시장 데이터를 불러오는 중
전체 종목
Berto Acquisition Corp. - Ordinary Shares 과거 주가
Berto Acquisition Corp. - Ordinary Shares · TACO · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Berto Acquisition Corp. - Ordinary Shares · TACO · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,998 | ₩13,998 | ₩13,991 | ₩13,991 | -0.05% | 12.9만 |
| 2026.10.08 | ₩13,991 | ₩13,998 | ₩13,991 | ₩13,991 | 0.00% | 1.3만 |
| 2026.10.07 | ₩13,991 | ₩13,998 | ₩13,978 | ₩13,991 | 0.00% | 2.9만 |
| 2026.10.06 | ₩13,991 | ₩13,998 | ₩13,991 | ₩13,991 | 0.00% | 10.2만 |
| 2026.10.05 | ₩13,992 | ₩13,998 | ₩13,991 | ₩13,991 | -0.01% | 3.5만 |
| 2026.10.02 | ₩14,004 | ₩14,004 | ₩13,991 | ₩13,991 | -0.10% | 4.2만 |
| 2026.10.01 | ₩13,991 | ₩14,004 | ₩13,991 | ₩14,004 | +0.10% | 6.2만 |
| 2026.09.30 | ₩13,984 | ₩14,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,004 |
| +0.14% |
| 22.9만 |
| 2026.09.29 | ₩13,984 | ₩13,984 | ₩13,978 | ₩13,978 | -0.05% | 4.6천 |
|---|
| 2026.09.28 | ₩13,984 | ₩13,984 | ₩13,964 | ₩13,984 | 0.00% | 15.7만 |
|---|
| 2026.09.25 | ₩13,978 | ₩13,984 | ₩13,978 | ₩13,984 | +0.05% | 1.8만 |
|---|
| 2026.09.24 | ₩13,991 | ₩13,991 | ₩13,964 | ₩13,978 | -0.10% | 12.3만 |
|---|
| 2026.09.23 | ₩13,984 | ₩13,991 | ₩13,978 | ₩13,978 | -0.05% | 1.7만 |
|---|
| 2026.09.22 | ₩13,984 | ₩13,991 | ₩13,978 | ₩13,991 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩13,978 | ₩13,991 | ₩13,964 | ₩13,978 | 0.00% | 7.8만 |
|---|
| 2026.09.18 | ₩13,978 | ₩13,984 | ₩13,978 | ₩13,978 | 0.00% | 3.7만 |
|---|
| 2026.09.17 | ₩13,991 | ₩13,991 | ₩13,978 | ₩13,978 | -0.10% | 4.2만 |
|---|
| 2026.09.16 | ₩13,998 | ₩14,004 | ₩13,964 | ₩13,964 | -0.24% | 6.2만 |
|---|
| 2026.09.15 | ₩14,004 | ₩14,018 | ₩13,991 | ₩13,998 | -0.05% | 6.4만 |
|---|
| 2026.09.14 | ₩14,018 | ₩14,031 | ₩14,004 | ₩14,004 | -0.10% | 3.8만 |
|---|
| 2026.09.11 | ₩14,031 | ₩14,038 | ₩14,025 | ₩14,025 | -0.05% | 1.1만 |
|---|
| 2026.09.10 | ₩14,045 | ₩14,045 | ₩14,018 | ₩14,025 | -0.14% | 4.1만 |
|---|
| 2026.09.09 | ₩14,025 | ₩14,038 | ₩14,018 | ₩14,025 | 0.00% | 5.9만 |
|---|
| 2026.09.08 | ₩14,031 | ₩14,031 | ₩14,031 | ₩14,031 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩14,031 | ₩14,045 | ₩14,031 | ₩14,031 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩14,018 | ₩14,038 | ₩14,018 | ₩14,038 | +0.14% | 8.7만 |
|---|
| 2026.09.02 | ₩14,018 | ₩14,031 | ₩14,018 | ₩14,018 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩14,031 | ₩14,045 | ₩14,018 | ₩14,031 | 0.00% | 4.4만 |
|---|
