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 | ₩14,209 | ₩14,222 | ₩14,196 | ₩14,196 | -0.09% | 32.3만 |
| 2026.10.08 | ₩14,209 | ₩14,209 | ₩14,196 | ₩14,196 | -0.09% | 7.5만 |
| 2026.10.07 | ₩14,216 | ₩14,222 | ₩14,209 | ₩14,209 | -0.05% | 5.9만 |
| 2026.10.06 | ₩14,196 | ₩14,222 | ₩14,196 | ₩14,196 | 0.00% | 7.5만 |
| 2026.10.05 | ₩14,209 | ₩14,221 | ₩14,209 | ₩14,209 | 0.00% | 1.9만 |
| 2026.10.02 | ₩14,196 | ₩14,209 | ₩14,196 | ₩14,196 | 0.00% | 6.7천 |
| 2026.10.01 | ₩14,209 | ₩14,209 | ₩14,196 | ₩14,202 | -0.05% | 12.2만 |
| 2026.09.30 | ₩14,182 | ₩14,196 | ₩14,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,196 |
| +0.09% |
| 6.1만 |
| 2026.09.29 | ₩14,182 | ₩14,189 | ₩14,182 | ₩14,182 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩14,182 | ₩14,189 | ₩14,182 | ₩14,182 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩14,182 | ₩14,189 | ₩14,182 | ₩14,182 | 0.00% | 3.1만 |
|---|
| 2026.09.24 | ₩14,182 | ₩14,202 | ₩14,182 | ₩14,182 | 0.00% | 6.7만 |
|---|
| 2026.09.23 | ₩14,175 | ₩14,175 | ₩14,169 | ₩14,169 | -0.05% | 1.5만 |
|---|
| 2026.09.22 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩14,196 | ₩14,196 | ₩14,169 | ₩14,175 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩14,169 | ₩14,236 | ₩14,169 | ₩14,196 | +0.19% | 37.2만 |
|---|
| 2026.09.17 | ₩14,175 | ₩14,175 | ₩14,169 | ₩14,169 | -0.05% | 7.1만 |
|---|
| 2026.09.16 | ₩14,169 | ₩14,182 | ₩14,169 | ₩14,169 | 0.00% | 60.8만 |
|---|
| 2026.09.15 | ₩14,155 | ₩14,162 | ₩14,155 | ₩14,162 | +0.05% | 4.8천 |
|---|
| 2026.09.14 | ₩14,155 | ₩14,169 | ₩14,155 | ₩14,155 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩14,155 | ₩14,169 | ₩14,155 | ₩14,155 | 0.00% | 22.7만 |
|---|
| 2026.09.10 | ₩14,155 | ₩14,169 | ₩14,155 | ₩14,155 | 0.00% | 18.8만 |
|---|
| 2026.09.09 | ₩14,169 | ₩14,169 | ₩14,155 | ₩14,155 | -0.09% | 85.5만 |
|---|
| 2026.09.08 | ₩14,142 | ₩14,155 | ₩14,142 | ₩14,155 | +0.09% | 66.1만 |
|---|
| 2026.09.04 | ₩14,142 | ₩14,155 | ₩14,142 | ₩14,142 | 0.00% | 20.6만 |
|---|
| 2026.09.03 | ₩14,169 | ₩14,169 | ₩14,142 | ₩14,155 | -0.09% | 767.7만 |
|---|
| 2026.09.02 | ₩14,169 | ₩14,182 | ₩14,155 | ₩14,155 | -0.09% | 10.5만 |
|---|
| 2026.09.01 | ₩14,155 | ₩14,169 | ₩14,155 | ₩14,155 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩14,155 | ₩14,169 | ₩14,142 | ₩14,155 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩14,142 | ₩14,169 | ₩14,142 | ₩14,155 | +0.09% | 10.2만 |
|---|
| 2026.08.27 | ₩14,142 | ₩14,142 | ₩14,142 | ₩14,142 | 0.00% | 5만 |
|---|
