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 | ₩14,204 | ₩14,217 | ₩14,190 | ₩14,190 | -0.09% | 32.3만 |
| 2026.10.08 | ₩14,204 | ₩14,204 | ₩14,190 | ₩14,190 | -0.09% | 7.5만 |
| 2026.10.07 | ₩14,210 | ₩14,217 | ₩14,204 | ₩14,204 | -0.05% | 5.9만 |
| 2026.10.06 | ₩14,190 | ₩14,217 | ₩14,190 | ₩14,190 | 0.00% | 7.5만 |
| 2026.10.05 | ₩14,204 | ₩14,216 | ₩14,204 | ₩14,204 | 0.00% | 1.9만 |
| 2026.10.02 | ₩14,190 | ₩14,204 | ₩14,190 | ₩14,190 | 0.00% | 6.7천 |
| 2026.10.01 | ₩14,204 | ₩14,204 | ₩14,190 | ₩14,197 | -0.05% | 12.2만 |
| 2026.09.30 | ₩14,177 | ₩14,190 | ₩14,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,190 |
| +0.09% |
| 6.1만 |
| 2026.09.29 | ₩14,177 | ₩14,184 | ₩14,177 | ₩14,177 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩14,177 | ₩14,184 | ₩14,177 | ₩14,177 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩14,177 | ₩14,184 | ₩14,177 | ₩14,177 | 0.00% | 3.1만 |
|---|
| 2026.09.24 | ₩14,177 | ₩14,197 | ₩14,177 | ₩14,177 | 0.00% | 6.7만 |
|---|
| 2026.09.23 | ₩14,170 | ₩14,170 | ₩14,163 | ₩14,163 | -0.05% | 1.5만 |
|---|
| 2026.09.22 | ₩14,170 | ₩14,170 | ₩14,170 | ₩14,170 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩14,190 | ₩14,190 | ₩14,163 | ₩14,170 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩14,163 | ₩14,231 | ₩14,163 | ₩14,190 | +0.19% | 37.2만 |
|---|
| 2026.09.17 | ₩14,170 | ₩14,170 | ₩14,163 | ₩14,163 | -0.05% | 7.1만 |
|---|
| 2026.09.16 | ₩14,163 | ₩14,177 | ₩14,163 | ₩14,163 | 0.00% | 60.8만 |
|---|
| 2026.09.15 | ₩14,150 | ₩14,157 | ₩14,150 | ₩14,157 | +0.05% | 4.8천 |
|---|
| 2026.09.14 | ₩14,150 | ₩14,163 | ₩14,150 | ₩14,150 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩14,150 | ₩14,163 | ₩14,150 | ₩14,150 | 0.00% | 22.7만 |
|---|
| 2026.09.10 | ₩14,150 | ₩14,163 | ₩14,150 | ₩14,150 | 0.00% | 18.8만 |
|---|
| 2026.09.09 | ₩14,163 | ₩14,163 | ₩14,150 | ₩14,150 | -0.09% | 85.5만 |
|---|
| 2026.09.08 | ₩14,137 | ₩14,150 | ₩14,137 | ₩14,150 | +0.09% | 66.1만 |
|---|
| 2026.09.04 | ₩14,137 | ₩14,150 | ₩14,137 | ₩14,137 | 0.00% | 20.6만 |
|---|
| 2026.09.03 | ₩14,163 | ₩14,163 | ₩14,137 | ₩14,150 | -0.09% | 767.7만 |
|---|
| 2026.09.02 | ₩14,163 | ₩14,177 | ₩14,150 | ₩14,150 | -0.09% | 10.5만 |
|---|
| 2026.09.01 | ₩14,150 | ₩14,163 | ₩14,150 | ₩14,150 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩14,150 | ₩14,163 | ₩14,137 | ₩14,150 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩14,137 | ₩14,163 | ₩14,137 | ₩14,150 | +0.09% | 10.2만 |
|---|
| 2026.08.27 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 5만 |