| 2026.08.31 | ₩14,031 | ₩14,031 | ₩14,018 | ₩14,031 | 0.00% | 3.7만 |
|---|
| 2026.08.28 | ₩14,031 | ₩14,038 | ₩14,018 | ₩14,018 | -0.10% | 2.1만 |
|---|
| 2026.08.27 | ₩14,058 | ₩14,071 | ₩14,004 | ₩14,004 | -0.38% | 2.4만 |
|---|
| 2026.08.26 | ₩14,011 | ₩14,045 | ₩14,011 | ₩14,045 | +0.24% | 1천 |
|---|
| 2026.08.25 | ₩14,018 | ₩14,018 | ₩14,004 | ₩14,011 | -0.05% | 6.3천 |
|---|
| 2026.08.24 | ₩13,991 | ₩14,010 | ₩13,991 | ₩14,004 | +0.10% | 1.9만 |
|---|
| 2026.08.21 | ₩13,978 | ₩14,011 | ₩13,978 | ₩13,991 | +0.10% | 3.6만 |
|---|
| 2026.08.20 | ₩14,004 | ₩14,004 | ₩13,991 | ₩14,004 | 0.00% | 3.9천 |
|---|
| 2026.08.19 | ₩14,018 | ₩14,018 | ₩13,988 | ₩14,004 | -0.10% | 3.8만 |
|---|
| 2026.08.18 | ₩13,991 | ₩13,991 | ₩13,978 | ₩13,991 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩13,991 | ₩13,991 | ₩13,978 | ₩13,978 | -0.10% | 7.4만 |
|---|
| 2026.08.14 | ₩13,984 | ₩13,984 | ₩13,978 | ₩13,978 | -0.05% | 5.6천 |
|---|
| 2026.08.13 | ₩13,964 | ₩13,990 | ₩13,964 | ₩13,978 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩13,991 | ₩13,991 | ₩13,971 | ₩13,978 | -0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩13,991 | ₩14,004 | ₩13,964 | ₩14,004 | +0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩13,976 | ₩13,984 | ₩13,976 | ₩13,984 | +0.06% | 2.1만 |
|---|
| 2026.08.07 | ₩13,978 | ₩13,984 | ₩13,964 | ₩13,964 | -0.10% | 10.5만 |
|---|
| 2026.08.06 | ₩14,004 | ₩14,004 | ₩13,964 | ₩13,964 | -0.29% | 3.3만 |
|---|
| 2026.08.05 | ₩13,951 | ₩14,018 | ₩13,951 | ₩14,018 | +0.48% | 10.3만 |
|---|
| 2026.08.04 | ₩13,958 | ₩13,964 | ₩13,951 | ₩13,964 | +0.05% | 10만 |
|---|
| 2026.08.03 | ₩14,031 | ₩14,031 | ₩13,951 | ₩13,951 | -0.57% | 10.1만 |
|---|
| 2026.07.31 | ₩14,031 | ₩14,031 | ₩13,951 | ₩13,951 | -0.57% | 1.2만 |
|---|
| 2026.07.30 | ₩13,984 | ₩13,991 | ₩13,964 | ₩13,964 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩13,991 | ₩14,018 | ₩13,983 | ₩14,004 | +0.10% | 1.7만 |
|---|
| 2026.07.28 | ₩14,004 | ₩14,018 | ₩13,991 | ₩14,018 | +0.10% | 1.5만 |
|---|
| 2026.07.27 | ₩14,004 | ₩14,018 | ₩13,991 | ₩14,018 | +0.10% | 2.9만 |
|---|
| 2026.07.24 | ₩14,031 | ₩14,031 | ₩14,018 | ₩14,018 | -0.10% | 1.6천 |
|---|
| 2026.07.23 | ₩14,004 | ₩14,031 | ₩13,978 | ₩14,018 | +0.10% | 4.4만 |
|---|
| 2026.07.22 | ₩14,018 | ₩14,045 | ₩13,978 | ₩13,978 | -0.29% | 7.1만 |
|---|
| 2026.07.21 | ₩14,004 | ₩14,043 | ₩14,004 | ₩14,004 | 0.00% | 4.1만 |
|---|
| 2026.07.20 | ₩14,071 | ₩14,071 | ₩14,004 | ₩14,031 | -0.29% | 3.7만 |
|---|