| 2026.08.26 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩14,142 | ₩14,155 | ₩14,129 | ₩14,142 | 0.00% | 18.2만 |
|---|
| 2026.08.24 | ₩14,135 | ₩14,142 | ₩14,129 | ₩14,130 | -0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩14,130 | ₩14,142 | ₩14,129 | ₩14,135 | +0.04% | 5.6천 |
|---|
| 2026.08.20 | ₩14,142 | ₩14,155 | ₩14,129 | ₩14,142 | 0.00% | 6만 |
|---|
| 2026.08.19 | ₩14,129 | ₩14,142 | ₩14,129 | ₩14,142 | +0.09% | 2.8만 |
|---|
| 2026.08.18 | ₩14,129 | ₩14,133 | ₩14,129 | ₩14,129 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩14,118 | ₩14,135 | ₩14,118 | ₩14,133 | +0.10% | 800 |
|---|
| 2026.08.14 | ₩14,102 | ₩14,142 | ₩14,102 | ₩14,142 | +0.29% | 3.4천 |
|---|
| 2026.08.13 | ₩14,115 | ₩14,142 | ₩14,115 | ₩14,142 | +0.19% | 1.7천 |
|---|
| 2026.08.12 | ₩14,115 | ₩14,142 | ₩14,075 | ₩14,142 | +0.19% | 4.3만 |
|---|
| 2026.08.11 | ₩14,088 | ₩14,142 | ₩14,088 | ₩14,142 | +0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩14,088 | ₩14,142 | ₩14,088 | ₩14,142 | +0.38% | 2.9천 |
|---|
| 2026.08.07 | ₩14,129 | ₩14,129 | ₩14,129 | ₩14,129 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,075 | ₩14,129 | ₩14,075 | ₩14,129 | +0.38% | 3.7천 |
|---|
| 2026.08.05 | ₩14,102 | ₩14,115 | ₩14,080 | ₩14,115 | +0.10% | 4.9천 |
|---|
| 2026.08.04 | ₩14,102 | ₩14,135 | ₩14,075 | ₩14,115 | +0.10% | 4.3천 |
|---|
| 2026.08.03 | ₩14,048 | ₩14,129 | ₩14,021 | ₩14,082 | +0.24% | 2.8천 |
|---|
| 2026.07.31 | ₩14,048 | ₩14,142 | ₩14,048 | ₩14,075 | +0.19% | 3만 |
|---|
| 2026.07.30 | ₩14,061 | ₩14,129 | ₩14,048 | ₩14,088 | +0.19% | 10.6만 |
|---|
| 2026.07.29 | ₩14,075 | ₩14,142 | ₩14,075 | ₩14,095 | +0.14% | 3.9만 |
|---|
| 2026.07.28 | ₩14,088 | ₩14,102 | ₩13,887 | ₩14,088 | 0.00% | 7.6만 |
|---|
| 2026.07.27 | ₩14,088 | ₩14,142 | ₩14,088 | ₩14,142 | +0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩14,129 | ₩14,129 | ₩14,021 | ₩14,115 | -0.09% | 2.9만 |
|---|
| 2026.07.23 | ₩14,102 | ₩14,155 | ₩14,035 | ₩14,115 | +0.10% | 3.6천 |
|---|
| 2026.07.22 | ₩14,108 | ₩14,155 | ₩14,102 | ₩14,155 | +0.33% | 8.2천 |
|---|
| 2026.07.21 | ₩14,088 | ₩14,155 | ₩14,088 | ₩14,142 | +0.38% | 1.8만 |
|---|
| 2026.07.20 | ₩14,088 | ₩14,129 | ₩14,088 | ₩14,129 | +0.29% | 2.8천 |
|---|
| 2026.07.17 | ₩14,102 | ₩14,115 | ₩14,102 | ₩14,115 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩14,129 | ₩14,129 | ₩14,107 | ₩14,115 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩14,129 | ₩14,142 | ₩14,129 | ₩14,142 | +0.09% | 3.2천 |
|---|