|---|
| 2026.08.26 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩14,137 | ₩14,150 | ₩14,123 | ₩14,137 | 0.00% | 18.2만 |
|---|
| 2026.08.24 | ₩14,130 | ₩14,137 | ₩14,123 | ₩14,125 | -0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩14,125 | ₩14,137 | ₩14,123 | ₩14,130 | +0.04% | 5.6천 |
|---|
| 2026.08.20 | ₩14,137 | ₩14,150 | ₩14,123 | ₩14,137 | 0.00% | 6만 |
|---|
| 2026.08.19 | ₩14,123 | ₩14,137 | ₩14,123 | ₩14,137 | +0.09% | 2.8만 |
|---|
| 2026.08.18 | ₩14,123 | ₩14,127 | ₩14,123 | ₩14,123 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩14,113 | ₩14,130 | ₩14,113 | ₩14,127 | +0.10% | 800 |
|---|
| 2026.08.14 | ₩14,096 | ₩14,137 | ₩14,096 | ₩14,137 | +0.29% | 3.4천 |
|---|
| 2026.08.13 | ₩14,110 | ₩14,137 | ₩14,110 | ₩14,137 | +0.19% | 1.7천 |
|---|
| 2026.08.12 | ₩14,110 | ₩14,137 | ₩14,070 | ₩14,137 | +0.19% | 4.3만 |
|---|
| 2026.08.11 | ₩14,083 | ₩14,137 | ₩14,083 | ₩14,137 | +0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩14,083 | ₩14,137 | ₩14,083 | ₩14,137 | +0.38% | 2.9천 |
|---|
| 2026.08.07 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,070 | ₩14,123 | ₩14,070 | ₩14,123 | +0.38% | 3.7천 |
|---|
| 2026.08.05 | ₩14,096 | ₩14,110 | ₩14,075 | ₩14,110 | +0.10% | 4.9천 |
|---|
| 2026.08.04 | ₩14,096 | ₩14,130 | ₩14,070 | ₩14,110 | +0.10% | 4.3천 |
|---|
| 2026.08.03 | ₩14,043 | ₩14,123 | ₩14,016 | ₩14,076 | +0.24% | 2.8천 |
|---|
| 2026.07.31 | ₩14,043 | ₩14,137 | ₩14,043 | ₩14,070 | +0.19% | 3만 |
|---|
| 2026.07.30 | ₩14,056 | ₩14,123 | ₩14,043 | ₩14,083 | +0.19% | 10.6만 |
|---|
| 2026.07.29 | ₩14,070 | ₩14,137 | ₩14,070 | ₩14,090 | +0.14% | 3.9만 |
|---|
| 2026.07.28 | ₩14,083 | ₩14,096 | ₩13,882 | ₩14,083 | 0.00% | 7.6만 |
|---|
| 2026.07.27 | ₩14,083 | ₩14,137 | ₩14,083 | ₩14,137 | +0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩14,123 | ₩14,123 | ₩14,016 | ₩14,110 | -0.09% | 2.9만 |
|---|
| 2026.07.23 | ₩14,096 | ₩14,150 | ₩14,029 | ₩14,110 | +0.10% | 3.6천 |
|---|
| 2026.07.22 | ₩14,103 | ₩14,150 | ₩14,096 | ₩14,150 | +0.33% | 8.2천 |
|---|
| 2026.07.21 | ₩14,083 | ₩14,150 | ₩14,083 | ₩14,137 | +0.38% | 1.8만 |
|---|
| 2026.07.20 | ₩14,083 | ₩14,123 | ₩14,083 | ₩14,123 | +0.29% | 2.8천 |
|---|
| 2026.07.17 | ₩14,096 | ₩14,110 | ₩14,096 | ₩14,110 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩14,123 | ₩14,123 | ₩14,102 | ₩14,110 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩14,123 | ₩14,137 | ₩14,123 | ₩14,137 | +0.09% | 3.2천 |
|---|