| 2026.07.17 | ₩14,045 | ₩14,045 | ₩13,978 | ₩14,045 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩14,071 | ₩14,071 | ₩13,964 | ₩13,978 | -0.67% | 10.5만 |
|---|
| 2026.07.15 | ₩14,045 | ₩14,058 | ₩14,004 | ₩14,004 | -0.29% | 7.7만 |
|---|
| 2026.07.14 | ₩14,045 | ₩14,098 | ₩13,998 | ₩14,071 | +0.19% | 5.4만 |
|---|
| 2026.07.13 | ₩14,098 | ₩14,098 | ₩14,045 | ₩14,058 | -0.28% | 2만 |
|---|
| 2026.07.10 | ₩14,085 | ₩14,098 | ₩14,065 | ₩14,071 | -0.09% | 9.6만 |
|---|
| 2026.07.09 | ₩14,045 | ₩14,098 | ₩14,031 | ₩14,071 | +0.19% | 36.3만 |
|---|
| 2026.07.08 | ₩14,058 | ₩14,058 | ₩14,045 | ₩14,045 | -0.10% | 3.2만 |
|---|
| 2026.07.07 | ₩13,991 | ₩14,098 | ₩13,991 | ₩14,058 | +0.48% | 1.9천 |
|---|
| 2026.07.06 | ₩14,038 | ₩14,105 | ₩14,038 | ₩14,085 | +0.33% | 42.4만 |
|---|
| 2026.07.02 | ₩14,098 | ₩14,105 | ₩14,071 | ₩14,071 | -0.19% | 4.9만 |
|---|
| 2026.07.01 | ₩14,031 | ₩14,111 | ₩14,031 | ₩14,045 | +0.10% | 27.5만 |
|---|
| 2026.06.30 | ₩13,978 | ₩14,098 | ₩13,978 | ₩14,031 | +0.38% | 25만 |
|---|
| 2026.06.29 | ₩14,018 | ₩14,045 | ₩13,978 | ₩13,991 | -0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩13,938 | ₩14,078 | ₩13,924 | ₩13,991 | +0.38% | 14.6만 |
|---|
| 2026.06.25 | ₩14,018 | ₩14,018 | ₩13,897 | ₩13,911 | -0.76% | 20만 |
|---|
| 2026.06.24 | ₩13,911 | ₩13,911 | ₩13,884 | ₩13,897 | -0.10% | 3.3만 |
|---|
| 2026.06.23 | ₩13,897 | ₩13,911 | ₩13,897 | ₩13,911 | +0.10% | 5.7천 |
|---|
| 2026.06.22 | ₩13,911 | ₩13,911 | ₩13,897 | ₩13,897 | -0.10% | 2.8만 |
|---|
| 2026.06.18 | ₩13,911 | ₩13,911 | ₩13,884 | ₩13,897 | -0.10% | 4만 |
|---|
| 2026.06.17 | ₩13,924 | ₩13,924 | ₩13,897 | ₩13,897 | -0.19% | 7천 |
|---|
| 2026.06.16 | ₩14,018 | ₩14,018 | ₩13,884 | ₩13,897 | -0.86% | 10.9만 |
|---|
| 2026.06.15 | ₩13,911 | ₩13,911 | ₩13,884 | ₩13,884 | -0.19% | 3만 |
|---|
| 2026.06.12 | ₩13,897 | ₩14,031 | ₩13,897 | ₩13,897 | 0.00% | 6.7만 |
|---|
| 2026.06.11 | ₩13,897 | ₩13,978 | ₩13,897 | ₩13,897 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩13,911 | ₩13,924 | ₩13,897 | ₩13,897 | -0.10% | 10.4만 |
|---|
| 2026.06.09 | ₩13,938 | ₩13,951 | ₩13,911 | ₩13,938 | 0.00% | 6.2만 |
|---|
| 2026.06.08 | ₩13,938 | ₩13,944 | ₩13,938 | ₩13,938 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩13,978 | ₩13,978 | ₩13,938 | ₩13,938 | -0.29% | 2.2만 |
|---|
| 2026.06.04 | ₩13,978 | ₩13,978 | ₩13,978 | ₩13,978 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩13,964 | ₩14,031 | ₩13,951 | ₩13,978 | +0.10% | 7.1만 |
|---|
| 2026.06.02 | ₩14,085 | ₩14,085 | ₩13,938 | ₩13,964 | -0.85% | 14.6만 |
