ₩14,352 | +0.28% | 1.6만 |
|---|
| 2026.08.18 | ₩14,311 | ₩14,365 | ₩14,311 | ₩14,365 | +0.37% | 300 |
|---|
| 2026.08.17 | ₩14,325 | ₩14,365 | ₩14,311 | ₩14,365 | +0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,365 | ₩14,365 | ₩14,311 | ₩14,365 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩14,311 | ₩14,365 | ₩14,311 | ₩14,365 | +0.37% | 1.4만 |
|---|
| 2026.08.11 | ₩14,311 | ₩14,365 | ₩14,311 | ₩14,365 | +0.37% | 800 |
|---|
| 2026.08.10 | ₩14,298 | ₩14,338 | ₩14,298 | ₩14,338 | +0.28% | 2.1천 |
|---|
| 2026.08.07 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩14,318 | ₩14,318 | ₩14,318 | ₩14,318 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,318 | ₩14,318 | ₩14,318 | ₩14,318 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩14,338 | ₩14,338 | ₩14,305 | ₩14,305 | -0.23% | 300 |
|---|
| 2026.08.03 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩14,285 | ₩14,311 | ₩14,285 | ₩14,311 | +0.19% | 700 |
|---|
| 2026.07.30 | ₩14,305 | ₩14,305 | ₩14,305 | ₩14,305 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩14,325 | ₩14,325 | ₩14,285 | ₩14,305 | -0.14% | 1.9만 |
|---|
| 2026.07.28 | ₩14,285 | ₩14,311 | ₩14,285 | ₩14,298 | +0.09% | 8.8만 |
|---|
| 2026.07.27 | ₩14,338 | ₩14,338 | ₩14,285 | ₩14,325 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩14,325 | ₩14,325 | ₩14,305 | ₩14,325 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩14,325 | ₩14,325 | ₩14,285 | ₩14,325 | 0.00% | 1.4천 |
|---|
| 2026.07.22 | ₩14,305 | ₩14,305 | ₩14,305 | ₩14,305 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,285 | ₩14,325 | ₩14,285 | ₩14,305 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩14,285 | ₩14,325 | ₩14,258 | ₩14,325 | +0.28% | 3.9만 |
|---|
| 2026.07.17 | ₩14,285 | ₩14,325 | ₩14,285 | ₩14,305 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩14,285 | ₩14,338 | ₩14,271 | ₩14,311 | +0.19% | 5.6만 |
|---|
| 2026.07.15 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,271 | ₩14,311 | ₩14,271 | ₩14,311 | +0.28% | 400 |
|---|
| 2026.07.10 | ₩14,311 | ₩14,325 | ₩14,291 | ₩14,325 | +0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩14,311 | ₩14,325 | ₩14,285 | ₩14,285 | -0.19% | 1.6만 |
|---|
| 2026.07.08 | ₩14,311 | ₩14,311 | ₩14,258 | ₩14,258 | -0.37% | 1.6만 |
|---|
| 2026.07.07 | ₩14,311 | ₩14,311 | ₩14,258 | ₩14,311 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩14,298 | ₩14,298 | ₩14,271 | ₩14,271 | -0.19% | 1천 |
|---|
| 2026.07.02 | ₩14,258 | ₩14,259 | ₩14,244 | ₩14,244 | -0.09% | 7.7천 |
|---|
| 2026.07.01 | ₩14,325 | ₩14,325 | ₩14,258 | ₩14,258 | -0.47% | 1.8만 |
|---|
| 2026.06.30 | ₩14,271 | ₩14,298 | ₩14,258 | ₩14,271 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩14,298 | ₩14,298 | ₩14,271 | ₩14,271 | -0.19% | 2.5천 |
|---|
| 2026.06.26 | ₩14,285 | ₩14,285 | ₩14,258 | ₩14,271 | -0.09% | 2.1만 |
|---|