| 2026.07.14 | ₩14,142 | ₩14,142 | ₩14,142 | ₩14,142 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩14,137 | ₩14,163 | ₩14,137 | ₩14,150 | +0.09% | 3.6천 |
|---|
| 2026.07.10 | ₩14,150 | ₩14,177 | ₩14,150 | ₩14,163 | +0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩14,177 | ₩14,190 | ₩14,150 | ₩14,163 | -0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩14,110 | ₩14,204 | ₩14,083 | ₩14,190 | +0.57% | 35.4만 |
|---|
| 2026.07.07 | ₩14,163 | ₩14,163 | ₩14,029 | ₩14,083 | -0.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,190 | ₩14,204 | ₩14,177 | ₩14,204 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩14,150 | ₩14,163 | ₩14,102 | ₩14,163 | +0.09% | 6.6천 |
|---|
| 2026.07.01 | ₩14,123 | ₩14,163 | ₩14,123 | ₩14,163 | +0.28% | 500 |
|---|
| 2026.06.30 | ₩14,083 | ₩14,150 | ₩14,083 | ₩14,150 | +0.48% | 7.2천 |
|---|
| 2026.06.29 | ₩14,110 | ₩14,137 | ₩14,083 | ₩14,137 | +0.19% | 1.3만 |
|---|
| 2026.06.26 | ₩14,056 | ₩14,150 | ₩14,029 | ₩14,150 | +0.67% | 2.7만 |
|---|
| 2026.06.25 | ₩14,016 | ₩14,096 | ₩14,016 | ₩14,083 | +0.48% | 12만 |
|---|
| 2026.06.24 | ₩14,049 | ₩14,083 | ₩14,029 | ₩14,029 | -0.14% | 3.5만 |
|---|
| 2026.06.23 | ₩14,056 | ₩14,070 | ₩14,043 | ₩14,056 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩14,043 | ₩14,070 | ₩14,043 | ₩14,056 | +0.10% | 1.5만 |
|---|
| 2026.06.18 | ₩14,049 | ₩14,096 | ₩14,029 | ₩14,096 | +0.33% | 7.7천 |
|---|
| 2026.06.17 | ₩14,016 | ₩14,096 | ₩14,016 | ₩14,096 | +0.57% | 1만 |
|---|
| 2026.06.16 | ₩14,029 | ₩14,070 | ₩14,016 | ₩14,016 | -0.10% | 4.3만 |
|---|
| 2026.06.15 | ₩14,016 | ₩14,076 | ₩14,016 | ₩14,029 | +0.10% | 2.2만 |
|---|
| 2026.06.12 | ₩14,029 | ₩14,043 | ₩14,003 | ₩14,003 | -0.19% | 3.1만 |
|---|
| 2026.06.11 | ₩14,029 | ₩14,083 | ₩14,029 | ₩14,029 | 0.00% | 2.3만 |
|---|
| 2026.06.10 | ₩14,036 | ₩14,056 | ₩14,029 | ₩14,029 | -0.05% | 5.4만 |
|---|
| 2026.06.09 | ₩14,074 | ₩14,110 | ₩14,043 | ₩14,096 | +0.16% | 5.9만 |
|---|
| 2026.06.08 | ₩14,056 | ₩14,137 | ₩14,056 | ₩14,123 | +0.48% | 8.7천 |
|---|
| 2026.06.05 | ₩14,103 | ₩14,123 | ₩14,083 | ₩14,110 | +0.05% | 6만 |
|---|
| 2026.06.04 | ₩14,096 | ₩14,103 | ₩14,070 | ₩14,096 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩14,083 | ₩14,110 | ₩14,067 | ₩14,110 | +0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩14,083 | ₩14,103 | ₩14,083 | ₩14,087 | +0.03% | 4.7천 |
|---|
| 2026.06.01 | ₩14,090 | ₩14,117 | ₩14,083 | ₩14,096 | +0.05% | 3.2천 |
|---|
| 2026.05.29 | ₩14,083 | ₩14,083 | ₩14,076 | ₩14,083 | 0.00% | 7.4천 |
|---|
