시장 데이터를 불러오는 중
전체 종목
Texas Ventures Acquisition III Corp - Class A Ordinary Share 과거 주가
Texas Ventures Acquisition III Corp - Class A Ordinary Share · TVA · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Ventures Acquisition III Corp - Class A Ordinary Share · TVA · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,152 | ₩14,165 | ₩14,138 | ₩14,138 | -0.09% | 32.3만 |
| 2026.10.08 | ₩14,152 | ₩14,152 | ₩14,138 | ₩14,138 | -0.09% | 7.5만 |
| 2026.10.07 | ₩14,158 | ₩14,165 | ₩14,152 | ₩14,152 | -0.05% | 5.9만 |
| 2026.10.06 | ₩14,138 | ₩14,165 | ₩14,138 | ₩14,138 | 0.00% | 7.5만 |
| 2026.10.05 | ₩14,152 | ₩14,164 | ₩14,152 | ₩14,152 | 0.00% | 1.9만 |
| 2026.10.02 | ₩14,138 | ₩14,152 | ₩14,138 | ₩14,138 | 0.00% | 6.7천 |
| 2026.10.01 | ₩14,152 | ₩14,152 | ₩14,138 | ₩14,145 | -0.05% | 12.2만 |
| 2026.09.30 | ₩14,125 | ₩14,138 | ₩14,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,138 |
| +0.09% |
| 6.1만 |
| 2026.09.29 | ₩14,125 | ₩14,131 | ₩14,125 | ₩14,125 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩14,125 | ₩14,131 | ₩14,125 | ₩14,125 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩14,125 | ₩14,131 | ₩14,125 | ₩14,125 | 0.00% | 3.1만 |
|---|
| 2026.09.24 | ₩14,125 | ₩14,145 | ₩14,125 | ₩14,125 | 0.00% | 6.7만 |
|---|
| 2026.09.23 | ₩14,118 | ₩14,118 | ₩14,111 | ₩14,111 | -0.05% | 1.5만 |
|---|
| 2026.09.22 | ₩14,118 | ₩14,118 | ₩14,118 | ₩14,118 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩14,138 | ₩14,138 | ₩14,111 | ₩14,118 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩14,111 | ₩14,178 | ₩14,111 | ₩14,138 | +0.19% | 37.2만 |
|---|
| 2026.09.17 | ₩14,118 | ₩14,118 | ₩14,111 | ₩14,111 | -0.05% | 7.1만 |
|---|
| 2026.09.16 | ₩14,111 | ₩14,125 | ₩14,111 | ₩14,111 | 0.00% | 60.8만 |
|---|
| 2026.09.15 | ₩14,098 | ₩14,105 | ₩14,098 | ₩14,105 | +0.05% | 4.8천 |
|---|
| 2026.09.14 | ₩14,098 | ₩14,111 | ₩14,098 | ₩14,098 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩14,098 | ₩14,111 | ₩14,098 | ₩14,098 | 0.00% | 22.7만 |
|---|
| 2026.09.10 | ₩14,098 | ₩14,111 | ₩14,098 | ₩14,098 | 0.00% | 18.8만 |
|---|
| 2026.09.09 | ₩14,111 | ₩14,111 | ₩14,098 | ₩14,098 | -0.09% | 85.5만 |
|---|
| 2026.09.08 | ₩14,085 | ₩14,098 | ₩14,085 | ₩14,098 | +0.09% | 66.1만 |
|---|
| 2026.09.04 | ₩14,085 | ₩14,098 | ₩14,085 | ₩14,085 | 0.00% | 20.6만 |
|---|
| 2026.09.03 | ₩14,111 | ₩14,111 | ₩14,085 | ₩14,098 | -0.09% | 767.7만 |
|---|
| 2026.09.02 | ₩14,111 | ₩14,125 | ₩14,098 | ₩14,098 | -0.09% | 10.5만 |
|---|