| 2026.06.25 | ₩14,271 | ₩14,271 | ₩14,244 | ₩14,244 | -0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩14,325 | ₩14,325 | ₩14,231 | ₩14,231 | -0.65% | 3.1만 |
|---|
| 2026.06.23 | ₩14,311 | ₩14,325 | ₩14,244 | ₩14,244 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩14,271 | ₩14,305 | ₩14,231 | ₩14,244 | -0.19% | 2.7만 |
|---|
| 2026.06.18 | ₩14,271 | ₩14,305 | ₩14,271 | ₩14,271 | 0.00% | 2.3천 |
|---|
| 2026.06.17 | ₩14,311 | ₩14,311 | ₩14,258 | ₩14,258 | -0.37% | 1.5만 |
|---|
| 2026.06.16 | ₩14,271 | ₩14,311 | ₩14,218 | ₩14,285 | +0.09% | 2.2만 |
|---|
| 2026.06.15 | ₩14,271 | ₩14,298 | ₩14,244 | ₩14,244 | -0.19% | 3.1만 |
|---|
| 2026.06.12 | ₩14,445 | ₩14,445 | ₩14,218 | ₩14,258 | -1.30% | 4.1만 |
|---|
| 2026.06.11 | ₩14,337 | ₩14,472 | ₩14,218 | ₩14,392 | +0.38% | 7.7만 |
|---|
| 2026.06.10 | ₩14,392 | ₩14,392 | ₩14,271 | ₩14,271 | -0.84% | 1.3만 |
|---|
| 2026.06.09 | ₩14,271 | ₩14,352 | ₩14,184 | ₩14,271 | 0.00% | 10.9만 |
|---|
| 2026.06.08 | ₩14,287 | ₩14,365 | ₩14,231 | ₩14,311 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩14,318 | ₩14,365 | ₩14,231 | ₩14,352 | +0.23% | 10.9만 |
|---|
| 2026.06.04 | ₩14,358 | ₩14,419 | ₩14,271 | ₩14,352 | -0.05% | 3.3만 |
|---|
| 2026.06.03 | ₩14,358 | ₩14,432 | ₩14,271 | ₩14,358 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩14,325 | ₩14,526 | ₩14,151 | ₩14,365 | +0.28% | 4.3만 |
|---|
| 2026.06.01 | ₩14,459 | ₩14,606 | ₩14,258 | ₩14,332 | -0.88% | 7.3만 |
|---|
| 2026.05.29 | ₩14,486 | ₩14,593 | ₩14,432 | ₩14,506 | +0.14% | 6.3만 |
|---|
| 2026.05.28 | ₩14,539 | ₩14,763 | ₩14,499 | ₩14,539 | 0.00% | 10.6만 |
|---|
| 2026.05.27 | ₩14,432 | ₩14,807 | ₩14,432 | ₩14,633 | +1.39% | 19.8만 |
|---|
| 2026.05.26 | ₩14,606 | ₩14,606 | ₩14,419 | ₩14,472 | -0.92% | 3.7만 |
|---|
| 2026.05.22 | ₩14,539 | ₩14,578 | ₩14,486 | ₩14,539 | 0.00% | 9.5만 |
|---|
| 2026.05.21 | ₩14,633 | ₩14,673 | ₩14,472 | ₩14,620 | -0.09% | 9.6만 |
|---|
| 2026.05.20 | ₩14,606 | ₩14,606 | ₩14,486 | ₩14,512 | -0.64% | 3.4만 |
|---|
| 2026.05.19 | ₩14,646 | ₩14,646 | ₩14,472 | ₩14,539 | -0.73% | 3.2만 |
|---|
| 2026.05.18 | ₩14,754 | ₩14,941 | ₩14,419 | ₩14,847 | +0.64% | 13.9만 |
|---|
| 2026.05.15 | ₩14,740 | ₩14,888 | ₩14,432 | ₩14,888 | +1.00% | 14.7만 |
|---|
| 2026.05.14 | ₩14,727 | ₩14,790 | ₩14,459 | ₩14,687 | -0.27% | 10.3만 |
|---|
| 2026.05.13 | ₩14,338 | ₩14,847 | ₩14,338 | ₩14,807 | +3.27% | 17.5만 |
|---|
| 2026.05.12 | ₩14,338 | ₩14,499 | ₩14,338 | ₩14,405 | +0.47% | 10.6만 |
|---|
| 2026.05.11 | ₩14,191 | ₩14,841 | ₩14,137 | ₩14,392 | +1.42% | 34.2만 |
|---|
| 2026.05.08 | ₩14,139 | ₩14,191 | ₩14,139 | ₩14,191 | +0.37% | 1.2천 |
|---|
| 2026.05.07 | ₩14,164 | ₩14,191 | ₩14,137 | ₩14,191 | +0.19% | 2천 |
|---|
| 2026.05.06 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩14,124 | ₩14,164 | ₩14,124 | ₩14,164 | +0.28% | 800 |
|---|
| 2026.05.01 | ₩14,124 | ₩14,164 | ₩14,124 | ₩14,164 | +0.28% | 500 |
