시장 데이터를 불러오는 중
전체 종목
SIM Acquisition Corp. I - Class A Ordinary Shares 과거 주가
SIM Acquisition Corp. I - Class A Ordinary Shares · SIMA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIM Acquisition Corp. I - Class A Ordinary Shares · SIMA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,994 | ₩14,994 | ₩14,632 | ₩14,726 | -1.79% | 5천 |
| 2026.10.08 | ₩14,766 | ₩15,463 | ₩14,645 | ₩15,423 | +4.45% | 5.7천 |
| 2026.10.07 | ₩15,007 | ₩15,363 | ₩14,712 | ₩15,363 | +2.37% | 2.7천 |
| 2026.10.06 | ₩14,846 | ₩15,262 | ₩14,759 | ₩15,262 | +2.80% | 1.7천 |
| 2026.10.05 | ₩14,618 | ₩14,887 | ₩14,618 | ₩14,887 | +1.83% | 1.2만 |
| 2026.10.02 | ₩14,645 | ₩14,712 | ₩14,565 | ₩14,712 | +0.46% | 3.1천 |
| 2026.10.01 | ₩14,565 | ₩14,645 | ₩14,565 | ₩14,645 | +0.55% | 2.4천 |
| 2026.09.30 | ₩14,645 | ₩14,645 | ₩14,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,645 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩14,659 | ₩14,659 | ₩14,659 | ₩14,659 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩14,659 | ₩14,659 | ₩14,659 | ₩14,659 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,659 | ₩14,659 | ₩14,659 | ₩14,659 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩14,659 | ₩14,659 | ₩14,659 | ₩14,659 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,672 | ₩14,672 | ₩14,551 | ₩14,659 | -0.09% | 1.1만 |
|---|
| 2026.09.22 | ₩14,551 | ₩14,672 | ₩14,551 | ₩14,672 | +0.83% | 1.3천 |
|---|
| 2026.09.21 | ₩14,652 | ₩14,739 | ₩14,551 | ₩14,612 | -0.27% | 2.2만 |
|---|
| 2026.09.18 | ₩14,753 | ₩14,753 | ₩14,753 | ₩14,753 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,652 | ₩15,007 | ₩14,652 | ₩14,753 | +0.69% | 3.6천 |
|---|
| 2026.09.16 | ₩14,860 | ₩14,860 | ₩14,860 | ₩14,860 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩14,753 | ₩14,907 | ₩14,706 | ₩14,860 | +0.73% | 5.7천 |
|---|
| 2026.09.14 | ₩14,887 | ₩14,887 | ₩14,618 | ₩14,887 | 0.00% | 1만 |
|---|
| 2026.09.11 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩14,786 | ₩14,786 | ₩14,786 | ₩14,786 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩14,618 | ₩14,837 | ₩14,618 | ₩14,786 | +1.15% | 6.3천 |
|---|
| 2026.09.08 | ₩14,726 | ₩15,021 | ₩14,712 | ₩15,021 | +2.00% | 2천 |
|---|
| 2026.09.04 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,699 | ₩14,927 | ₩14,699 | ₩14,927 | +1.55% | 3.7천 |
|---|
| 2026.09.01 | ₩14,551 | ₩15,410 | ₩14,551 | ₩15,021 | +3.23% | 3.3천 |
|---|
| 2026.08.31 | ₩14,672 | ₩14,753 | ₩14,652 | ₩14,726 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩14,685 | ₩14,685 | ₩14,685 | ₩14,685 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩14,565 | ₩14,685 | ₩14,565 | ₩14,685 | +0.83% | 900 |
|---|
| 2026.08.26 | ₩14,565 | ₩14,712 | ₩14,565 | ₩14,712 | +1.01% | 800 |
|---|
| 2026.08.25 | ₩14,551 | ₩14,685 | ₩14,551 | ₩14,685 | +0.92% | 500 |
|---|
| 2026.08.24 | ₩14,471 | ₩14,685 | ₩14,471 | ₩14,685 | +1.48% | 2천 |
|---|
| 2026.08.21 | ₩14,565 | ₩14,726 | ₩14,551 | ₩14,659 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩14,551 | ₩14,726 | ₩14,551 | ₩14,726 | +1.20% | 1.4만 |
|---|
| 2026.08.19 | ₩14,565 | ₩14,739 | ₩14,565 | ₩14,739 | +1.20% | 1.3천 |
|---|