| 2026.07.14 | ₩14,147 | ₩14,147 | ₩14,147 | ₩14,147 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩14,142 | ₩14,169 | ₩14,142 | ₩14,155 | +0.09% | 3.6천 |
|---|
| 2026.07.10 | ₩14,155 | ₩14,182 | ₩14,155 | ₩14,169 | +0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩14,182 | ₩14,196 | ₩14,155 | ₩14,169 | -0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩14,115 | ₩14,209 | ₩14,088 | ₩14,196 | +0.57% | 35.4만 |
|---|
| 2026.07.07 | ₩14,169 | ₩14,169 | ₩14,035 | ₩14,088 | -0.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,196 | ₩14,209 | ₩14,182 | ₩14,209 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩14,155 | ₩14,169 | ₩14,107 | ₩14,169 | +0.09% | 6.6천 |
|---|
| 2026.07.01 | ₩14,129 | ₩14,169 | ₩14,129 | ₩14,169 | +0.28% | 500 |
|---|
| 2026.06.30 | ₩14,088 | ₩14,155 | ₩14,088 | ₩14,155 | +0.48% | 7.2천 |
|---|
| 2026.06.29 | ₩14,115 | ₩14,142 | ₩14,088 | ₩14,142 | +0.19% | 1.3만 |
|---|
| 2026.06.26 | ₩14,061 | ₩14,155 | ₩14,035 | ₩14,155 | +0.67% | 2.7만 |
|---|
| 2026.06.25 | ₩14,021 | ₩14,102 | ₩14,021 | ₩14,088 | +0.48% | 12만 |
|---|
| 2026.06.24 | ₩14,055 | ₩14,088 | ₩14,035 | ₩14,035 | -0.14% | 3.5만 |
|---|
| 2026.06.23 | ₩14,061 | ₩14,075 | ₩14,048 | ₩14,061 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩14,048 | ₩14,075 | ₩14,048 | ₩14,061 | +0.10% | 1.5만 |
|---|
| 2026.06.18 | ₩14,055 | ₩14,102 | ₩14,035 | ₩14,102 | +0.33% | 7.7천 |
|---|
| 2026.06.17 | ₩14,021 | ₩14,102 | ₩14,021 | ₩14,102 | +0.57% | 1만 |
|---|
| 2026.06.16 | ₩14,035 | ₩14,075 | ₩14,021 | ₩14,021 | -0.10% | 4.3만 |
|---|
| 2026.06.15 | ₩14,021 | ₩14,082 | ₩14,021 | ₩14,035 | +0.10% | 2.2만 |
|---|
| 2026.06.12 | ₩14,035 | ₩14,048 | ₩14,008 | ₩14,008 | -0.19% | 3.1만 |
|---|
| 2026.06.11 | ₩14,035 | ₩14,088 | ₩14,035 | ₩14,035 | 0.00% | 2.3만 |
|---|
| 2026.06.10 | ₩14,041 | ₩14,061 | ₩14,035 | ₩14,035 | -0.05% | 5.4만 |
|---|
| 2026.06.09 | ₩14,079 | ₩14,115 | ₩14,048 | ₩14,102 | +0.16% | 5.9만 |
|---|
| 2026.06.08 | ₩14,061 | ₩14,142 | ₩14,061 | ₩14,129 | +0.48% | 8.7천 |
|---|
| 2026.06.05 | ₩14,108 | ₩14,129 | ₩14,088 | ₩14,115 | +0.05% | 6만 |
|---|
| 2026.06.04 | ₩14,102 | ₩14,108 | ₩14,075 | ₩14,102 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩14,088 | ₩14,115 | ₩14,072 | ₩14,115 | +0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩14,088 | ₩14,108 | ₩14,088 | ₩14,092 | +0.03% | 4.7천 |
|---|
| 2026.06.01 | ₩14,095 | ₩14,122 | ₩14,088 | ₩14,102 | +0.05% | 3.2천 |
|---|
| 2026.05.29 | ₩14,088 | ₩14,088 | ₩14,082 | ₩14,088 | 0.00% | 7.4천 |
|---|