| 2026.05.28 | ₩14,056 | ₩14,083 | ₩14,056 | ₩14,083 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩14,083 | ₩14,103 | ₩14,083 | ₩14,096 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩14,083 | ₩14,121 | ₩14,071 | ₩14,096 | +0.10% | 7.1만 |
|---|
| 2026.05.22 | ₩14,070 | ₩14,149 | ₩14,063 | ₩14,083 | +0.10% | 27.9만 |
|---|
| 2026.05.21 | ₩14,070 | ₩14,070 | ₩14,056 | ₩14,070 | 0.00% | 30.9만 |
|---|
| 2026.05.20 | ₩14,083 | ₩14,083 | ₩14,056 | ₩14,070 | -0.10% | 2.6만 |
|---|
| 2026.05.19 | ₩14,070 | ₩14,070 | ₩14,043 | ₩14,070 | 0.00% | 4.2만 |
|---|
| 2026.05.18 | ₩14,059 | ₩14,076 | ₩14,056 | ₩14,056 | -0.02% | 2만 |
|---|
| 2026.05.15 | ₩14,056 | ₩14,090 | ₩14,056 | ₩14,056 | 0.00% | 5.9천 |
|---|
| 2026.05.14 | ₩14,096 | ₩14,096 | ₩14,064 | ₩14,070 | -0.19% | 2.3천 |
|---|
| 2026.05.13 | ₩14,090 | ₩14,090 | ₩14,056 | ₩14,070 | -0.14% | 7.7천 |
|---|
| 2026.05.12 | ₩14,123 | ₩14,123 | ₩14,056 | ₩14,056 | -0.47% | 2.9만 |
|---|
| 2026.05.11 | ₩14,056 | ₩14,114 | ₩14,056 | ₩14,096 | +0.29% | 3만 |
|---|
| 2026.05.08 | ₩14,110 | ₩14,110 | ₩14,056 | ₩14,070 | -0.29% | 7.7만 |
|---|
| 2026.05.07 | ₩14,110 | ₩14,137 | ₩14,070 | ₩14,096 | -0.10% | 2.6만 |
|---|
| 2026.05.06 | ₩14,130 | ₩14,130 | ₩14,110 | ₩14,117 | -0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩14,110 | ₩14,149 | ₩14,110 | ₩14,110 | 0.00% | 8.5천 |
|---|
| 2026.05.04 | ₩14,110 | ₩14,137 | ₩14,056 | ₩14,110 | 0.00% | 4.4만 |
|---|
| 2026.05.01 | ₩14,070 | ₩14,110 | ₩14,056 | ₩14,110 | +0.29% | 10.6만 |
|---|
| 2026.04.30 | ₩14,123 | ₩14,123 | ₩14,056 | ₩14,096 | -0.19% | 30.9만 |
|---|
| 2026.04.29 | ₩14,043 | ₩14,123 | ₩14,040 | ₩14,083 | +0.29% | 6.6만 |
|---|
| 2026.04.28 | ₩14,110 | ₩14,117 | ₩14,070 | ₩14,090 | -0.14% | 5천 |
|---|
| 2026.04.27 | ₩14,070 | ₩14,204 | ₩14,016 | ₩14,083 | +0.10% | 9.3만 |
|---|
| 2026.04.24 | ₩14,023 | ₩14,023 | ₩13,977 | ₩14,016 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩13,985 | ₩13,989 | ₩13,976 | ₩13,976 | -0.07% | 1.4천 |
|---|
| 2026.04.22 | ₩13,962 | ₩14,070 | ₩13,962 | ₩14,070 | +0.77% | 1.3만 |
|---|
| 2026.04.21 | ₩13,949 | ₩13,962 | ₩13,935 | ₩13,962 | +0.10% | 5.8천 |
|---|
| 2026.04.20 | ₩14,043 | ₩14,043 | ₩13,931 | ₩13,935 | -0.76% | 1.8만 |
|---|
| 2026.04.17 | ₩14,023 | ₩14,096 | ₩13,976 | ₩14,028 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩14,083 | ₩14,083 | ₩13,962 | ₩14,003 | -0.57% | 4.4천 |
|---|
| 2026.04.15 | ₩14,096 | ₩14,096 | ₩13,945 | ₩13,949 | -1.05% | 2.3만 |
|---|
| 2026.04.14 | ₩13,962 | ₩13,962 | ₩13,935 | ₩13,956 | -0.05% | 5.7천 |