| 2026.09.01 | ₩14,098 | ₩14,111 | ₩14,098 | ₩14,098 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩14,098 | ₩14,111 | ₩14,085 | ₩14,098 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩14,085 | ₩14,111 | ₩14,085 | ₩14,098 | +0.09% | 10.2만 |
|---|
| 2026.08.27 | ₩14,085 | ₩14,085 | ₩14,085 | ₩14,085 | 0.00% | 5만 |
|---|
| 2026.08.26 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩14,085 | ₩14,098 | ₩14,071 | ₩14,085 | 0.00% | 18.2만 |
|---|
| 2026.08.24 | ₩14,078 | ₩14,085 | ₩14,071 | ₩14,073 | -0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩14,073 | ₩14,085 | ₩14,071 | ₩14,078 | +0.04% | 5.6천 |
|---|
| 2026.08.20 | ₩14,085 | ₩14,098 | ₩14,071 | ₩14,085 | 0.00% | 6만 |
|---|
| 2026.08.19 | ₩14,071 | ₩14,085 | ₩14,071 | ₩14,085 | +0.09% | 2.8만 |
|---|
| 2026.08.18 | ₩14,071 | ₩14,075 | ₩14,071 | ₩14,071 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩14,061 | ₩14,078 | ₩14,061 | ₩14,075 | +0.10% | 800 |
|---|
| 2026.08.14 | ₩14,045 | ₩14,085 | ₩14,045 | ₩14,085 | +0.29% | 3.4천 |
|---|
| 2026.08.13 | ₩14,058 | ₩14,085 | ₩14,058 | ₩14,085 | +0.19% | 1.7천 |
|---|
| 2026.08.12 | ₩14,058 | ₩14,085 | ₩14,018 | ₩14,085 | +0.19% | 4.3만 |
|---|
| 2026.08.11 | ₩14,031 | ₩14,085 | ₩14,031 | ₩14,085 | +0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩14,031 | ₩14,085 | ₩14,031 | ₩14,085 | +0.38% | 2.9천 |
|---|
| 2026.08.07 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,018 | ₩14,071 | ₩14,018 | ₩14,071 | +0.38% | 3.7천 |
|---|
| 2026.08.05 | ₩14,045 | ₩14,058 | ₩14,023 | ₩14,058 | +0.10% | 4.9천 |
|---|
| 2026.08.04 | ₩14,045 | ₩14,078 | ₩14,018 | ₩14,058 | +0.10% | 4.3천 |
|---|
| 2026.08.03 | ₩13,991 | ₩14,071 | ₩13,964 | ₩14,025 | +0.24% | 2.8천 |
|---|
| 2026.07.31 | ₩13,991 | ₩14,085 | ₩13,991 | ₩14,018 | +0.19% | 3만 |
|---|
| 2026.07.30 | ₩14,005 | ₩14,071 | ₩13,991 | ₩14,031 | +0.19% | 10.6만 |
|---|
| 2026.07.29 | ₩14,018 | ₩14,085 | ₩14,018 | ₩14,038 | +0.14% | 3.9만 |
|---|
| 2026.07.28 | ₩14,031 | ₩14,045 | ₩13,831 | ₩14,031 | 0.00% | 7.6만 |
|---|
| 2026.07.27 | ₩14,031 | ₩14,085 | ₩14,031 | ₩14,085 | +0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩14,071 | ₩14,071 | ₩13,964 | ₩14,058 | -0.09% | 2.9만 |
|---|
| 2026.07.23 | ₩14,045 | ₩14,098 | ₩13,978 | ₩14,058 | +0.10% | 3.6천 |
|---|
| 2026.07.22 | ₩14,051 | ₩14,098 | ₩14,045 | ₩14,098 | +0.33% | 8.2천 |
|---|
| 2026.07.21 | ₩14,031 | ₩14,098 | ₩14,031 | ₩14,085 | +0.38% | 1.8만 |
|---|
| 2026.07.20 | ₩14,031 | ₩14,071 | ₩14,031 | ₩14,071 | +0.29% | 2.8천 |
|---|