| 2026.05.28 | ₩14,061 | ₩14,088 | ₩14,061 | ₩14,088 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩14,088 | ₩14,108 | ₩14,088 | ₩14,102 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩14,088 | ₩14,126 | ₩14,076 | ₩14,102 | +0.10% | 7.1만 |
|---|
| 2026.05.22 | ₩14,075 | ₩14,154 | ₩14,068 | ₩14,088 | +0.10% | 27.9만 |
|---|
| 2026.05.21 | ₩14,075 | ₩14,075 | ₩14,061 | ₩14,075 | 0.00% | 30.9만 |
|---|
| 2026.05.20 | ₩14,088 | ₩14,088 | ₩14,061 | ₩14,075 | -0.10% | 2.6만 |
|---|
| 2026.05.19 | ₩14,075 | ₩14,075 | ₩14,048 | ₩14,075 | 0.00% | 4.2만 |
|---|
| 2026.05.18 | ₩14,064 | ₩14,082 | ₩14,061 | ₩14,061 | -0.02% | 2만 |
|---|
| 2026.05.15 | ₩14,061 | ₩14,095 | ₩14,061 | ₩14,061 | 0.00% | 5.9천 |
|---|
| 2026.05.14 | ₩14,102 | ₩14,102 | ₩14,069 | ₩14,075 | -0.19% | 2.3천 |
|---|
| 2026.05.13 | ₩14,095 | ₩14,095 | ₩14,061 | ₩14,075 | -0.14% | 7.7천 |
|---|
| 2026.05.12 | ₩14,129 | ₩14,129 | ₩14,061 | ₩14,061 | -0.47% | 2.9만 |
|---|
| 2026.05.11 | ₩14,061 | ₩14,119 | ₩14,061 | ₩14,102 | +0.29% | 3만 |
|---|
| 2026.05.08 | ₩14,115 | ₩14,115 | ₩14,061 | ₩14,075 | -0.29% | 7.7만 |
|---|
| 2026.05.07 | ₩14,115 | ₩14,142 | ₩14,075 | ₩14,102 | -0.10% | 2.6만 |
|---|
| 2026.05.06 | ₩14,135 | ₩14,135 | ₩14,115 | ₩14,122 | -0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩14,115 | ₩14,154 | ₩14,115 | ₩14,115 | 0.00% | 8.5천 |
|---|
| 2026.05.04 | ₩14,115 | ₩14,142 | ₩14,061 | ₩14,115 | 0.00% | 4.4만 |
|---|
| 2026.05.01 | ₩14,075 | ₩14,115 | ₩14,061 | ₩14,115 | +0.29% | 10.6만 |
|---|
| 2026.04.30 | ₩14,129 | ₩14,129 | ₩14,061 | ₩14,102 | -0.19% | 30.9만 |
|---|
| 2026.04.29 | ₩14,048 | ₩14,129 | ₩14,045 | ₩14,088 | +0.29% | 6.6만 |
|---|
| 2026.04.28 | ₩14,115 | ₩14,122 | ₩14,075 | ₩14,095 | -0.14% | 5천 |
|---|
| 2026.04.27 | ₩14,075 | ₩14,209 | ₩14,021 | ₩14,088 | +0.10% | 9.3만 |
|---|
| 2026.04.24 | ₩14,028 | ₩14,028 | ₩13,982 | ₩14,021 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩13,990 | ₩13,994 | ₩13,981 | ₩13,981 | -0.07% | 1.4천 |
|---|
| 2026.04.22 | ₩13,968 | ₩14,075 | ₩13,968 | ₩14,075 | +0.77% | 1.3만 |
|---|
| 2026.04.21 | ₩13,954 | ₩13,968 | ₩13,941 | ₩13,968 | +0.10% | 5.8천 |
|---|
| 2026.04.20 | ₩14,048 | ₩14,048 | ₩13,937 | ₩13,941 | -0.76% | 1.8만 |
|---|
| 2026.04.17 | ₩14,028 | ₩14,102 | ₩13,981 | ₩14,033 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩14,088 | ₩14,088 | ₩13,968 | ₩14,008 | -0.57% | 4.4천 |
|---|
| 2026.04.15 | ₩14,102 | ₩14,102 | ₩13,950 | ₩13,954 | -1.05% | 2.3만 |
|---|
| 2026.04.14 | ₩13,968 | ₩13,968 | ₩13,941 | ₩13,961 | -0.05% | 5.7천 |