|---|
| 2026.06.01 | ₩14,085 | ₩14,125 | ₩14,018 | ₩14,085 | 0.00% | 29.7만 |
|---|
| 2026.05.29 | ₩14,019 | ₩14,058 | ₩14,018 | ₩14,025 | +0.04% | 18.7만 |
|---|
| 2026.05.28 | ₩14,071 | ₩14,071 | ₩14,031 | ₩14,031 | -0.29% | 2만 |
|---|
| 2026.05.27 | ₩14,031 | ₩14,071 | ₩14,004 | ₩14,058 | +0.19% | 14.1만 |
|---|
| 2026.05.26 | ₩13,978 | ₩14,004 | ₩13,951 | ₩13,978 | 0.00% | 22.5만 |
|---|
| 2026.05.22 | ₩14,165 | ₩14,165 | ₩13,964 | ₩13,978 | -1.32% | 19.1만 |
|---|
| 2026.05.21 | ₩13,951 | ₩13,964 | ₩13,938 | ₩13,938 | -0.10% | 2.8만 |
|---|
| 2026.05.20 | ₩13,924 | ₩13,964 | ₩13,924 | ₩13,924 | 0.00% | 7.2천 |
|---|
| 2026.05.19 | ₩13,924 | ₩13,964 | ₩13,911 | ₩13,924 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩13,911 | ₩13,971 | ₩13,911 | ₩13,924 | +0.10% | 3.6만 |
|---|
| 2026.05.15 | ₩13,911 | ₩13,964 | ₩13,911 | ₩13,964 | +0.38% | 44.8만 |
|---|
| 2026.05.14 | ₩13,884 | ₩13,911 | ₩13,884 | ₩13,911 | +0.19% | 18.1만 |
|---|
| 2026.05.13 | ₩13,857 | ₩13,871 | ₩13,844 | ₩13,871 | +0.10% | 2.1만 |
|---|
| 2026.05.12 | ₩13,864 | ₩13,871 | ₩13,844 | ₩13,857 | -0.05% | 6.4만 |
|---|
| 2026.05.11 | ₩13,857 | ₩13,884 | ₩13,844 | ₩13,844 | -0.10% | 3.7천 |
|---|
| 2026.05.08 | ₩13,857 | ₩13,871 | ₩13,857 | ₩13,871 | +0.10% | 8.3천 |
|---|
| 2026.05.07 | ₩13,857 | ₩13,884 | ₩13,857 | ₩13,884 | +0.19% | 5.9만 |
|---|
| 2026.05.06 | ₩13,804 | ₩13,857 | ₩13,804 | ₩13,857 | +0.39% | 26.8만 |
|---|
| 2026.05.05 | ₩13,844 | ₩13,844 | ₩13,831 | ₩13,844 | 0.00% | 1.2만 |
|---|
| 2026.05.04 | ₩13,817 | ₩13,844 | ₩13,817 | ₩13,844 | +0.19% | 6.5천 |
|---|
| 2026.05.01 | ₩13,831 | ₩13,844 | ₩13,831 | ₩13,844 | +0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩13,844 | ₩13,844 | ₩13,824 | ₩13,844 | 0.00% | 2.7만 |
|---|
| 2026.04.29 | ₩13,844 | ₩13,844 | ₩13,831 | ₩13,844 | 0.00% | 2.2만 |
|---|
| 2026.04.28 | ₩13,857 | ₩13,857 | ₩13,844 | ₩13,844 | -0.10% | 1.1천 |
|---|
| 2026.04.27 | ₩13,804 | ₩13,897 | ₩13,790 | ₩13,871 | +0.48% | 112.4만 |
|---|
| 2026.04.24 | ₩13,784 | ₩13,817 | ₩13,777 | ₩13,804 | +0.15% | 15.4만 |
|---|
| 2026.04.23 | ₩13,777 | ₩13,811 | ₩13,777 | ₩13,777 | 0.00% | 5.3만 |
|---|
| 2026.04.22 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 1.9천 |
|---|
| 2026.04.21 | ₩13,764 | ₩13,777 | ₩13,764 | ₩13,764 | 0.00% | 14.6만 |
|---|
| 2026.04.20 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 1.1천 |
|---|
| 2026.04.17 | ₩13,724 | ₩13,757 | ₩13,724 | ₩13,757 | +0.24% | 700 |
|---|
| 2026.04.16 | ₩13,717 | ₩13,737 | ₩13,710 | ₩13,724 | +0.05% | 1.6만 |