| 2026.08.18 | ₩14,726 | ₩14,726 | ₩14,726 | ₩14,726 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩14,565 | ₩14,726 | ₩14,551 | ₩14,726 | +1.10% | 1.6천 |
|---|
| 2026.08.14 | ₩14,659 | ₩14,739 | ₩14,645 | ₩14,739 | +0.55% | 2.6천 |
|---|
| 2026.08.13 | ₩14,605 | ₩14,659 | ₩14,605 | ₩14,659 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩14,551 | ₩14,659 | ₩14,551 | ₩14,659 | +0.74% | 300 |
|---|
| 2026.08.11 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩14,565 | ₩14,672 | ₩14,565 | ₩14,672 | +0.74% | 300 |
|---|
| 2026.08.03 | ₩14,577 | ₩14,618 | ₩14,577 | ₩14,618 | +0.29% | 300 |
|---|
| 2026.07.31 | ₩14,565 | ₩14,672 | ₩14,551 | ₩14,672 | +0.74% | 1천 |
|---|
| 2026.07.30 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩14,565 | ₩14,672 | ₩14,565 | ₩14,672 | +0.74% | 1.9천 |
|---|
| 2026.07.28 | ₩14,612 | ₩14,672 | ₩14,551 | ₩14,672 | +0.41% | 4.5천 |
|---|
| 2026.07.27 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩14,612 | ₩14,672 | ₩14,612 | ₩14,672 | +0.41% | 300 |
|---|
| 2026.07.21 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩14,551 | ₩14,672 | ₩14,551 | ₩14,672 | +0.83% | 1.1천 |
|---|
| 2026.07.17 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩14,612 | ₩14,672 | ₩14,612 | ₩14,672 | +0.41% | 300 |
|---|
| 2026.07.13 | ₩14,565 | ₩14,672 | ₩14,565 | ₩14,672 | +0.74% | 300 |
|---|
| 2026.07.10 | ₩14,498 | ₩14,672 | ₩14,498 | ₩14,672 | +1.20% | 300 |
|---|
| 2026.07.09 | ₩14,672 | ₩14,672 | ₩14,672 | ₩14,672 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,605 | ₩14,672 | ₩14,585 | ₩14,672 | +0.46% | 4.6천 |
|---|
| 2026.07.07 | ₩14,578 | ₩14,605 | ₩14,551 | ₩14,605 | +0.18% | 2.5천 |
|---|
| 2026.07.06 | ₩14,592 | ₩14,592 | ₩14,578 | ₩14,578 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩14,558 | ₩14,578 | ₩14,558 | ₩14,578 | +0.14% | 300 |
|---|
| 2026.07.01 | ₩14,538 | ₩14,618 | ₩14,538 | ₩14,578 | +0.28% | 1.4천 |
|---|
| 2026.06.30 | ₩14,589 | ₩14,589 | ₩14,589 | ₩14,589 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩14,605 | ₩14,605 | ₩14,551 | ₩14,592 | -0.09% | 1천 |
|---|
| 2026.06.26 | ₩14,551 | ₩14,605 | ₩14,551 | ₩14,605 | +0.37% | 600 |
|---|
| 2026.06.25 | ₩14,565 | ₩14,605 | ₩14,551 | ₩14,578 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩14,565 | ₩14,605 | ₩14,565 | ₩14,605 | +0.28% | 600 |
|---|
| 2026.06.23 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩14,592 | ₩14,605 | ₩14,551 | ₩14,551 | -0.28% | 2.7천 |
|---|
| 2026.06.16 | ₩14,565 | ₩14,618 | ₩14,551 | ₩14,592 | +0.18% | 1.4천 |
|---|
| 2026.06.15 | ₩14,585 | ₩14,605 | ₩14,551 | ₩14,605 | +0.14% | 8.8천 |
|---|
| 2026.06.12 | ₩14,605 | ₩14,605 | ₩14,554 | ₩14,605 | 0.00% | 6.2천 |
|---|
| 2026.06.11 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩14,551 | ₩14,605 | ₩14,538 | ₩14,578 | +0.18% | 5.8만 |
|---|
| 2026.06.09 | ₩14,592 | ₩14,592 | ₩14,565 | ₩14,592 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩14,551 | ₩14,592 | ₩14,444 | ₩14,592 | +0.28% | 5.4만 |
|---|
| 2026.06.05 | ₩14,538 | ₩14,551 | ₩14,525 | ₩14,551 | +0.09% | 7.4천 |
|---|
| 2026.06.04 | ₩14,417 | ₩14,538 | ₩14,417 | ₩14,525 | +0.74% | 1.2만 |
|---|