|---|
| 2026.04.13 | ₩14,003 | ₩14,029 | ₩13,976 | ₩13,989 | -0.10% | 2.3만 |
|---|
| 2026.04.10 | ₩14,009 | ₩14,070 | ₩13,962 | ₩13,989 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩13,922 | ₩14,080 | ₩13,895 | ₩14,043 | +0.87% | 9.2만 |
|---|
| 2026.04.08 | ₩13,909 | ₩13,962 | ₩13,909 | ₩13,909 | 0.00% | 3.7만 |
|---|
| 2026.04.07 | ₩13,909 | ₩13,915 | ₩13,909 | ₩13,909 | 0.00% | 5.9만 |
|---|
| 2026.04.06 | ₩13,909 | ₩13,935 | ₩13,895 | ₩13,895 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩13,935 | ₩13,935 | ₩13,895 | ₩13,909 | -0.19% | 2.3만 |
|---|
| 2026.04.01 | ₩13,935 | ₩13,935 | ₩13,895 | ₩13,909 | -0.19% | 1.9만 |
|---|
| 2026.03.31 | ₩13,903 | ₩13,949 | ₩13,895 | ₩13,935 | +0.23% | 14.6만 |
|---|
| 2026.03.30 | ₩13,909 | ₩13,922 | ₩13,895 | ₩13,909 | 0.00% | 4.4만 |
|---|
| 2026.03.27 | ₩13,895 | ₩13,922 | ₩13,882 | ₩13,895 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩13,915 | ₩13,922 | ₩13,882 | ₩13,895 | -0.14% | 8.1만 |
|---|
| 2026.03.25 | ₩13,909 | ₩13,949 | ₩13,882 | ₩13,895 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩13,909 | ₩13,909 | ₩13,868 | ₩13,909 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩13,882 | ₩13,902 | ₩13,842 | ₩13,882 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩13,909 | ₩13,935 | ₩13,828 | ₩13,855 | -0.39% | 25.3만 |
|---|
| 2026.03.19 | ₩13,868 | ₩13,909 | ₩13,868 | ₩13,882 | +0.10% | 2.3만 |
|---|
| 2026.03.18 | ₩13,882 | ₩13,935 | ₩13,882 | ₩13,915 | +0.24% | 2.4만 |
|---|
| 2026.03.17 | ₩13,935 | ₩13,935 | ₩13,868 | ₩13,895 | -0.29% | 5.4만 |
|---|
| 2026.03.16 | ₩13,828 | ₩13,915 | ₩13,828 | ₩13,868 | +0.29% | 4.1만 |
|---|
| 2026.03.13 | ₩13,949 | ₩13,989 | ₩13,828 | ₩13,828 | -0.87% | 18.5만 |
|---|
| 2026.03.12 | ₩13,989 | ₩14,029 | ₩13,895 | ₩13,949 | -0.29% | 4.8만 |
|---|
| 2026.03.11 | ₩13,949 | ₩13,962 | ₩13,909 | ₩13,949 | 0.00% | 3.8만 |
|---|
| 2026.03.10 | ₩13,976 | ₩13,976 | ₩13,895 | ₩13,909 | -0.48% | 15만 |
|---|
| 2026.03.09 | ₩13,949 | ₩13,982 | ₩13,882 | ₩13,935 | -0.10% | 6.9만 |
|---|
| 2026.03.06 | ₩13,976 | ₩14,003 | ₩13,922 | ₩13,935 | -0.29% | 6.2만 |
|---|
| 2026.03.05 | ₩13,935 | ₩13,976 | ₩13,882 | ₩13,909 | -0.19% | 27.9만 |
|---|
| 2026.03.04 | ₩13,935 | ₩13,989 | ₩13,882 | ₩13,935 | 0.00% | 4만 |
|---|
| 2026.03.03 | ₩13,922 | ₩13,976 | ₩13,855 | ₩13,935 | +0.10% | 47.4만 |
|---|
| 2026.03.02 | ₩14,083 | ₩14,083 | ₩13,868 | ₩13,935 | -1.05% | 19.6만 |
|---|
| 2026.02.27 | ₩14,231 | ₩14,284 | ₩13,949 | ₩14,056 | -1.23% | 94.6만 |