|---|
| 2026.04.15 | ₩13,724 | ₩13,724 | ₩13,710 | ₩13,710 | -0.10% | 2.3만 |
|---|
| 2026.04.14 | ₩13,710 | ₩13,717 | ₩13,710 | ₩13,710 | 0.00% | 4.1천 |
|---|
| 2026.04.13 | ₩13,704 | ₩13,710 | ₩13,697 | ₩13,697 | -0.05% | 1.8천 |
|---|
| 2026.04.10 | ₩13,831 | ₩13,831 | ₩13,697 | ₩13,697 | -0.97% | 2.4천 |
|---|
| 2026.04.09 | ₩13,710 | ₩13,710 | ₩13,697 | ₩13,697 | -0.10% | 4.2천 |
|---|
| 2026.04.08 | ₩13,704 | ₩13,709 | ₩13,697 | ₩13,697 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩13,683 | ₩13,697 | ₩13,683 | ₩13,683 | 0.00% | 35.1만 |
|---|
| 2026.04.06 | ₩13,683 | ₩13,690 | ₩13,677 | ₩13,683 | 0.00% | 5천 |
|---|
| 2026.04.02 | ₩13,670 | ₩13,683 | ₩13,657 | ₩13,670 | 0.00% | 25.6만 |
|---|
| 2026.04.01 | ₩13,683 | ₩13,683 | ₩13,657 | ₩13,657 | -0.20% | 5.2만 |
|---|
| 2026.03.31 | ₩13,683 | ₩13,710 | ₩13,670 | ₩13,710 | +0.20% | 6.5천 |
|---|
| 2026.03.30 | ₩13,657 | ₩13,697 | ₩13,654 | ₩13,670 | +0.10% | 3.4만 |
|---|
| 2026.03.27 | ₩13,657 | ₩13,657 | ₩13,643 | ₩13,643 | -0.10% | 2.4천 |
|---|
| 2026.03.26 | ₩13,649 | ₩13,657 | ₩13,643 | ₩13,657 | +0.06% | 1.1만 |
|---|
| 2026.03.25 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩13,657 | ₩13,670 | ₩13,650 | ₩13,670 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩13,643 | ₩13,657 | ₩13,643 | ₩13,643 | 0.00% | 4.8만 |
|---|
| 2026.03.19 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 1.9천 |
|---|
| 2026.03.18 | ₩13,650 | ₩13,650 | ₩13,643 | ₩13,643 | -0.05% | 2.2만 |
|---|
| 2026.03.17 | ₩13,657 | ₩13,670 | ₩13,643 | ₩13,643 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩13,657 | ₩13,670 | ₩13,643 | ₩13,643 | -0.10% | 24.6만 |
|---|
| 2026.03.13 | ₩13,670 | ₩13,670 | ₩13,643 | ₩13,657 | -0.10% | 33.9만 |
|---|
| 2026.03.12 | ₩13,663 | ₩13,670 | ₩13,657 | ₩13,670 | +0.05% | 37.8만 |
|---|
| 2026.03.11 | ₩13,670 | ₩13,670 | ₩13,663 | ₩13,670 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 3.9천 |
|---|
| 2026.03.09 | ₩13,630 | ₩13,670 | ₩13,630 | ₩13,670 | +0.29% | 2.5천 |
|---|
| 2026.03.06 | ₩13,654 | ₩13,670 | ₩13,643 | ₩13,657 | +0.02% | 4.4천 |
|---|
| 2026.03.05 | ₩13,646 | ₩13,697 | ₩13,630 | ₩13,697 | +0.37% | 33만 |
|---|
| 2026.03.04 | ₩13,683 | ₩13,683 | ₩13,617 | ₩13,630 | -0.39% | 7.6만 |
|---|
| 2026.03.03 | ₩13,657 | ₩13,657 | ₩13,643 | ₩13,657 | 0.00% | 14.7만 |
|---|
| 2026.03.02 | ₩13,670 | ₩13,697 | ₩13,657 | ₩13,670 | 0.00% | 3.4만 |
|---|
| 2026.02.27 | ₩13,657 | ₩13,663 | ₩13,637 | ₩13,657 | 0.00% | 74만 |
|---|