| 2026.06.03 | ₩14,538 | ₩14,538 | ₩14,538 | ₩14,538 | 0.00% | 600 |
|---|
| 2026.06.02 | ₩14,444 | ₩14,484 | ₩14,431 | ₩14,451 | +0.05% | 1천 |
|---|
| 2026.06.01 | ₩14,431 | ₩14,484 | ₩14,431 | ₩14,484 | +0.37% | 1.4만 |
|---|
| 2026.05.29 | ₩14,457 | ₩14,457 | ₩14,431 | ₩14,431 | -0.19% | 600 |
|---|
| 2026.05.28 | ₩14,431 | ₩14,471 | ₩14,431 | ₩14,471 | +0.28% | 2.8만 |
|---|
| 2026.05.27 | ₩14,431 | ₩14,484 | ₩14,431 | ₩14,484 | +0.37% | 4만 |
|---|
| 2026.05.26 | ₩14,471 | ₩14,471 | ₩14,417 | ₩14,444 | -0.19% | 11만 |
|---|
| 2026.05.22 | ₩14,551 | ₩14,632 | ₩14,417 | ₩14,431 | -0.83% | 5.5천 |
|---|
| 2026.05.21 | ₩15,155 | ₩15,155 | ₩14,417 | ₩14,431 | -4.78% | 1.1만 |
|---|
| 2026.05.20 | ₩14,739 | ₩14,779 | ₩14,565 | ₩14,659 | -0.55% | 4.5천 |
|---|
| 2026.05.19 | ₩14,753 | ₩14,820 | ₩14,431 | ₩14,431 | -2.18% | 3.3천 |
|---|
| 2026.05.18 | ₩15,423 | ₩15,423 | ₩14,773 | ₩15,074 | -2.26% | 6.4천 |
|---|
| 2026.05.15 | ₩15,423 | ₩15,557 | ₩14,860 | ₩15,021 | -2.61% | 9.1천 |
|---|
| 2026.05.14 | ₩14,618 | ₩15,691 | ₩14,618 | ₩15,356 | +5.05% | 6천 |
|---|
| 2026.05.13 | ₩15,218 | ₩15,218 | ₩14,685 | ₩14,753 | -3.06% | 800 |
|---|
| 2026.05.12 | ₩15,772 | ₩15,772 | ₩14,618 | ₩14,645 | -7.14% | 1.9천 |
|---|
| 2026.05.11 | ₩14,712 | ₩15,074 | ₩14,632 | ₩14,739 | +0.18% | 700 |
|---|
| 2026.05.08 | ₩14,618 | ₩14,656 | ₩14,618 | ₩14,618 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩14,685 | ₩14,685 | ₩14,417 | ₩14,565 | -0.82% | 6.4천 |
|---|
| 2026.05.06 | ₩15,463 | ₩16,898 | ₩14,551 | ₩14,551 | -5.90% | 1.3만 |
|---|
| 2026.05.05 | ₩13,546 | ₩15,088 | ₩13,546 | ₩15,088 | +11.39% | 2.7만 |
|---|
| 2026.05.04 | ₩14,484 | ₩14,484 | ₩14,377 | ₩14,484 | 0.00% | 8.6만 |
|---|
| 2026.05.01 | ₩14,390 | ₩17,301 | ₩14,337 | ₩14,377 | -0.09% | 6.9만 |
|---|
| 2026.04.30 | ₩14,216 | ₩14,337 | ₩14,216 | ₩14,337 | +0.85% | 500 |
|---|
| 2026.04.29 | ₩14,229 | ₩14,417 | ₩14,229 | ₩14,417 | +1.32% | 2.8천 |
|---|
| 2026.04.28 | ₩14,457 | ₩14,457 | ₩14,377 | ₩14,377 | -0.56% | 1.6천 |
|---|
| 2026.04.27 | ₩14,444 | ₩14,444 | ₩14,444 | ₩14,444 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩14,444 | ₩14,444 | ₩14,444 | ₩14,444 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩14,431 | ₩14,431 | ₩14,431 | ₩14,431 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,431 | ₩14,417 | ₩14,431 | +0.09% | 1.1천 |
|---|
| 2026.04.21 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩14,457 | ₩14,457 | ₩14,310 | ₩14,310 | -1.02% | 1.8천 |
|---|
| 2026.04.14 | ₩15,229 | ₩15,229 | ₩14,229 | ₩14,390 | -5.50% | 9.5천 |
|---|
| 2026.04.13 | ₩14,390 | ₩14,390 | ₩14,343 | ₩14,390 | 0.00% | 60.7만 |
|---|
| 2026.04.10 | ₩14,390 | ₩14,390 | ₩14,364 | ₩14,377 | -0.09% | 17.5만 |
|---|
| 2026.04.09 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,369 | ₩14,377 | ₩14,364 | ₩14,377 | +0.06% | 1.1천 |
|---|
| 2026.04.07 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 5.6만 |
|---|
| 2026.04.01 | ₩14,390 | ₩14,390 | ₩14,377 | ₩14,377 | -0.09% | 83.6만 |
|---|
| 2026.03.31 | ₩14,364 | ₩14,390 | ₩14,364 | ₩14,377 | +0.09% | 222.9만 |
|---|
| 2026.03.30 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩14,323 | ₩14,364 | ₩14,310 | ₩14,364 | +0.28% | 4.9천 |