| 2026.07.17 | ₩14,045 | ₩14,058 | ₩14,045 | ₩14,058 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩14,071 | ₩14,071 | ₩14,050 | ₩14,058 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩14,071 | ₩14,085 | ₩14,071 | ₩14,085 | +0.09% | 3.2천 |
|---|
| 2026.07.14 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩14,085 | ₩14,111 | ₩14,085 | ₩14,098 | +0.09% | 3.6천 |
|---|
| 2026.07.10 | ₩14,098 | ₩14,125 | ₩14,098 | ₩14,111 | +0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩14,125 | ₩14,138 | ₩14,098 | ₩14,111 | -0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩14,058 | ₩14,152 | ₩14,031 | ₩14,138 | +0.57% | 35.4만 |
|---|
| 2026.07.07 | ₩14,111 | ₩14,111 | ₩13,978 | ₩14,031 | -0.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,138 | ₩14,152 | ₩14,125 | ₩14,152 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩14,098 | ₩14,111 | ₩14,050 | ₩14,111 | +0.09% | 6.6천 |
|---|
| 2026.07.01 | ₩14,071 | ₩14,111 | ₩14,071 | ₩14,111 | +0.28% | 500 |
|---|
| 2026.06.30 | ₩14,031 | ₩14,098 | ₩14,031 | ₩14,098 | +0.48% | 7.2천 |
|---|
| 2026.06.29 | ₩14,058 | ₩14,085 | ₩14,031 | ₩14,085 | +0.19% | 1.3만 |
|---|
| 2026.06.26 | ₩14,005 | ₩14,098 | ₩13,978 | ₩14,098 | +0.67% | 2.7만 |
|---|
| 2026.06.25 | ₩13,964 | ₩14,045 | ₩13,964 | ₩14,031 | +0.48% | 12만 |
|---|
| 2026.06.24 | ₩13,998 | ₩14,031 | ₩13,978 | ₩13,978 | -0.14% | 3.5만 |
|---|
| 2026.06.23 | ₩14,005 | ₩14,018 | ₩13,991 | ₩14,005 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩13,991 | ₩14,018 | ₩13,991 | ₩14,005 | +0.10% | 1.5만 |
|---|
| 2026.06.18 | ₩13,998 | ₩14,045 | ₩13,978 | ₩14,045 | +0.33% | 7.7천 |
|---|
| 2026.06.17 | ₩13,964 | ₩14,045 | ₩13,964 | ₩14,045 | +0.57% | 1만 |
|---|
| 2026.06.16 | ₩13,978 | ₩14,018 | ₩13,964 | ₩13,964 | -0.10% | 4.3만 |
|---|
| 2026.06.15 | ₩13,964 | ₩14,025 | ₩13,964 | ₩13,978 | +0.10% | 2.2만 |
|---|
| 2026.06.12 | ₩13,978 | ₩13,991 | ₩13,951 | ₩13,951 | -0.19% | 3.1만 |
|---|
| 2026.06.11 | ₩13,978 | ₩14,031 | ₩13,978 | ₩13,978 | 0.00% | 2.3만 |
|---|
| 2026.06.10 | ₩13,984 | ₩14,005 | ₩13,978 | ₩13,978 | -0.05% | 5.4만 |
|---|
| 2026.06.09 | ₩14,022 | ₩14,058 | ₩13,991 | ₩14,045 | +0.16% | 5.9만 |
|---|
| 2026.06.08 | ₩14,005 | ₩14,085 | ₩14,005 | ₩14,071 | +0.48% | 8.7천 |
|---|
| 2026.06.05 | ₩14,051 | ₩14,071 | ₩14,031 | ₩14,058 | +0.05% | 6만 |
|---|
| 2026.06.04 | ₩14,045 | ₩14,051 | ₩14,018 | ₩14,045 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩14,031 | ₩14,058 | ₩14,015 | ₩14,058 | +0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩14,031 | ₩14,051 | ₩14,031 | ₩14,035 | +0.03% | 4.7천 |
|---|