|---|
| 2026.04.30 | ₩14,164 | ₩14,164 | ₩14,164 | ₩14,164 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩14,164 | ₩14,164 | ₩14,164 | ₩14,164 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,164 | ₩14,164 | ₩14,164 | ₩14,164 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩14,124 | ₩14,164 | ₩14,124 | ₩14,164 | +0.28% | 500 |
|---|
| 2026.04.24 | ₩14,164 | ₩14,164 | ₩14,164 | ₩14,164 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩14,110 | ₩14,151 | ₩14,097 | ₩14,151 | +0.28% | 6.1천 |
|---|
| 2026.04.22 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,110 | ₩14,137 | ₩14,110 | ₩14,137 | +0.19% | 9.2천 |
|---|
| 2026.04.16 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩14,110 | ₩14,137 | ₩14,110 | ₩14,137 | +0.19% | 1.7천 |
|---|
| 2026.04.14 | ₩14,110 | ₩14,137 | ₩14,097 | ₩14,137 | +0.19% | 9.5천 |
|---|
| 2026.04.13 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩14,084 | ₩14,110 | ₩14,084 | ₩14,110 | +0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩14,110 | ₩14,110 | ₩14,030 | ₩14,110 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩14,030 | ₩14,110 | ₩14,030 | ₩14,070 | +0.29% | 5.3천 |
|---|
| 2026.03.30 | ₩14,057 | ₩14,070 | ₩14,043 | ₩14,070 | +0.10% | 1.2만 |
|---|
| 2026.03.27 | ₩14,124 | ₩14,124 | ₩14,017 | ₩14,124 | 0.00% | 3.8만 |
|---|
| 2026.03.26 | ₩14,030 | ₩14,097 | ₩14,030 | ₩14,097 | +0.48% | 1.2천 |
|---|
| 2026.03.25 | ₩14,070 | ₩14,151 | ₩14,030 | ₩14,124 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩14,043 | ₩14,070 | ₩14,043 | ₩14,070 | +0.19% | 3.4천 |
|---|
| 2026.03.20 | ₩14,030 | ₩14,070 | ₩14,017 | ₩14,070 | +0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩14,003 | ₩14,070 | ₩14,003 | ₩14,070 | +0.48% | 2.4천 |
|---|
| 2026.03.16 | ₩14,003 | ₩14,070 | ₩14,003 | ₩14,070 | +0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩14,017 | ₩14,057 | ₩13,923 | ₩14,057 | +0.29% | 5.7천 |
|---|
| 2026.03.12 | ₩14,017 | ₩14,070 | ₩14,017 | ₩14,070 | +0.38% | 5.3천 |
|---|
| 2026.03.11 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩14,043 | ₩14,070 | ₩14,043 | ₩14,070 | +0.19% | 500 |
|---|
| 2026.03.06 | ₩14,019 | ₩14,070 | ₩14,019 | ₩14,070 | +0.36% | 500 |
|---|
| 2026.03.05 | ₩14,003 | ₩14,070 | ₩14,003 | ₩14,070 | +0.48% | 2.1천 |
|---|
| 2026.03.04 | ₩14,003 | ₩14,097 | ₩14,003 | ₩14,097 | +0.67% | 600 |
|---|
| 2026.03.03 | ₩14,003 | ₩14,070 | ₩13,990 | ₩14,070 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩14,124 | ₩14,124 | ₩14,110 | ₩14,110 | -0.09% | 1.1천 |
|---|
| 2026.02.27 | ₩14,050 | ₩14,057 | ₩14,050 | ₩14,057 | +0.05% | 5.5만 |
|---|
| 2026.02.26 | ₩14,003 | ₩14,043 | ₩14,003 | ₩14,043 | +0.29% | 4.1천 |
|---|
| 2026.02.25 | ₩14,043 | ₩14,057 | ₩13,976 | ₩14,043 | 0.00% | 2.9만 |
|---|
| 2026.02.24 | ₩14,057 | ₩14,057 | ₩13,991 | ₩14,050 | -0.05% | 4.5천 |
|---|