|---|
| 2026.02.26 | ₩14,311 | ₩14,345 | ₩14,190 | ₩14,217 | -0.66% | 3.1만 |
|---|
| 2026.02.25 | ₩14,378 | ₩14,378 | ₩14,150 | ₩14,231 | -1.03% | 5.5만 |
|---|
| 2026.02.24 | ₩14,374 | ₩14,378 | ₩14,324 | ₩14,338 | -0.25% | 5.9만 |
|---|
| 2026.02.23 | ₩14,351 | ₩14,365 | ₩14,284 | ₩14,345 | -0.05% | 4.5만 |
|---|
| 2026.02.20 | ₩14,359 | ₩14,378 | ₩14,331 | ₩14,351 | -0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩14,405 | ₩14,405 | ₩14,311 | ₩14,324 | -0.56% | 5.1만 |
|---|
| 2026.02.18 | ₩14,330 | ₩14,405 | ₩14,311 | ₩14,338 | +0.06% | 4.4만 |
|---|
| 2026.02.17 | ₩14,392 | ₩14,392 | ₩14,318 | ₩14,378 | -0.09% | 4.1만 |
|---|
| 2026.02.13 | ₩14,324 | ₩14,392 | ₩14,284 | ₩14,351 | +0.19% | 5.8만 |
|---|
| 2026.02.12 | ₩14,754 | ₩14,754 | ₩14,110 | ₩14,257 | -3.36% | 47.3만 |
|---|
| 2026.02.11 | ₩14,620 | ₩14,740 | ₩14,559 | ₩14,646 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩14,754 | ₩14,834 | ₩14,606 | ₩14,606 | -1.00% | 5.7만 |
|---|
| 2026.02.09 | ₩15,076 | ₩15,344 | ₩14,606 | ₩14,673 | -2.67% | 98.7만 |
|---|
| 2026.02.06 | ₩14,244 | ₩14,485 | ₩14,217 | ₩14,365 | +0.85% | 5.2만 |
|---|
| 2026.02.05 | ₩14,351 | ₩14,955 | ₩14,244 | ₩14,244 | -0.75% | 79.7만 |
|---|
| 2026.02.04 | ₩14,043 | ₩14,445 | ₩14,016 | ₩14,405 | +2.58% | 26.6만 |
|---|
| 2026.02.03 | ₩14,123 | ₩14,123 | ₩13,976 | ₩14,043 | -0.57% | 8.6만 |
|---|
| 2026.02.02 | ₩14,123 | ₩14,137 | ₩14,083 | ₩14,123 | 0.00% | 11.6만 |
|---|
| 2026.01.30 | ₩14,217 | ₩14,217 | ₩14,110 | ₩14,137 | -0.57% | 3.1만 |
|---|
| 2026.01.29 | ₩14,231 | ₩14,278 | ₩14,123 | ₩14,137 | -0.66% | 3.1만 |
|---|
| 2026.01.28 | ₩14,284 | ₩14,385 | ₩14,217 | ₩14,298 | +0.09% | 3만 |
|---|
| 2026.01.27 | ₩14,375 | ₩14,404 | ₩14,284 | ₩14,338 | -0.26% | 1.8만 |
|---|
| 2026.01.26 | ₩14,190 | ₩14,284 | ₩14,190 | ₩14,271 | +0.57% | 5만 |
|---|
| 2026.01.23 | ₩14,291 | ₩14,314 | ₩14,177 | ₩14,217 | -0.52% | 5.6만 |
|---|
| 2026.01.22 | ₩14,271 | ₩14,304 | ₩14,110 | ₩14,177 | -0.66% | 10.5만 |
|---|
| 2026.01.21 | ₩14,123 | ₩14,271 | ₩14,096 | ₩14,177 | +0.38% | 7.9만 |
|---|
| 2026.01.20 | ₩14,311 | ₩14,351 | ₩14,130 | ₩14,217 | -0.66% | 13.4만 |
|---|
| 2026.01.16 | ₩14,324 | ₩14,499 | ₩14,177 | ₩14,271 | -0.37% | 24.8만 |
|---|
| 2026.01.15 | ₩14,566 | ₩14,620 | ₩14,299 | ₩14,526 | -0.28% | 4.4만 |
|---|
| 2026.01.14 | ₩14,351 | ₩14,579 | ₩14,318 | ₩14,512 | +1.12% | 3.5만 |
|---|
| 2026.01.13 | ₩14,552 | ₩14,556 | ₩14,284 | ₩14,418 | -0.92% | 3.4만 |
|---|
| 2026.01.12 | ₩14,418 | ₩14,552 | ₩14,217 | ₩14,516 | +0.68% | 7.7만 |