|---|
| 2026.03.26 | ₩14,323 | ₩14,364 | ₩14,323 | ₩14,364 | +0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩14,350 | ₩14,364 | ₩14,350 | ₩14,364 | +0.09% | 1.1천 |
|---|
| 2026.03.24 | ₩14,323 | ₩14,364 | ₩14,310 | ₩14,364 | +0.28% | 3.5천 |
|---|
| 2026.03.23 | ₩14,310 | ₩14,350 | ₩14,310 | ₩14,323 | +0.09% | 7.3천 |
|---|
| 2026.03.20 | ₩14,310 | ₩14,377 | ₩14,310 | ₩14,377 | +0.47% | 5만 |
|---|
| 2026.03.19 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩14,314 | ₩14,390 | ₩14,297 | ₩14,390 | +0.53% | 3.3천 |
|---|
| 2026.03.16 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,310 | ₩14,390 | ₩14,310 | ₩14,390 | +0.56% | 7.5만 |
|---|
| 2026.03.09 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩14,323 | ₩14,457 | ₩14,323 | ₩14,457 | +0.94% | 300 |
|---|
| 2026.03.05 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 900 |
|---|
| 2026.03.04 | ₩14,431 | ₩14,431 | ₩14,431 | ₩14,431 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩14,431 | ₩14,431 | ₩14,431 | ₩14,431 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩14,323 | ₩14,431 | ₩14,310 | ₩14,431 | +0.75% | 800 |
|---|
| 2026.02.27 | ₩14,444 | ₩14,444 | ₩14,444 | ₩14,444 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩14,444 | ₩14,444 | ₩14,337 | ₩14,384 | -0.42% | 52.5만 |
|---|
| 2026.02.25 | ₩14,337 | ₩14,377 | ₩14,337 | ₩14,377 | +0.28% | 2.3만 |
|---|
| 2026.02.24 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩14,444 | ₩14,444 | ₩14,364 | ₩14,364 | -0.56% | 3.3천 |
|---|
| 2026.02.13 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,310 | ₩14,323 | ₩14,310 | ₩14,323 | +0.09% | 4.3만 |
|---|
| 2026.02.11 | ₩14,323 | ₩14,323 | ₩14,310 | ₩14,310 | -0.09% | 7.7천 |
|---|
| 2026.02.10 | ₩14,283 | ₩14,323 | ₩14,283 | ₩14,310 | +0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩14,283 | ₩14,283 | ₩14,270 | ₩14,270 | -0.09% | 2천 |
|---|
| 2026.02.04 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩14,276 | ₩14,276 | ₩14,276 | ₩14,276 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩14,216 | ₩14,256 | ₩14,216 | ₩14,256 | +0.28% | 2.1천 |
|---|
| 2026.01.30 | ₩14,216 | ₩14,229 | ₩14,216 | ₩14,229 | +0.09% | 1.7천 |
|---|
| 2026.01.29 | ₩14,229 | ₩14,236 | ₩14,216 | ₩14,216 | -0.09% | 1.5천 |
|---|
| 2026.01.28 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩14,203 | ₩14,229 | ₩14,203 | ₩14,229 | +0.19% | 500 |
|---|
| 2026.01.26 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩14,243 | ₩14,256 | ₩14,243 | ₩14,256 | +0.09% | 4만 |
|---|
| 2026.01.21 | ₩14,243 | ₩14,243 | ₩14,203 | ₩14,229 | -0.09% | 6.5만 |
|---|
| 2026.01.20 | ₩14,203 | ₩14,243 | ₩14,203 | ₩14,243 | +0.28% | 10.2만 |
|---|
| 2026.01.16 | ₩14,243 | ₩14,243 | ₩14,243 | ₩14,243 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,243 | ₩14,243 | ₩14,243 | ₩14,243 | 0.00% | 600 |
|---|
| 2026.01.14 | ₩14,243 | ₩14,243 | ₩14,243 | ₩14,243 | 0.00% | 2.1천 |
|---|
| 2026.01.13 | ₩14,203 | ₩14,243 | ₩14,203 | ₩14,243 | +0.28% | 6.6천 |
|---|
| 2026.01.12 | ₩14,297 | ₩14,297 | ₩14,216 | ₩14,216 | -0.56% | 600 |
|---|
| 2026.01.09 | ₩14,216 | ₩14,229 | ₩14,216 | ₩14,216 | 0.00% | 13만 |