| 2026.02.23 | ₩14,038 | ₩14,057 | ₩14,030 | ₩14,030 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩14,043 | ₩14,055 | ₩14,043 | ₩14,055 | +0.09% | 500 |
|---|
| 2026.02.19 | ₩14,003 | ₩14,043 | ₩13,976 | ₩14,043 | +0.29% | 3.7천 |
|---|
| 2026.02.18 | ₩14,003 | ₩14,124 | ₩14,003 | ₩14,124 | +0.86% | 1.1천 |
|---|
| 2026.02.17 | ₩14,117 | ₩14,117 | ₩14,117 | ₩14,117 | 0.00% | 600 |
|---|
| 2026.02.13 | ₩14,050 | ₩14,050 | ₩13,976 | ₩13,976 | -0.52% | 500 |
|---|
| 2026.02.12 | ₩13,936 | ₩14,070 | ₩13,936 | ₩14,003 | +0.48% | 4.6만 |
|---|
| 2026.02.11 | ₩14,043 | ₩14,124 | ₩14,030 | ₩14,057 | +0.10% | 1.1만 |
|---|
| 2026.02.10 | ₩14,017 | ₩14,070 | ₩14,017 | ₩14,017 | 0.00% | 7.6천 |
|---|
| 2026.02.09 | ₩14,137 | ₩14,137 | ₩14,043 | ₩14,043 | -0.66% | 6.8천 |
|---|
| 2026.02.06 | ₩14,110 | ₩14,164 | ₩14,030 | ₩14,030 | -0.57% | 3.9만 |
|---|
| 2026.02.05 | ₩14,043 | ₩14,124 | ₩14,026 | ₩14,043 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩14,164 | ₩14,164 | ₩14,070 | ₩14,084 | -0.57% | 4.1만 |
|---|
| 2026.02.03 | ₩14,204 | ₩14,204 | ₩14,151 | ₩14,151 | -0.38% | 500 |
|---|
| 2026.02.02 | ₩14,153 | ₩14,204 | ₩14,151 | ₩14,164 | +0.08% | 2.9만 |
|---|
| 2026.01.30 | ₩14,184 | ₩14,204 | ₩14,164 | ₩14,164 | -0.14% | 7.8만 |
|---|
| 2026.01.29 | ₩14,180 | ₩14,204 | ₩14,110 | ₩14,110 | -0.49% | 4만 |
|---|
| 2026.01.28 | ₩14,211 | ₩14,211 | ₩14,144 | ₩14,164 | -0.33% | 2.5만 |
|---|
| 2026.01.27 | ₩14,258 | ₩14,298 | ₩14,191 | ₩14,191 | -0.47% | 6.2만 |
|---|
| 2026.01.26 | ₩14,285 | ₩14,285 | ₩14,124 | ₩14,224 | -0.42% | 6.8만 |
|---|
| 2026.01.23 | ₩14,070 | ₩14,573 | ₩14,017 | ₩14,278 | +1.48% | 15.2만 |
|---|
| 2026.01.22 | ₩14,043 | ₩14,271 | ₩14,003 | ₩14,218 | +1.24% | 4만 |
|---|
| 2026.01.21 | ₩13,990 | ₩14,405 | ₩13,990 | ₩14,043 | +0.38% | 22만 |
|---|
| 2026.01.20 | ₩13,963 | ₩14,070 | ₩13,950 | ₩13,990 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩13,869 | ₩14,084 | ₩13,869 | ₩14,070 | +1.45% | 1.7만 |
|---|
| 2026.01.15 | ₩13,889 | ₩14,084 | ₩13,889 | ₩13,895 | +0.04% | 5만 |
|---|
| 2026.01.14 | ₩13,869 | ₩13,936 | ₩13,869 | ₩13,883 | +0.10% | 1.1천 |
|---|
| 2026.01.13 | ₩13,936 | ₩13,936 | ₩13,869 | ₩13,883 | -0.38% | 6.5만 |
|---|
| 2026.01.12 | ₩13,896 | ₩13,896 | ₩13,856 | ₩13,896 | 0.00% | 15.2만 |
|---|
| 2026.01.09 | ₩13,869 | ₩13,909 | ₩13,829 | ₩13,883 | +0.10% | 3.3만 |
|---|
| 2026.01.08 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩13,876 | ₩13,876 | ₩13,842 | ₩13,842 | -0.24% | 400 |
|---|
| 2026.01.06 | ₩13,869 | ₩13,896 | ₩13,869 | ₩13,896 | +0.19% | 300 |
|---|
| 2026.01.05 | ₩13,909 | ₩13,923 | ₩13,909 | ₩13,909 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩13,909 | ₩13,909 | ₩13,896 | ₩13,896 | -0.10% | 800 |
|---|
| 2025.12.31 | ₩13,869 | ₩13,920 | ₩13,869 | ₩13,920 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩13,869 | ₩13,869 | ₩13,856 | ₩13,869 | 0.00% | 5.4만 |