| 2026.02.26 | ₩13,643 | ₩13,657 | ₩13,643 | ₩13,657 | +0.10% | 1.6천 |
|---|
| 2026.02.25 | ₩13,657 | ₩13,657 | ₩13,643 | ₩13,657 | 0.00% | 4.1만 |
|---|
| 2026.02.24 | ₩13,643 | ₩13,657 | ₩13,643 | ₩13,657 | +0.10% | 65.5만 |
|---|
| 2026.02.23 | ₩13,630 | ₩13,643 | ₩13,630 | ₩13,643 | +0.10% | 8.3천 |
|---|
| 2026.02.20 | ₩13,630 | ₩13,630 | ₩13,630 | ₩13,630 | 0.00% | 900 |
|---|
| 2026.02.19 | ₩13,617 | ₩13,635 | ₩13,603 | ₩13,630 | +0.10% | 26.8만 |
|---|
| 2026.02.18 | ₩13,603 | ₩13,617 | ₩13,603 | ₩13,603 | 0.00% | 75.7만 |
|---|
| 2026.02.17 | ₩13,613 | ₩13,617 | ₩13,603 | ₩13,617 | +0.03% | 9.7만 |
|---|
| 2026.02.13 | ₩13,637 | ₩13,637 | ₩13,617 | ₩13,630 | -0.05% | 7.1만 |
|---|
| 2026.02.12 | ₩13,630 | ₩13,630 | ₩13,603 | ₩13,630 | 0.00% | 9.3만 |
|---|
| 2026.02.11 | ₩13,643 | ₩13,643 | ₩13,630 | ₩13,630 | -0.10% | 2.3만 |
|---|
| 2026.02.10 | ₩13,630 | ₩13,637 | ₩13,603 | ₩13,603 | -0.20% | 4.7만 |
|---|
| 2026.02.09 | ₩13,617 | ₩13,643 | ₩13,617 | ₩13,643 | +0.20% | 1.5천 |
|---|
| 2026.02.06 | ₩13,657 | ₩13,657 | ₩13,630 | ₩13,657 | 0.00% | 3.6천 |
|---|
| 2026.02.05 | ₩13,647 | ₩13,657 | ₩13,630 | ₩13,657 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩13,643 | ₩13,643 | ₩13,630 | ₩13,637 | -0.05% | 7.4만 |
|---|
| 2026.02.03 | ₩13,630 | ₩13,657 | ₩13,630 | ₩13,643 | +0.10% | 3.2천 |
|---|
| 2026.02.02 | ₩13,643 | ₩13,643 | ₩13,630 | ₩13,643 | 0.00% | 9.1만 |
|---|
| 2026.01.30 | ₩13,643 | ₩13,657 | ₩13,643 | ₩13,657 | +0.10% | 1천 |
|---|
| 2026.01.29 | ₩13,643 | ₩13,643 | ₩13,630 | ₩13,643 | 0.00% | 51.8만 |
|---|
| 2026.01.28 | ₩13,643 | ₩13,657 | ₩13,630 | ₩13,657 | +0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩13,643 | ₩13,643 | ₩13,630 | ₩13,643 | 0.00% | 5.2천 |
|---|
| 2026.01.26 | ₩13,603 | ₩13,637 | ₩13,603 | ₩13,630 | +0.20% | 5.8만 |
|---|
| 2026.01.23 | ₩13,631 | ₩13,643 | ₩13,630 | ₩13,630 | -0.01% | 1.5천 |
|---|
| 2026.01.22 | ₩13,619 | ₩13,619 | ₩13,617 | ₩13,617 | -0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩13,617 | ₩13,643 | ₩13,603 | ₩13,630 | +0.10% | 7.4만 |
|---|
| 2026.01.20 | ₩13,603 | ₩13,617 | ₩13,590 | ₩13,617 | +0.10% | 17.6만 |
|---|
| 2026.01.16 | ₩13,590 | ₩13,597 | ₩13,583 | ₩13,590 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩13,590 | ₩13,643 | ₩13,583 | ₩13,590 | 0.00% | 17.9만 |
|---|
| 2026.01.14 | ₩13,590 | ₩13,590 | ₩13,576 | ₩13,590 | 0.00% | 2.5만 |
|---|
| 2026.01.13 | ₩13,590 | ₩13,630 | ₩13,576 | ₩13,630 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩13,603 | ₩13,603 | ₩13,576 | ₩13,590 | -0.10% | 10.7만 |