|---|
| 2026.01.08 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩14,162 | ₩14,203 | ₩14,162 | ₩14,189 | +0.19% | 18.4만 |
|---|
| 2026.01.06 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩14,203 | ₩14,203 | ₩14,203 | ₩14,203 | 0.00% | 2.7천 |
|---|
| 2025.12.30 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩14,196 | ₩14,196 | ₩14,196 | ₩14,196 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 3.3천 |
|---|
| 2025.12.24 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 1천 |
|---|
| 2025.12.22 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 31.6만 |
|---|
| 2025.12.15 | ₩14,229 | ₩14,229 | ₩14,162 | ₩14,162 | -0.47% | 1.4천 |
|---|
| 2025.12.12 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 800 |
|---|
| 2025.12.11 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,176 | ₩14,216 | ₩14,176 | ₩14,216 | +0.28% | 1만 |
|---|
| 2025.12.09 | ₩14,169 | ₩14,169 | ₩14,169 | ₩14,169 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 1.2만 |
|---|
| 2025.12.04 | ₩14,176 | ₩14,176 | ₩14,149 | ₩14,149 | -0.19% | 3.2천 |
|---|
| 2025.12.03 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩14,183 | ₩14,183 | ₩14,183 | ₩14,183 | 0.00% | 6천 |
|---|
| 2025.11.25 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,176 | ₩14,189 | ₩14,176 | ₩14,176 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩14,185 | ₩14,185 | ₩14,185 | ₩14,185 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,185 | ₩14,185 | ₩14,185 | ₩14,185 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩14,216 | ₩14,270 | ₩14,216 | ₩14,270 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,189 | ₩14,166 | ₩14,166 | -0.16% | 3.4천 |
|---|
| 2025.11.14 | ₩14,203 | ₩14,216 | ₩14,203 | ₩14,203 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩14,189 | ₩14,216 | ₩14,189 | ₩14,189 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩14,176 | ₩14,176 | ₩14,122 | ₩14,122 | -0.38% | 300 |
|---|
| 2025.11.10 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 4.9천 |
|---|
| 2025.11.07 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,136 | ₩14,136 | ₩14,136 | ₩14,136 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,176 | ₩14,176 | ₩14,136 | ₩14,136 | -0.28% | 1.4천 |
|---|
| 2025.11.03 | ₩14,109 | ₩14,136 | ₩14,082 | ₩14,095 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩14,136 | ₩14,176 | ₩14,136 | ₩14,176 | +0.28% | 600 |
|---|
| 2025.10.24 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩14,176 | ₩14,189 | ₩14,055 | ₩14,189 | +0.09% | 3.2만 |
|---|
| 2025.10.21 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 2천 |
|---|
| 2025.10.20 | ₩14,109 | ₩14,176 | ₩14,109 | ₩14,176 | +0.48% | 4.8천 |
|---|
| 2025.10.17 | ₩14,069 | ₩14,109 | ₩14,069 | ₩14,109 | +0.29% | 300 |
|---|
| 2025.10.16 | ₩14,109 | ₩14,109 | ₩14,109 | ₩14,109 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,176 | ₩14,176 | ₩14,055 | ₩14,109 | -0.47% | 5.4천 |
|---|
| 2025.10.14 | ₩14,189 | ₩14,189 | ₩14,176 | ₩14,176 | -0.09% | 2천 |
|---|
| 2025.10.13 | ₩14,203 | ₩14,203 | ₩14,176 | ₩14,176 | -0.19% | 5천 |
|---|
| 2025.10.10 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 0 |
|---|