|---|
| 2025.12.29 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩13,936 | ₩13,936 | ₩13,856 | ₩13,856 | -0.58% | 800 |
|---|
| 2025.12.22 | ₩13,936 | ₩13,936 | ₩13,842 | ₩13,856 | -0.58% | 18.3만 |
|---|
| 2025.12.19 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 3.7만 |
|---|
| 2025.12.18 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩13,869 | ₩13,869 | ₩13,842 | ₩13,842 | -0.19% | 9.7천 |
|---|
| 2025.12.16 | ₩13,842 | ₩13,888 | ₩13,842 | ₩13,888 | +0.33% | 200 |
|---|
| 2025.12.15 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩13,896 | ₩13,909 | ₩13,842 | ₩13,842 | -0.39% | 1.9만 |
|---|
| 2025.12.11 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩13,852 | ₩13,896 | ₩13,852 | ₩13,896 | +0.32% | 1만 |
|---|
| 2025.12.09 | ₩13,829 | ₩13,840 | ₩13,829 | ₩13,836 | +0.05% | 1.7천 |
|---|
| 2025.12.08 | ₩13,829 | ₩13,842 | ₩13,829 | ₩13,829 | 0.00% | 2.7천 |
|---|
| 2025.12.05 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 8.8천 |
|---|
| 2025.12.04 | ₩13,828 | ₩13,828 | ₩13,789 | ₩13,802 | -0.18% | 8.1만 |
|---|
| 2025.12.03 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩13,805 | ₩13,809 | ₩13,789 | ₩13,802 | -0.02% | 4.9만 |
|---|
| 2025.12.01 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 9.2천 |
|---|
| 2025.11.28 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩13,856 | ₩13,856 | ₩13,829 | ₩13,842 | -0.10% | 4.1천 |
|---|
| 2025.11.25 | ₩13,829 | ₩13,829 | ₩13,796 | ₩13,802 | -0.19% | 4.5만 |
|---|
| 2025.11.24 | ₩13,869 | ₩13,869 | ₩13,735 | ₩13,802 | -0.48% | 5만 |
|---|
| 2025.11.21 | ₩13,822 | ₩13,856 | ₩13,822 | ₩13,829 | +0.05% | 1.3천 |
|---|
| 2025.11.20 | ₩13,828 | ₩13,842 | ₩13,816 | ₩13,816 | -0.09% | 2.4만 |
|---|
| 2025.11.19 | ₩13,829 | ₩13,829 | ₩13,822 | ₩13,829 | 0.00% | 3.7천 |
|---|
| 2025.11.18 | ₩13,842 | ₩13,842 | ₩13,829 | ₩13,829 | -0.10% | 2만 |
|---|
| 2025.11.17 | ₩13,883 | ₩13,883 | ₩13,842 | ₩13,842 | -0.29% | 3.5만 |
|---|
| 2025.11.14 | ₩13,896 | ₩13,896 | ₩13,856 | ₩13,856 | -0.29% | 14.1만 |
|---|
| 2025.11.13 | ₩13,903 | ₩13,903 | ₩13,896 | ₩13,896 | -0.05% | 3.1만 |
|---|
| 2025.11.12 | ₩13,909 | ₩13,923 | ₩13,908 | ₩13,909 | 0.00% | 5.1만 |
|---|
| 2025.11.11 | ₩13,936 | ₩13,950 | ₩13,892 | ₩13,909 | -0.19% | 24.5만 |
|---|
| 2025.11.10 | ₩13,842 | ₩13,963 | ₩13,802 | ₩13,923 | +0.58% | 207.2만 |
|---|
| 2025.11.07 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 400 |
|---|
| 2025.10.28 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,749 | ₩13,751 | ₩13,749 | ₩13,751 | +0.02% | 1.9천 |
|---|
| 2025.10.20 | ₩13,757 | ₩13,757 | ₩13,749 | ₩13,749 | -0.06% | 7천 |
|---|
| 2025.10.17 | ₩13,762 | ₩13,762 | ₩13,735 | ₩13,749 | -0.10% | 1.4만 |
|---|
| 2025.10.16 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 9천 |
|---|
| 2025.10.10 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 0 |
|---|