|---|
| 2026.04.13 | ₩14,008 | ₩14,035 | ₩13,981 | ₩13,994 | -0.10% | 2.3만 |
|---|
| 2026.04.10 | ₩14,014 | ₩14,075 | ₩13,968 | ₩13,994 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩13,927 | ₩14,086 | ₩13,900 | ₩14,048 | +0.87% | 9.2만 |
|---|
| 2026.04.08 | ₩13,914 | ₩13,968 | ₩13,914 | ₩13,914 | 0.00% | 3.7만 |
|---|
| 2026.04.07 | ₩13,914 | ₩13,921 | ₩13,914 | ₩13,914 | 0.00% | 5.9만 |
|---|
| 2026.04.06 | ₩13,914 | ₩13,941 | ₩13,900 | ₩13,900 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩13,941 | ₩13,941 | ₩13,900 | ₩13,914 | -0.19% | 2.3만 |
|---|
| 2026.04.01 | ₩13,941 | ₩13,941 | ₩13,900 | ₩13,914 | -0.19% | 1.9만 |
|---|
| 2026.03.31 | ₩13,908 | ₩13,954 | ₩13,900 | ₩13,941 | +0.23% | 14.6만 |
|---|
| 2026.03.30 | ₩13,914 | ₩13,927 | ₩13,900 | ₩13,914 | 0.00% | 4.4만 |
|---|
| 2026.03.27 | ₩13,900 | ₩13,927 | ₩13,887 | ₩13,900 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩13,921 | ₩13,927 | ₩13,887 | ₩13,900 | -0.14% | 8.1만 |
|---|
| 2026.03.25 | ₩13,914 | ₩13,954 | ₩13,887 | ₩13,900 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩13,914 | ₩13,914 | ₩13,874 | ₩13,914 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩13,887 | ₩13,907 | ₩13,847 | ₩13,887 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩13,914 | ₩13,941 | ₩13,833 | ₩13,860 | -0.39% | 25.3만 |
|---|
| 2026.03.19 | ₩13,874 | ₩13,914 | ₩13,874 | ₩13,887 | +0.10% | 2.3만 |
|---|
| 2026.03.18 | ₩13,887 | ₩13,941 | ₩13,887 | ₩13,921 | +0.24% | 2.4만 |
|---|
| 2026.03.17 | ₩13,941 | ₩13,941 | ₩13,874 | ₩13,900 | -0.29% | 5.4만 |
|---|
| 2026.03.16 | ₩13,833 | ₩13,921 | ₩13,833 | ₩13,874 | +0.29% | 4.1만 |
|---|
| 2026.03.13 | ₩13,954 | ₩13,994 | ₩13,833 | ₩13,833 | -0.87% | 18.5만 |
|---|
| 2026.03.12 | ₩13,994 | ₩14,035 | ₩13,900 | ₩13,954 | -0.29% | 4.8만 |
|---|
| 2026.03.11 | ₩13,954 | ₩13,968 | ₩13,914 | ₩13,954 | 0.00% | 3.8만 |
|---|
| 2026.03.10 | ₩13,981 | ₩13,981 | ₩13,900 | ₩13,914 | -0.48% | 15만 |
|---|
| 2026.03.09 | ₩13,954 | ₩13,988 | ₩13,887 | ₩13,941 | -0.10% | 6.9만 |
|---|
| 2026.03.06 | ₩13,981 | ₩14,008 | ₩13,927 | ₩13,941 | -0.29% | 6.2만 |
|---|
| 2026.03.05 | ₩13,941 | ₩13,981 | ₩13,887 | ₩13,914 | -0.19% | 27.9만 |
|---|
| 2026.03.04 | ₩13,941 | ₩13,994 | ₩13,887 | ₩13,941 | 0.00% | 4만 |
|---|
| 2026.03.03 | ₩13,927 | ₩13,981 | ₩13,860 | ₩13,941 | +0.10% | 47.4만 |
|---|
| 2026.03.02 | ₩14,088 | ₩14,088 | ₩13,874 | ₩13,941 | -1.05% | 19.6만 |
|---|
| 2026.02.27 | ₩14,236 | ₩14,290 | ₩13,954 | ₩14,061 | -1.23% | 94.6만 |