|---|
| 2026.01.09 | ₩13,564 | ₩13,576 | ₩13,563 | ₩13,576 | +0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩13,590 | ₩13,590 | ₩13,576 | ₩13,576 | -0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩13,563 | ₩13,603 | ₩13,563 | ₩13,563 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩13,564 | ₩13,603 | ₩13,563 | ₩13,603 | +0.29% | 1.5천 |
|---|
| 2026.01.05 | ₩13,603 | ₩13,603 | ₩13,550 | ₩13,603 | 0.00% | 2.1만 |
|---|
| 2026.01.02 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩13,550 | ₩13,563 | ₩13,543 | ₩13,563 | +0.10% | 1.1만 |
|---|
| 2025.12.30 | ₩13,544 | ₩13,556 | ₩13,536 | ₩13,550 | +0.04% | 35.9만 |
|---|
| 2025.12.29 | ₩13,550 | ₩13,550 | ₩13,536 | ₩13,550 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩13,543 | ₩13,550 | ₩13,543 | ₩13,550 | +0.05% | 6.1천 |
|---|
| 2025.12.24 | ₩13,550 | ₩13,550 | ₩13,536 | ₩13,550 | 0.00% | 3.9천 |
|---|
| 2025.12.23 | ₩13,547 | ₩13,550 | ₩13,536 | ₩13,550 | +0.02% | 800 |
|---|
| 2025.12.22 | ₩13,536 | ₩13,543 | ₩13,536 | ₩13,536 | 0.00% | 4.8만 |
|---|
| 2025.12.19 | ₩13,523 | ₩13,550 | ₩13,523 | ₩13,550 | +0.20% | 4.7천 |
|---|
| 2025.12.18 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,536 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩13,550 | ₩13,556 | ₩13,536 | ₩13,536 | -0.10% | 2.6만 |
|---|
| 2025.12.16 | ₩13,550 | ₩13,550 | ₩13,550 | ₩13,550 | 0.00% | 8.1만 |
|---|
| 2025.12.15 | ₩13,563 | ₩13,563 | ₩13,550 | ₩13,550 | -0.10% | 16.3만 |
|---|
| 2025.12.12 | ₩13,550 | ₩13,563 | ₩13,550 | ₩13,550 | 0.00% | 8.7만 |
|---|
| 2025.12.11 | ₩13,563 | ₩13,563 | ₩13,550 | ₩13,550 | -0.10% | 8.6만 |
|---|
| 2025.12.10 | ₩13,563 | ₩13,563 | ₩13,550 | ₩13,550 | -0.10% | 2.1천 |
|---|
| 2025.12.09 | ₩13,563 | ₩13,563 | ₩13,563 | ₩13,563 | 0.00% | 1.6천 |
|---|
| 2025.12.08 | ₩13,550 | ₩13,563 | ₩13,550 | ₩13,563 | +0.10% | 2.3천 |
|---|
| 2025.12.05 | ₩13,570 | ₩13,570 | ₩13,563 | ₩13,563 | -0.05% | 1.7만 |
|---|
| 2025.12.04 | ₩13,576 | ₩13,584 | ₩13,576 | ₩13,584 | +0.06% | 2만 |
|---|
| 2025.12.03 | ₩13,576 | ₩13,583 | ₩13,576 | ₩13,576 | 0.00% | 9.1천 |
|---|
| 2025.12.02 | ₩13,590 | ₩13,610 | ₩13,556 | ₩13,576 | -0.10% | 12.4만 |
|---|
| 2025.12.01 | ₩13,610 | ₩13,643 | ₩13,610 | ₩13,623 | +0.10% | 9.8만 |
|---|
| 2025.11.28 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩13,603 | ₩13,610 | ₩13,603 | ₩13,603 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 6.1천 |
|---|