| 2026.06.01 | ₩14,038 | ₩14,065 | ₩14,031 | ₩14,045 | +0.05% | 3.2천 |
|---|
| 2026.05.29 | ₩14,031 | ₩14,031 | ₩14,025 | ₩14,031 | 0.00% | 7.4천 |
|---|
| 2026.05.28 | ₩14,005 | ₩14,031 | ₩14,005 | ₩14,031 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩14,031 | ₩14,051 | ₩14,031 | ₩14,045 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩14,031 | ₩14,069 | ₩14,019 | ₩14,045 | +0.10% | 7.1만 |
|---|
| 2026.05.22 | ₩14,018 | ₩14,097 | ₩14,011 | ₩14,031 | +0.10% | 27.9만 |
|---|
| 2026.05.21 | ₩14,018 | ₩14,018 | ₩14,005 | ₩14,018 | 0.00% | 30.9만 |
|---|
| 2026.05.20 | ₩14,031 | ₩14,031 | ₩14,005 | ₩14,018 | -0.10% | 2.6만 |
|---|
| 2026.05.19 | ₩14,018 | ₩14,018 | ₩13,991 | ₩14,018 | 0.00% | 4.2만 |
|---|
| 2026.05.18 | ₩14,007 | ₩14,025 | ₩14,005 | ₩14,005 | -0.02% | 2만 |
|---|
| 2026.05.15 | ₩14,005 | ₩14,038 | ₩14,005 | ₩14,005 | 0.00% | 5.9천 |
|---|
| 2026.05.14 | ₩14,045 | ₩14,045 | ₩14,013 | ₩14,018 | -0.19% | 2.3천 |
|---|
| 2026.05.13 | ₩14,038 | ₩14,038 | ₩14,005 | ₩14,018 | -0.14% | 7.7천 |
|---|
| 2026.05.12 | ₩14,071 | ₩14,071 | ₩14,005 | ₩14,005 | -0.47% | 2.9만 |
|---|
| 2026.05.11 | ₩14,005 | ₩14,062 | ₩14,005 | ₩14,045 | +0.29% | 3만 |
|---|
| 2026.05.08 | ₩14,058 | ₩14,058 | ₩14,005 | ₩14,018 | -0.29% | 7.7만 |
|---|
| 2026.05.07 | ₩14,058 | ₩14,085 | ₩14,018 | ₩14,045 | -0.10% | 2.6만 |
|---|
| 2026.05.06 | ₩14,078 | ₩14,078 | ₩14,058 | ₩14,065 | -0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩14,058 | ₩14,097 | ₩14,058 | ₩14,058 | 0.00% | 8.5천 |
|---|
| 2026.05.04 | ₩14,058 | ₩14,085 | ₩14,005 | ₩14,058 | 0.00% | 4.4만 |
|---|
| 2026.05.01 | ₩14,018 | ₩14,058 | ₩14,005 | ₩14,058 | +0.29% | 10.6만 |
|---|
| 2026.04.30 | ₩14,071 | ₩14,071 | ₩14,005 | ₩14,045 | -0.19% | 30.9만 |
|---|
| 2026.04.29 | ₩13,991 | ₩14,071 | ₩13,988 | ₩14,031 | +0.29% | 6.6만 |
|---|
| 2026.04.28 | ₩14,058 | ₩14,065 | ₩14,018 | ₩14,038 | -0.14% | 5천 |
|---|
| 2026.04.27 | ₩14,018 | ₩14,152 | ₩13,964 | ₩14,031 | +0.10% | 9.3만 |
|---|
| 2026.04.24 | ₩13,971 | ₩13,971 | ₩13,926 | ₩13,964 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩13,934 | ₩13,938 | ₩13,924 | ₩13,924 | -0.07% | 1.4천 |
|---|
| 2026.04.22 | ₩13,911 | ₩14,018 | ₩13,911 | ₩14,018 | +0.77% | 1.3만 |
|---|
| 2026.04.21 | ₩13,898 | ₩13,911 | ₩13,884 | ₩13,911 | +0.10% | 5.8천 |
|---|
| 2026.04.20 | ₩13,991 | ₩13,991 | ₩13,880 | ₩13,884 | -0.76% | 1.8만 |
|---|
| 2026.04.17 | ₩13,971 | ₩14,045 | ₩13,924 | ₩13,976 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩14,031 | ₩14,031 | ₩13,911 | ₩13,951 | -0.57% | 4.4천 |
|---|