|---|
| 2026.01.09 | ₩14,365 | ₩14,539 | ₩14,324 | ₩14,512 | +1.03% | 1.6만 |
|---|
| 2026.01.08 | ₩14,472 | ₩14,539 | ₩14,472 | ₩14,472 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩14,418 | ₩14,552 | ₩14,351 | ₩14,526 | +0.74% | 9.1천 |
|---|
| 2026.01.06 | ₩14,217 | ₩14,539 | ₩14,217 | ₩14,445 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩14,231 | ₩14,409 | ₩14,231 | ₩14,365 | +0.94% | 2.4만 |
|---|
| 2026.01.02 | ₩14,284 | ₩14,365 | ₩14,257 | ₩14,351 | +0.47% | 5.6만 |
|---|
| 2025.12.31 | ₩14,204 | ₩14,394 | ₩14,204 | ₩14,284 | +0.57% | 5.7만 |
|---|
| 2025.12.30 | ₩14,392 | ₩14,392 | ₩14,110 | ₩14,204 | -1.30% | 7.9만 |
|---|
| 2025.12.29 | ₩14,271 | ₩14,418 | ₩14,271 | ₩14,324 | +0.38% | 1.4만 |
|---|
| 2025.12.26 | ₩14,365 | ₩14,418 | ₩14,278 | ₩14,338 | -0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩14,472 | ₩14,472 | ₩14,244 | ₩14,418 | -0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩14,150 | ₩14,499 | ₩14,110 | ₩14,378 | +1.61% | 23.2만 |
|---|
| 2025.12.22 | ₩14,204 | ₩14,257 | ₩14,110 | ₩14,204 | 0.00% | 3.2만 |
|---|
| 2025.12.19 | ₩14,190 | ₩14,324 | ₩14,163 | ₩14,231 | +0.28% | 10.5만 |
|---|
| 2025.12.18 | ₩14,217 | ₩14,217 | ₩14,083 | ₩14,096 | -0.85% | 4.7만 |
|---|
| 2025.12.17 | ₩14,104 | ₩14,177 | ₩14,043 | ₩14,103 | -0.01% | 2.6만 |
|---|
| 2025.12.16 | ₩14,083 | ₩14,177 | ₩14,083 | ₩14,083 | 0.00% | 5.7만 |
|---|
| 2025.12.15 | ₩14,150 | ₩14,177 | ₩14,096 | ₩14,096 | -0.38% | 6.5만 |
|---|
| 2025.12.12 | ₩14,190 | ₩14,190 | ₩14,096 | ₩14,158 | -0.23% | 7.5만 |
|---|
| 2025.12.11 | ₩14,083 | ₩14,150 | ₩14,083 | ₩14,123 | +0.29% | 2.3만 |
|---|
| 2025.12.10 | ₩14,083 | ₩14,177 | ₩14,083 | ₩14,177 | +0.67% | 9.6만 |
|---|
| 2025.12.09 | ₩14,110 | ₩14,177 | ₩14,096 | ₩14,110 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩14,190 | ₩14,190 | ₩14,083 | ₩14,119 | -0.50% | 7.6만 |
|---|
| 2025.12.05 | ₩14,096 | ₩14,217 | ₩14,083 | ₩14,137 | +0.29% | 6.3만 |
|---|
| 2025.12.04 | ₩14,115 | ₩14,137 | ₩14,040 | ₩14,088 | -0.19% | 3.6만 |
|---|
| 2025.12.03 | ₩14,033 | ₩14,150 | ₩13,962 | ₩14,137 | +0.74% | 13.7만 |
|---|
| 2025.12.02 | ₩14,123 | ₩14,163 | ₩14,036 | ₩14,096 | -0.19% | 11.5만 |
|---|
| 2025.12.01 | ₩14,244 | ₩14,405 | ₩14,029 | ₩14,177 | -0.47% | 15.6만 |
|---|
| 2025.11.28 | ₩14,365 | ₩14,365 | ₩14,284 | ₩14,324 | -0.28% | 7천 |
|---|
| 2025.11.26 | ₩14,445 | ₩14,445 | ₩14,263 | ₩14,331 | -0.79% | 6.7만 |
|---|
| 2025.11.25 | ₩14,392 | ₩14,438 | ₩14,244 | ₩14,331 | -0.42% | 6만 |
|---|