|---|
| 2026.02.26 | ₩14,316 | ₩14,350 | ₩14,196 | ₩14,222 | -0.66% | 3.1만 |
|---|
| 2026.02.25 | ₩14,383 | ₩14,383 | ₩14,155 | ₩14,236 | -1.03% | 5.5만 |
|---|
| 2026.02.24 | ₩14,379 | ₩14,383 | ₩14,330 | ₩14,343 | -0.25% | 5.9만 |
|---|
| 2026.02.23 | ₩14,357 | ₩14,370 | ₩14,290 | ₩14,350 | -0.05% | 4.5만 |
|---|
| 2026.02.20 | ₩14,365 | ₩14,383 | ₩14,336 | ₩14,357 | -0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩14,410 | ₩14,410 | ₩14,316 | ₩14,330 | -0.56% | 5.1만 |
|---|
| 2026.02.18 | ₩14,335 | ₩14,410 | ₩14,316 | ₩14,343 | +0.06% | 4.4만 |
|---|
| 2026.02.17 | ₩14,397 | ₩14,397 | ₩14,323 | ₩14,383 | -0.09% | 4.1만 |
|---|
| 2026.02.13 | ₩14,330 | ₩14,397 | ₩14,290 | ₩14,357 | +0.19% | 5.8만 |
|---|
| 2026.02.12 | ₩14,759 | ₩14,759 | ₩14,115 | ₩14,263 | -3.36% | 47.3만 |
|---|
| 2026.02.11 | ₩14,625 | ₩14,746 | ₩14,565 | ₩14,652 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩14,759 | ₩14,840 | ₩14,612 | ₩14,612 | -1.00% | 5.7만 |
|---|
| 2026.02.09 | ₩15,081 | ₩15,350 | ₩14,612 | ₩14,679 | -2.67% | 98.7만 |
|---|
| 2026.02.06 | ₩14,249 | ₩14,491 | ₩14,222 | ₩14,370 | +0.85% | 5.2만 |
|---|
| 2026.02.05 | ₩14,357 | ₩14,960 | ₩14,249 | ₩14,249 | -0.75% | 79.7만 |
|---|
| 2026.02.04 | ₩14,048 | ₩14,451 | ₩14,021 | ₩14,410 | +2.58% | 26.6만 |
|---|
| 2026.02.03 | ₩14,129 | ₩14,129 | ₩13,981 | ₩14,048 | -0.57% | 8.6만 |
|---|
| 2026.02.02 | ₩14,129 | ₩14,142 | ₩14,088 | ₩14,129 | 0.00% | 11.6만 |
|---|
| 2026.01.30 | ₩14,222 | ₩14,222 | ₩14,115 | ₩14,142 | -0.57% | 3.1만 |
|---|
| 2026.01.29 | ₩14,236 | ₩14,283 | ₩14,129 | ₩14,142 | -0.66% | 3.1만 |
|---|
| 2026.01.28 | ₩14,290 | ₩14,390 | ₩14,222 | ₩14,303 | +0.09% | 3만 |
|---|
| 2026.01.27 | ₩14,381 | ₩14,409 | ₩14,290 | ₩14,343 | -0.26% | 1.8만 |
|---|
| 2026.01.26 | ₩14,196 | ₩14,290 | ₩14,196 | ₩14,276 | +0.57% | 5만 |
|---|
| 2026.01.23 | ₩14,296 | ₩14,319 | ₩14,182 | ₩14,222 | -0.52% | 5.6만 |
|---|
| 2026.01.22 | ₩14,276 | ₩14,310 | ₩14,115 | ₩14,182 | -0.66% | 10.5만 |
|---|
| 2026.01.21 | ₩14,129 | ₩14,276 | ₩14,102 | ₩14,182 | +0.38% | 7.9만 |
|---|
| 2026.01.20 | ₩14,316 | ₩14,357 | ₩14,135 | ₩14,222 | -0.66% | 13.4만 |
|---|
| 2026.01.16 | ₩14,330 | ₩14,504 | ₩14,182 | ₩14,276 | -0.37% | 24.8만 |
|---|
| 2026.01.15 | ₩14,571 | ₩14,625 | ₩14,304 | ₩14,531 | -0.28% | 4.4만 |
|---|
| 2026.01.14 | ₩14,357 | ₩14,585 | ₩14,323 | ₩14,518 | +1.12% | 3.5만 |
|---|
| 2026.01.13 | ₩14,558 | ₩14,562 | ₩14,290 | ₩14,424 | -0.92% | 3.4만 |
|---|
| 2026.01.12 | ₩14,424 | ₩14,558 | ₩14,222 | ₩14,522 | +0.68% | 7.7만 |