| 2026.04.15 | ₩14,045 | ₩14,045 | ₩13,894 | ₩13,898 | -1.05% | 2.3만 |
|---|
| 2026.04.14 | ₩13,911 | ₩13,911 | ₩13,884 | ₩13,904 | -0.05% | 5.7천 |
|---|
| 2026.04.13 | ₩13,951 | ₩13,978 | ₩13,924 | ₩13,938 | -0.10% | 2.3만 |
|---|
| 2026.04.10 | ₩13,958 | ₩14,018 | ₩13,911 | ₩13,938 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩13,871 | ₩14,029 | ₩13,844 | ₩13,991 | +0.87% | 9.2만 |
|---|
| 2026.04.08 | ₩13,858 | ₩13,911 | ₩13,858 | ₩13,858 | 0.00% | 3.7만 |
|---|
| 2026.04.07 | ₩13,858 | ₩13,864 | ₩13,858 | ₩13,858 | 0.00% | 5.9만 |
|---|
| 2026.04.06 | ₩13,858 | ₩13,884 | ₩13,844 | ₩13,844 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩13,884 | ₩13,884 | ₩13,844 | ₩13,858 | -0.19% | 2.3만 |
|---|
| 2026.04.01 | ₩13,884 | ₩13,884 | ₩13,844 | ₩13,858 | -0.19% | 1.9만 |
|---|
| 2026.03.31 | ₩13,852 | ₩13,898 | ₩13,844 | ₩13,884 | +0.23% | 14.6만 |
|---|
| 2026.03.30 | ₩13,858 | ₩13,871 | ₩13,844 | ₩13,858 | 0.00% | 4.4만 |
|---|
| 2026.03.27 | ₩13,844 | ₩13,871 | ₩13,831 | ₩13,844 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩13,864 | ₩13,871 | ₩13,831 | ₩13,844 | -0.14% | 8.1만 |
|---|
| 2026.03.25 | ₩13,858 | ₩13,898 | ₩13,831 | ₩13,844 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩13,858 | ₩13,858 | ₩13,817 | ₩13,858 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩13,831 | ₩13,851 | ₩13,791 | ₩13,831 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩13,858 | ₩13,884 | ₩13,777 | ₩13,804 | -0.39% | 25.3만 |
|---|
| 2026.03.19 | ₩13,817 | ₩13,858 | ₩13,817 | ₩13,831 | +0.10% | 2.3만 |
|---|
| 2026.03.18 | ₩13,831 | ₩13,884 | ₩13,831 | ₩13,864 | +0.24% | 2.4만 |
|---|
| 2026.03.17 | ₩13,884 | ₩13,884 | ₩13,817 | ₩13,844 | -0.29% | 5.4만 |
|---|
| 2026.03.16 | ₩13,777 | ₩13,864 | ₩13,777 | ₩13,817 | +0.29% | 4.1만 |
|---|
| 2026.03.13 | ₩13,898 | ₩13,938 | ₩13,777 | ₩13,777 | -0.87% | 18.5만 |
|---|
| 2026.03.12 | ₩13,938 | ₩13,978 | ₩13,844 | ₩13,898 | -0.29% | 4.8만 |
|---|
| 2026.03.11 | ₩13,898 | ₩13,911 | ₩13,858 | ₩13,898 | 0.00% | 3.8만 |
|---|
| 2026.03.10 | ₩13,924 | ₩13,924 | ₩13,844 | ₩13,858 | -0.48% | 15만 |
|---|
| 2026.03.09 | ₩13,898 | ₩13,931 | ₩13,831 | ₩13,884 | -0.10% | 6.9만 |
|---|
| 2026.03.06 | ₩13,924 | ₩13,951 | ₩13,871 | ₩13,884 | -0.29% | 6.2만 |
|---|
| 2026.03.05 | ₩13,884 | ₩13,924 | ₩13,831 | ₩13,858 | -0.19% | 27.9만 |
|---|
| 2026.03.04 | ₩13,884 | ₩13,938 | ₩13,831 | ₩13,884 | 0.00% | 4만 |
|---|
| 2026.03.03 | ₩13,871 | ₩13,924 | ₩13,804 | ₩13,884 | +0.10% | 47.4만 |
|---|
| 2026.03.02 | ₩14,031 | ₩14,031 | ₩13,817 | ₩13,884 | -1.05% | 19.6만 |