| 2025.11.24 | ₩14,385 | ₩14,459 | ₩14,231 | ₩14,298 | -0.61% | 2.8만 |
|---|
| 2025.11.21 | ₩14,405 | ₩14,405 | ₩14,110 | ₩14,204 | -1.40% | 17.4만 |
|---|
| 2025.11.20 | ₩14,579 | ₩14,760 | ₩14,231 | ₩14,244 | -2.30% | 11.2만 |
|---|
| 2025.11.19 | ₩14,673 | ₩14,673 | ₩14,526 | ₩14,646 | -0.18% | 6만 |
|---|
| 2025.11.18 | ₩14,485 | ₩14,740 | ₩14,485 | ₩14,579 | +0.65% | 2.6만 |
|---|
| 2025.11.17 | ₩14,700 | ₩14,975 | ₩14,646 | ₩14,660 | -0.27% | 5.6만 |
|---|
| 2025.11.14 | ₩14,848 | ₩14,921 | ₩14,754 | ₩14,821 | -0.18% | 10.9만 |
|---|
| 2025.11.13 | ₩14,958 | ₩15,008 | ₩14,754 | ₩14,874 | -0.56% | 14.3만 |
|---|
| 2025.11.12 | ₩15,089 | ₩15,156 | ₩14,831 | ₩14,915 | -1.16% | 5.1만 |
|---|
| 2025.11.11 | ₩14,620 | ₩15,008 | ₩14,620 | ₩14,915 | +2.02% | 12.1만 |
|---|
| 2025.11.10 | ₩14,687 | ₩14,821 | ₩14,687 | ₩14,767 | +0.55% | 2.5만 |
|---|
| 2025.11.07 | ₩14,620 | ₩14,713 | ₩14,485 | ₩14,687 | +0.46% | 8만 |
|---|
| 2025.11.06 | ₩14,780 | ₩14,821 | ₩14,579 | ₩14,700 | -0.54% | 10.1만 |
|---|
| 2025.11.05 | ₩14,687 | ₩14,810 | ₩14,687 | ₩14,807 | +0.82% | 5.1만 |
|---|
| 2025.11.04 | ₩14,579 | ₩14,821 | ₩14,579 | ₩14,713 | +0.92% | 21.2만 |
|---|
| 2025.11.03 | ₩14,673 | ₩14,700 | ₩14,620 | ₩14,620 | -0.37% | 10.1만 |
|---|
| 2025.10.31 | ₩14,713 | ₩14,874 | ₩14,459 | ₩14,687 | -0.18% | 36.5만 |
|---|
| 2025.10.30 | ₩14,821 | ₩14,968 | ₩14,700 | ₩14,767 | -0.36% | 18.7만 |
|---|
| 2025.10.29 | ₩15,116 | ₩15,116 | ₩14,687 | ₩14,780 | -2.22% | 21.7만 |
|---|
| 2025.10.28 | ₩14,982 | ₩15,102 | ₩14,874 | ₩15,102 | +0.81% | 27만 |
|---|
| 2025.10.27 | ₩14,834 | ₩14,941 | ₩14,754 | ₩14,874 | +0.27% | 13만 |
|---|
| 2025.10.24 | ₩14,955 | ₩15,008 | ₩14,754 | ₩14,821 | -0.90% | 5.7만 |
|---|
| 2025.10.23 | ₩14,874 | ₩14,955 | ₩14,807 | ₩14,928 | +0.36% | 8.6만 |
|---|
| 2025.10.22 | ₩14,861 | ₩15,008 | ₩14,754 | ₩14,901 | +0.27% | 7.9만 |
|---|
| 2025.10.21 | ₩15,062 | ₩15,149 | ₩14,814 | ₩15,008 | -0.36% | 12만 |
|---|
| 2025.10.20 | ₩15,277 | ₩15,277 | ₩14,754 | ₩14,995 | -1.84% | 13.7만 |
|---|
| 2025.10.17 | ₩14,941 | ₩15,223 | ₩14,754 | ₩15,008 | +0.45% | 19.1만 |
|---|
| 2025.10.16 | ₩15,679 | ₩15,679 | ₩14,848 | ₩15,022 | -4.19% | 27.1만 |
|---|
| 2025.10.15 | ₩15,907 | ₩15,907 | ₩15,290 | ₩15,344 | -3.54% | 37.2만 |
|---|
| 2025.10.14 | ₩15,357 | ₩15,693 | ₩15,290 | ₩15,625 | +1.75% | 62.3만 |
|---|
| 2025.10.13 | ₩15,384 | ₩15,424 | ₩14,921 | ₩15,263 | -0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩15,505 | ₩15,505 | ₩14,888 | ₩15,102 | -2.60% | 29.7만 |
|---|