|---|
| 2026.01.09 | ₩14,370 | ₩14,544 | ₩14,330 | ₩14,518 | +1.03% | 1.6만 |
|---|
| 2026.01.08 | ₩14,477 | ₩14,544 | ₩14,477 | ₩14,477 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩14,424 | ₩14,558 | ₩14,357 | ₩14,531 | +0.74% | 9.1천 |
|---|
| 2026.01.06 | ₩14,222 | ₩14,544 | ₩14,222 | ₩14,451 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩14,236 | ₩14,414 | ₩14,236 | ₩14,370 | +0.94% | 2.4만 |
|---|
| 2026.01.02 | ₩14,290 | ₩14,370 | ₩14,263 | ₩14,357 | +0.47% | 5.6만 |
|---|
| 2025.12.31 | ₩14,209 | ₩14,400 | ₩14,209 | ₩14,290 | +0.57% | 5.7만 |
|---|
| 2025.12.30 | ₩14,397 | ₩14,397 | ₩14,115 | ₩14,209 | -1.30% | 7.9만 |
|---|
| 2025.12.29 | ₩14,276 | ₩14,424 | ₩14,276 | ₩14,330 | +0.38% | 1.4만 |
|---|
| 2025.12.26 | ₩14,370 | ₩14,424 | ₩14,283 | ₩14,343 | -0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩14,477 | ₩14,477 | ₩14,249 | ₩14,424 | -0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩14,155 | ₩14,504 | ₩14,115 | ₩14,383 | +1.61% | 23.2만 |
|---|
| 2025.12.22 | ₩14,209 | ₩14,263 | ₩14,115 | ₩14,209 | 0.00% | 3.2만 |
|---|
| 2025.12.19 | ₩14,196 | ₩14,330 | ₩14,169 | ₩14,236 | +0.28% | 10.5만 |
|---|
| 2025.12.18 | ₩14,222 | ₩14,222 | ₩14,088 | ₩14,102 | -0.85% | 4.7만 |
|---|
| 2025.12.17 | ₩14,110 | ₩14,182 | ₩14,048 | ₩14,108 | -0.01% | 2.6만 |
|---|
| 2025.12.16 | ₩14,088 | ₩14,182 | ₩14,088 | ₩14,088 | 0.00% | 5.7만 |
|---|
| 2025.12.15 | ₩14,155 | ₩14,182 | ₩14,102 | ₩14,102 | -0.38% | 6.5만 |
|---|
| 2025.12.12 | ₩14,196 | ₩14,196 | ₩14,102 | ₩14,163 | -0.23% | 7.5만 |
|---|
| 2025.12.11 | ₩14,088 | ₩14,155 | ₩14,088 | ₩14,129 | +0.29% | 2.3만 |
|---|
| 2025.12.10 | ₩14,088 | ₩14,182 | ₩14,088 | ₩14,182 | +0.67% | 9.6만 |
|---|
| 2025.12.09 | ₩14,115 | ₩14,182 | ₩14,102 | ₩14,115 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩14,196 | ₩14,196 | ₩14,088 | ₩14,124 | -0.50% | 7.6만 |
|---|
| 2025.12.05 | ₩14,102 | ₩14,222 | ₩14,088 | ₩14,142 | +0.29% | 6.3만 |
|---|
| 2025.12.04 | ₩14,120 | ₩14,142 | ₩14,045 | ₩14,094 | -0.19% | 3.6만 |
|---|
| 2025.12.03 | ₩14,039 | ₩14,155 | ₩13,968 | ₩14,142 | +0.74% | 13.7만 |
|---|
| 2025.12.02 | ₩14,129 | ₩14,169 | ₩14,041 | ₩14,102 | -0.19% | 11.5만 |
|---|
| 2025.12.01 | ₩14,249 | ₩14,410 | ₩14,035 | ₩14,182 | -0.47% | 15.6만 |
|---|
| 2025.11.28 | ₩14,370 | ₩14,370 | ₩14,290 | ₩14,330 | -0.28% | 7천 |
|---|
| 2025.11.26 | ₩14,451 | ₩14,451 | ₩14,268 | ₩14,336 | -0.79% | 6.7만 |
|---|
| 2025.11.25 | ₩14,397 | ₩14,444 | ₩14,249 | ₩14,336 | -0.42% | 6만 |
|---|