|---|
| 2026.02.27 | ₩14,178 | ₩14,232 | ₩13,898 | ₩14,005 | -1.23% | 94.6만 |
|---|
| 2026.02.26 | ₩14,258 | ₩14,292 | ₩14,138 | ₩14,165 | -0.66% | 3.1만 |
|---|
| 2026.02.25 | ₩14,325 | ₩14,325 | ₩14,098 | ₩14,178 | -1.03% | 5.5만 |
|---|
| 2026.02.24 | ₩14,321 | ₩14,325 | ₩14,272 | ₩14,285 | -0.25% | 5.9만 |
|---|
| 2026.02.23 | ₩14,299 | ₩14,312 | ₩14,232 | ₩14,292 | -0.05% | 4.5만 |
|---|
| 2026.02.20 | ₩14,307 | ₩14,325 | ₩14,278 | ₩14,299 | -0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩14,352 | ₩14,352 | ₩14,258 | ₩14,272 | -0.56% | 5.1만 |
|---|
| 2026.02.18 | ₩14,277 | ₩14,352 | ₩14,258 | ₩14,285 | +0.06% | 4.4만 |
|---|
| 2026.02.17 | ₩14,339 | ₩14,339 | ₩14,265 | ₩14,325 | -0.09% | 4.1만 |
|---|
| 2026.02.13 | ₩14,272 | ₩14,339 | ₩14,232 | ₩14,299 | +0.19% | 5.8만 |
|---|
| 2026.02.12 | ₩14,699 | ₩14,699 | ₩14,058 | ₩14,205 | -3.36% | 47.3만 |
|---|
| 2026.02.11 | ₩14,566 | ₩14,686 | ₩14,506 | ₩14,593 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩14,699 | ₩14,780 | ₩14,552 | ₩14,552 | -1.00% | 5.7만 |
|---|
| 2026.02.09 | ₩15,020 | ₩15,287 | ₩14,552 | ₩14,619 | -2.67% | 98.7만 |
|---|
| 2026.02.06 | ₩14,192 | ₩14,432 | ₩14,165 | ₩14,312 | +0.85% | 5.2만 |
|---|
| 2026.02.05 | ₩14,299 | ₩14,900 | ₩14,192 | ₩14,192 | -0.75% | 79.7만 |
|---|
| 2026.02.04 | ₩13,991 | ₩14,392 | ₩13,964 | ₩14,352 | +2.58% | 26.6만 |
|---|
| 2026.02.03 | ₩14,071 | ₩14,071 | ₩13,924 | ₩13,991 | -0.57% | 8.6만 |
|---|
| 2026.02.02 | ₩14,071 | ₩14,085 | ₩14,031 | ₩14,071 | 0.00% | 11.6만 |
|---|
| 2026.01.30 | ₩14,165 | ₩14,165 | ₩14,058 | ₩14,085 | -0.57% | 3.1만 |
|---|
| 2026.01.29 | ₩14,178 | ₩14,225 | ₩14,071 | ₩14,085 | -0.66% | 3.1만 |
|---|
| 2026.01.28 | ₩14,232 | ₩14,332 | ₩14,165 | ₩14,245 | +0.09% | 3만 |
|---|
| 2026.01.27 | ₩14,323 | ₩14,351 | ₩14,232 | ₩14,285 | -0.26% | 1.8만 |
|---|
| 2026.01.26 | ₩14,138 | ₩14,232 | ₩14,138 | ₩14,218 | +0.57% | 5만 |
|---|
| 2026.01.23 | ₩14,238 | ₩14,261 | ₩14,125 | ₩14,165 | -0.52% | 5.6만 |
|---|
| 2026.01.22 | ₩14,218 | ₩14,252 | ₩14,058 | ₩14,125 | -0.66% | 10.5만 |
|---|
| 2026.01.21 | ₩14,071 | ₩14,218 | ₩14,045 | ₩14,125 | +0.38% | 7.9만 |
|---|
| 2026.01.20 | ₩14,258 | ₩14,299 | ₩14,078 | ₩14,165 | -0.66% | 13.4만 |
|---|
| 2026.01.16 | ₩14,272 | ₩14,446 | ₩14,125 | ₩14,218 | -0.37% | 24.8만 |
|---|
| 2026.01.15 | ₩14,512 | ₩14,566 | ₩14,246 | ₩14,472 | -0.28% | 4.4만 |
|---|
| 2026.01.14 | ₩14,299 | ₩14,526 | ₩14,265 | ₩14,459 | +1.12% | 3.5만 |
|---|
| 2026.01.13 | ₩14,499 | ₩14,503 | ₩14,232 | ₩14,365 | -0.92% | 3.4만 |
|---|