| 2025.11.24 | ₩13,603 | ₩13,610 | ₩13,603 | ₩13,603 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩13,617 | ₩13,617 | ₩13,590 | ₩13,610 | -0.05% | 8.9천 |
|---|
| 2025.11.20 | ₩13,617 | ₩13,617 | ₩13,597 | ₩13,617 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩13,595 | ₩13,643 | ₩13,595 | ₩13,603 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩13,603 | ₩13,617 | ₩13,603 | ₩13,603 | 0.00% | 2.6천 |
|---|
| 2025.11.17 | ₩13,630 | ₩13,630 | ₩13,597 | ₩13,603 | -0.20% | 7.1만 |
|---|
| 2025.11.14 | ₩13,617 | ₩13,630 | ₩13,603 | ₩13,617 | 0.00% | 14.2만 |
|---|
| 2025.11.13 | ₩13,617 | ₩13,643 | ₩13,617 | ₩13,623 | +0.05% | 4.7만 |
|---|
| 2025.11.12 | ₩13,617 | ₩13,643 | ₩13,617 | ₩13,643 | +0.20% | 14.5만 |
|---|
| 2025.11.11 | ₩13,618 | ₩13,643 | ₩13,617 | ₩13,617 | -0.01% | 1.5만 |
|---|
| 2025.11.10 | ₩13,623 | ₩13,630 | ₩13,617 | ₩13,630 | +0.05% | 2.9만 |
|---|
| 2025.11.07 | ₩13,643 | ₩13,643 | ₩13,617 | ₩13,617 | -0.20% | 41.8만 |
|---|
| 2025.11.06 | ₩13,623 | ₩13,643 | ₩13,623 | ₩13,630 | +0.05% | 63.6만 |
|---|
| 2025.11.05 | ₩13,603 | ₩13,643 | ₩13,603 | ₩13,617 | +0.10% | 28.4만 |
|---|
| 2025.11.04 | ₩13,603 | ₩13,617 | ₩13,597 | ₩13,603 | 0.00% | 33.4만 |
|---|
| 2025.11.03 | ₩13,617 | ₩13,630 | ₩13,603 | ₩13,617 | 0.00% | 13.5만 |
|---|
| 2025.10.31 | ₩13,617 | ₩13,643 | ₩13,617 | ₩13,630 | +0.10% | 56.6만 |
|---|
| 2025.10.30 | ₩13,643 | ₩13,657 | ₩13,590 | ₩13,657 | +0.10% | 151.7만 |
|---|
| 2025.10.29 | ₩13,710 | ₩13,710 | ₩13,603 | ₩13,657 | -0.39% | 445.1만 |
|---|
| 2025.10.28 | ₩14,132 | ₩14,218 | ₩14,085 | ₩14,178 | +0.33% | 22.3만 |
|---|
| 2025.10.27 | ₩14,125 | ₩14,178 | ₩14,071 | ₩14,165 | +0.28% | 6.3만 |
|---|
| 2025.10.24 | ₩14,178 | ₩14,178 | ₩14,111 | ₩14,152 | -0.19% | 3.9만 |
|---|
| 2025.10.23 | ₩14,083 | ₩14,185 | ₩14,071 | ₩14,152 | +0.48% | 21.1만 |
|---|
| 2025.10.22 | ₩14,045 | ₩14,165 | ₩14,019 | ₩14,098 | +0.38% | 5.5만 |
|---|
| 2025.10.21 | ₩14,045 | ₩14,138 | ₩14,018 | ₩14,045 | 0.00% | 55.3만 |
|---|
| 2025.10.20 | ₩14,071 | ₩14,071 | ₩13,938 | ₩14,045 | -0.19% | 6.6만 |
|---|
| 2025.10.17 | ₩14,018 | ₩14,098 | ₩14,018 | ₩14,058 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩14,178 | ₩14,178 | ₩14,045 | ₩14,065 | -0.80% | 23.2만 |
|---|
| 2025.10.15 | ₩14,125 | ₩14,205 | ₩14,087 | ₩14,111 | -0.09% | 19.7만 |
|---|
| 2025.10.14 | ₩14,138 | ₩14,138 | ₩14,085 | ₩14,098 | -0.28% | 2.5만 |
|---|
| 2025.10.13 | ₩14,245 | ₩14,245 | ₩14,045 | ₩14,111 | -0.94% | 24.6만 |
|---|
| 2025.10.10 | ₩14,018 | ₩14,058 | ₩13,857 | ₩13,966 | -0.37% | 15.7만 |
|---|