| 2025.11.24 | ₩14,390 | ₩14,464 | ₩14,236 | ₩14,303 | -0.61% | 2.8만 |
|---|
| 2025.11.21 | ₩14,410 | ₩14,410 | ₩14,115 | ₩14,209 | -1.40% | 17.4만 |
|---|
| 2025.11.20 | ₩14,585 | ₩14,766 | ₩14,236 | ₩14,249 | -2.30% | 11.2만 |
|---|
| 2025.11.19 | ₩14,679 | ₩14,679 | ₩14,531 | ₩14,652 | -0.18% | 6만 |
|---|
| 2025.11.18 | ₩14,491 | ₩14,746 | ₩14,491 | ₩14,585 | +0.65% | 2.6만 |
|---|
| 2025.11.17 | ₩14,705 | ₩14,981 | ₩14,652 | ₩14,665 | -0.27% | 5.6만 |
|---|
| 2025.11.14 | ₩14,853 | ₩14,927 | ₩14,759 | ₩14,826 | -0.18% | 10.9만 |
|---|
| 2025.11.13 | ₩14,963 | ₩15,014 | ₩14,759 | ₩14,880 | -0.56% | 14.3만 |
|---|
| 2025.11.12 | ₩15,095 | ₩15,162 | ₩14,837 | ₩14,920 | -1.16% | 5.1만 |
|---|
| 2025.11.11 | ₩14,625 | ₩15,014 | ₩14,625 | ₩14,920 | +2.02% | 12.1만 |
|---|
| 2025.11.10 | ₩14,692 | ₩14,826 | ₩14,692 | ₩14,773 | +0.55% | 2.5만 |
|---|
| 2025.11.07 | ₩14,625 | ₩14,719 | ₩14,491 | ₩14,692 | +0.46% | 8만 |
|---|
| 2025.11.06 | ₩14,786 | ₩14,826 | ₩14,585 | ₩14,705 | -0.54% | 10.1만 |
|---|
| 2025.11.05 | ₩14,692 | ₩14,815 | ₩14,692 | ₩14,813 | +0.82% | 5.1만 |
|---|
| 2025.11.04 | ₩14,585 | ₩14,826 | ₩14,585 | ₩14,719 | +0.92% | 21.2만 |
|---|
| 2025.11.03 | ₩14,679 | ₩14,705 | ₩14,625 | ₩14,625 | -0.37% | 10.1만 |
|---|
| 2025.10.31 | ₩14,719 | ₩14,880 | ₩14,464 | ₩14,692 | -0.18% | 36.5만 |
|---|
| 2025.10.30 | ₩14,826 | ₩14,974 | ₩14,705 | ₩14,773 | -0.36% | 18.7만 |
|---|
| 2025.10.29 | ₩15,121 | ₩15,121 | ₩14,692 | ₩14,786 | -2.22% | 21.7만 |
|---|
| 2025.10.28 | ₩14,987 | ₩15,108 | ₩14,880 | ₩15,108 | +0.81% | 27만 |
|---|
| 2025.10.27 | ₩14,840 | ₩14,947 | ₩14,759 | ₩14,880 | +0.27% | 13만 |
|---|
| 2025.10.24 | ₩14,960 | ₩15,014 | ₩14,759 | ₩14,826 | -0.90% | 5.7만 |
|---|
| 2025.10.23 | ₩14,880 | ₩14,960 | ₩14,813 | ₩14,934 | +0.36% | 8.6만 |
|---|
| 2025.10.22 | ₩14,866 | ₩15,014 | ₩14,759 | ₩14,907 | +0.27% | 7.9만 |
|---|
| 2025.10.21 | ₩15,068 | ₩15,155 | ₩14,820 | ₩15,014 | -0.36% | 12만 |
|---|
| 2025.10.20 | ₩15,282 | ₩15,282 | ₩14,759 | ₩15,001 | -1.84% | 13.7만 |
|---|
| 2025.10.17 | ₩14,947 | ₩15,229 | ₩14,759 | ₩15,014 | +0.45% | 19.1만 |
|---|
| 2025.10.16 | ₩15,685 | ₩15,685 | ₩14,853 | ₩15,027 | -4.19% | 27.1만 |
|---|
| 2025.10.15 | ₩15,913 | ₩15,913 | ₩15,296 | ₩15,350 | -3.54% | 37.2만 |
|---|
| 2025.10.14 | ₩15,363 | ₩15,698 | ₩15,296 | ₩15,631 | +1.75% | 62.3만 |
|---|
| 2025.10.13 | ₩15,390 | ₩15,430 | ₩14,927 | ₩15,269 | -0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩15,511 | ₩15,511 | ₩14,893 | ₩15,108 | -2.60% | 29.7만 |
|---|