| 2026.01.12 | ₩14,365 | ₩14,499 | ₩14,165 | ₩14,463 | +0.68% | 7.7만 |
|---|
| 2026.01.09 | ₩14,312 | ₩14,486 | ₩14,272 | ₩14,459 | +1.03% | 1.6만 |
|---|
| 2026.01.08 | ₩14,419 | ₩14,486 | ₩14,419 | ₩14,419 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩14,365 | ₩14,499 | ₩14,299 | ₩14,472 | +0.74% | 9.1천 |
|---|
| 2026.01.06 | ₩14,165 | ₩14,486 | ₩14,165 | ₩14,392 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩14,178 | ₩14,356 | ₩14,178 | ₩14,312 | +0.94% | 2.4만 |
|---|
| 2026.01.02 | ₩14,232 | ₩14,312 | ₩14,205 | ₩14,299 | +0.47% | 5.6만 |
|---|
| 2025.12.31 | ₩14,152 | ₩14,341 | ₩14,152 | ₩14,232 | +0.57% | 5.7만 |
|---|
| 2025.12.30 | ₩14,339 | ₩14,339 | ₩14,058 | ₩14,152 | -1.30% | 7.9만 |
|---|
| 2025.12.29 | ₩14,218 | ₩14,365 | ₩14,218 | ₩14,272 | +0.38% | 1.4만 |
|---|
| 2025.12.26 | ₩14,312 | ₩14,365 | ₩14,225 | ₩14,285 | -0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩14,419 | ₩14,419 | ₩14,192 | ₩14,365 | -0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩14,098 | ₩14,446 | ₩14,058 | ₩14,325 | +1.61% | 23.2만 |
|---|
| 2025.12.22 | ₩14,152 | ₩14,205 | ₩14,058 | ₩14,152 | 0.00% | 3.2만 |
|---|
| 2025.12.19 | ₩14,138 | ₩14,272 | ₩14,111 | ₩14,178 | +0.28% | 10.5만 |
|---|
| 2025.12.18 | ₩14,165 | ₩14,165 | ₩14,031 | ₩14,045 | -0.85% | 4.7만 |
|---|
| 2025.12.17 | ₩14,053 | ₩14,125 | ₩13,991 | ₩14,051 | -0.01% | 2.6만 |
|---|
| 2025.12.16 | ₩14,031 | ₩14,125 | ₩14,031 | ₩14,031 | 0.00% | 5.7만 |
|---|
| 2025.12.15 | ₩14,098 | ₩14,125 | ₩14,045 | ₩14,045 | -0.38% | 6.5만 |
|---|
| 2025.12.12 | ₩14,138 | ₩14,138 | ₩14,045 | ₩14,106 | -0.23% | 7.5만 |
|---|
| 2025.12.11 | ₩14,031 | ₩14,098 | ₩14,031 | ₩14,071 | +0.29% | 2.3만 |
|---|
| 2025.12.10 | ₩14,031 | ₩14,125 | ₩14,031 | ₩14,125 | +0.67% | 9.6만 |
|---|
| 2025.12.09 | ₩14,058 | ₩14,125 | ₩14,045 | ₩14,058 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩14,138 | ₩14,138 | ₩14,031 | ₩14,067 | -0.50% | 7.6만 |
|---|
| 2025.12.05 | ₩14,045 | ₩14,165 | ₩14,031 | ₩14,085 | +0.29% | 6.3만 |
|---|
| 2025.12.04 | ₩14,063 | ₩14,085 | ₩13,988 | ₩14,037 | -0.19% | 3.6만 |
|---|
| 2025.12.03 | ₩13,982 | ₩14,098 | ₩13,911 | ₩14,085 | +0.74% | 13.7만 |
|---|
| 2025.12.02 | ₩14,071 | ₩14,111 | ₩13,984 | ₩14,045 | -0.19% | 11.5만 |
|---|
| 2025.12.01 | ₩14,192 | ₩14,352 | ₩13,978 | ₩14,125 | -0.47% | 15.6만 |
|---|
| 2025.11.28 | ₩14,312 | ₩14,312 | ₩14,232 | ₩14,272 | -0.28% | 7천 |
|---|
| 2025.11.26 | ₩14,392 | ₩14,392 | ₩14,210 | ₩14,278 | -0.79% | 6.7만 |
|---|
| 2025.11.25 | ₩14,339 | ₩14,385 | ₩14,192 | ₩14,278 | -0.42% | 6만 |
|---|
| 2025.11.24 | ₩14,332 | ₩14,405 | ₩14,178 | ₩14,245 | -0.61% | 2.8만 |
|---|
| 2025.11.21 | ₩14,352 | ₩14,352 | ₩14,058 | ₩14,152 | -1.40% | 17.4만 |
|---|
| 2025.11.20 | ₩14,526 | ₩14,706 | ₩14,178 | ₩14,192 | -2.30% | 11.2만 |
|---|
| 2025.11.19 | ₩14,619 | ₩14,619 | ₩14,472 | ₩14,593 | -0.18% | 6만 |
|---|
| 2025.11.18 | ₩14,432 | ₩14,686 | ₩14,432 | ₩14,526 | +0.65% | 2.6만 |
|---|
| 2025.11.17 | ₩14,646 | ₩14,920 | ₩14,593 | ₩14,606 | -0.27% | 5.6만 |
|---|
| 2025.11.14 | ₩14,793 | ₩14,866 | ₩14,699 | ₩14,766 | -0.18% | 10.9만 |
|---|
| 2025.11.13 | ₩14,903 | ₩14,953 | ₩14,699 | ₩14,820 | -0.56% | 14.3만 |
|---|
| 2025.11.12 | ₩15,033 | ₩15,100 | ₩14,777 | ₩14,860 | -1.16% | 5.1만 |
|---|
| 2025.11.11 | ₩14,566 | ₩14,953 | ₩14,566 | ₩14,860 | +2.02% | 12.1만 |
|---|
| 2025.11.10 | ₩14,633 | ₩14,766 | ₩14,633 | ₩14,713 | +0.55% | 2.5만 |
|---|
| 2025.11.07 | ₩14,566 | ₩14,659 | ₩14,432 | ₩14,633 | +0.46% | 8만 |
|---|
| 2025.11.06 | ₩14,726 | ₩14,766 | ₩14,526 | ₩14,646 | -0.54% | 10.1만 |
|---|
| 2025.11.05 | ₩14,633 | ₩14,756 | ₩14,633 | ₩14,753 | +0.82% | 5.1만 |
|---|
| 2025.11.04 | ₩14,526 | ₩14,766 | ₩14,526 | ₩14,659 | +0.92% | 21.2만 |
|---|
| 2025.11.03 | ₩14,619 | ₩14,646 | ₩14,566 | ₩14,566 | -0.37% | 10.1만 |
|---|
| 2025.10.31 | ₩14,659 | ₩14,820 | ₩14,405 | ₩14,633 | -0.18% | 36.5만 |
|---|
| 2025.10.30 | ₩14,766 | ₩14,913 | ₩14,646 | ₩14,713 | -0.36% | 18.7만 |
|---|
| 2025.10.29 | ₩15,060 | ₩15,060 | ₩14,633 | ₩14,726 | -2.22% | 21.7만 |
|---|
| 2025.10.28 | ₩14,927 | ₩15,047 | ₩14,820 | ₩15,047 | +0.81% | 27만 |
|---|
| 2025.10.27 | ₩14,780 | ₩14,886 | ₩14,699 | ₩14,820 | +0.27% | 13만 |
|---|
| 2025.10.24 | ₩14,900 | ₩14,953 | ₩14,699 | ₩14,766 | -0.90% | 5.7만 |
|---|
| 2025.10.23 | ₩14,820 | ₩14,900 | ₩14,753 | ₩14,873 | +0.36% | 8.6만 |
|---|
| 2025.10.22 | ₩14,806 | ₩14,953 | ₩14,699 | ₩14,846 | +0.27% | 7.9만 |
|---|
| 2025.10.21 | ₩15,007 | ₩15,094 | ₩14,760 | ₩14,953 | -0.36% | 12만 |
|---|
| 2025.10.20 | ₩15,221 | ₩15,221 | ₩14,699 | ₩14,940 | -1.84% | 13.7만 |
|---|
| 2025.10.17 | ₩14,886 | ₩15,167 | ₩14,699 | ₩14,953 | +0.45% | 19.1만 |
|---|
| 2025.10.16 | ₩15,621 | ₩15,621 | ₩14,793 | ₩14,967 | -4.19% | 27.1만 |
|---|
| 2025.10.15 | ₩15,849 | ₩15,849 | ₩15,234 | ₩15,287 | -3.54% | 37.2만 |
|---|
| 2025.10.14 | ₩15,301 | ₩15,635 | ₩15,234 | ₩15,568 | +1.75% | 62.3만 |
|---|
| 2025.10.13 | ₩15,327 | ₩15,368 | ₩14,866 | ₩15,207 | -0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩15,448 | ₩15,448 | ₩14,833 | ₩15,047 | -2.60% | 29.7만 |
|---|