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 | ₩14,171 | ₩14,185 | ₩14,158 | ₩14,158 | -0.09% | 32.3만 |
| 2026.10.08 | ₩14,171 | ₩14,171 | ₩14,158 | ₩14,158 | -0.09% | 7.5만 |
| 2026.10.07 | ₩14,178 | ₩14,185 | ₩14,171 | ₩14,171 | -0.05% | 5.9만 |
| 2026.10.06 | ₩14,158 | ₩14,185 | ₩14,158 | ₩14,158 | 0.00% | 7.5만 |
| 2026.10.05 | ₩14,171 | ₩14,183 | ₩14,171 | ₩14,171 | 0.00% | 1.9만 |
| 2026.10.02 | ₩14,158 | ₩14,171 | ₩14,158 | ₩14,158 | 0.00% | 6.7천 |
| 2026.10.01 | ₩14,171 | ₩14,171 | ₩14,158 | ₩14,165 | -0.05% | 12.2만 |
| 2026.09.30 | ₩14,145 | ₩14,158 | ₩14,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,158 |
| +0.09% |
| 6.1만 |
| 2026.09.29 | ₩14,145 | ₩14,151 | ₩14,145 | ₩14,145 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩14,145 | ₩14,151 | ₩14,145 | ₩14,145 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩14,145 | ₩14,151 | ₩14,145 | ₩14,145 | 0.00% | 3.1만 |
|---|
| 2026.09.24 | ₩14,145 | ₩14,165 | ₩14,145 | ₩14,145 | 0.00% | 6.7만 |
|---|
| 2026.09.23 | ₩14,138 | ₩14,138 | ₩14,131 | ₩14,131 | -0.05% | 1.5만 |
|---|
| 2026.09.22 | ₩14,138 | ₩14,138 | ₩14,138 | ₩14,138 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩14,158 | ₩14,158 | ₩14,131 | ₩14,138 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩14,131 | ₩14,198 | ₩14,131 | ₩14,158 | +0.19% | 37.2만 |
|---|
| 2026.09.17 | ₩14,138 | ₩14,138 | ₩14,131 | ₩14,131 | -0.05% | 7.1만 |
|---|
| 2026.09.16 | ₩14,131 | ₩14,145 | ₩14,131 | ₩14,131 | 0.00% | 60.8만 |
|---|
| 2026.09.15 | ₩14,118 | ₩14,124 | ₩14,118 | ₩14,124 | +0.05% | 4.8천 |
|---|
| 2026.09.14 | ₩14,118 | ₩14,131 | ₩14,118 | ₩14,118 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩14,118 | ₩14,131 | ₩14,118 | ₩14,118 | 0.00% | 22.7만 |
|---|
| 2026.09.10 | ₩14,118 | ₩14,131 | ₩14,118 | ₩14,118 | 0.00% | 18.8만 |
|---|
| 2026.09.09 | ₩14,131 | ₩14,131 | ₩14,118 | ₩14,118 | -0.09% | 85.5만 |
|---|
| 2026.09.08 | ₩14,104 | ₩14,118 | ₩14,104 | ₩14,118 | +0.09% | 66.1만 |
|---|
| 2026.09.04 | ₩14,104 | ₩14,118 | ₩14,104 | ₩14,104 | 0.00% | 20.6만 |
|---|
| 2026.09.03 | ₩14,131 | ₩14,131 | ₩14,104 | ₩14,118 | -0.09% | 767.7만 |
|---|
| 2026.09.02 | ₩14,131 | ₩14,145 | ₩14,118 | ₩14,118 | -0.09% | 10.5만 |
|---|
| 2026.09.01 | ₩14,118 | ₩14,131 | ₩14,118 | ₩14,118 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩14,118 | ₩14,131 | ₩14,104 | ₩14,118 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩14,104 | ₩14,131 | ₩14,104 | ₩14,118 | +0.09% | 10.2만 |
|---|
| 2026.08.27 | ₩14,104 | ₩14,104 | ₩14,104 | ₩14,104 | 0.00% | 5만 |
|---|
| 2026.08.26 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 2.7천 |
|---|
| 2026.08.25 | ₩14,104 | ₩14,118 | ₩14,091 | ₩14,104 | 0.00% | 18.2만 |
|---|
| 2026.08.24 | ₩14,098 | ₩14,104 | ₩14,091 | ₩14,092 | -0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩14,092 | ₩14,104 | ₩14,091 | ₩14,098 | +0.04% | 5.6천 |
|---|
| 2026.08.20 | ₩14,104 | ₩14,118 | ₩14,091 | ₩14,104 | 0.00% | 6만 |
|---|
| 2026.08.19 | ₩14,091 | ₩14,104 | ₩14,091 | ₩14,104 | +0.09% | 2.8만 |
|---|
| 2026.08.18 | ₩14,091 | ₩14,095 | ₩14,091 | ₩14,091 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩14,080 | ₩14,098 | ₩14,080 | ₩14,095 | +0.10% | 800 |
|---|
| 2026.08.14 | ₩14,064 | ₩14,104 | ₩14,064 | ₩14,104 | +0.29% | 3.4천 |
|---|
| 2026.08.13 | ₩14,078 | ₩14,104 | ₩14,078 | ₩14,104 | +0.19% | 1.7천 |
|---|
| 2026.08.12 | ₩14,078 | ₩14,104 | ₩14,038 | ₩14,104 | +0.19% | 4.3만 |
|---|
| 2026.08.11 | ₩14,051 | ₩14,104 | ₩14,051 | ₩14,104 | +0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩14,051 | ₩14,104 | ₩14,051 | ₩14,104 | +0.38% | 2.9천 |
|---|
| 2026.08.07 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,038 | ₩14,091 | ₩14,038 | ₩14,091 | +0.38% | 3.7천 |
|---|
| 2026.08.05 | ₩14,064 | ₩14,078 | ₩14,043 | ₩14,078 | +0.10% | 4.9천 |
|---|
| 2026.08.04 | ₩14,064 | ₩14,098 | ₩14,038 | ₩14,078 | +0.10% | 4.3천 |
|---|
| 2026.08.03 | ₩14,011 | ₩14,091 | ₩13,984 | ₩14,044 | +0.24% | 2.8천 |
|---|
| 2026.07.31 | ₩14,011 | ₩14,104 | ₩14,011 | ₩14,038 | +0.19% | 3만 |
|---|
| 2026.07.30 | ₩14,024 | ₩14,091 | ₩14,011 | ₩14,051 | +0.19% | 10.6만 |
|---|
| 2026.07.29 | ₩14,038 | ₩14,104 | ₩14,038 | ₩14,058 | +0.14% | 3.9만 |
|---|
| 2026.07.28 | ₩14,051 | ₩14,064 | ₩13,850 | ₩14,051 | 0.00% | 7.6만 |
|---|
| 2026.07.27 | ₩14,051 | ₩14,104 | ₩14,051 | ₩14,104 | +0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩14,091 | ₩14,091 | ₩13,984 | ₩14,078 | -0.09% | 2.9만 |
|---|
| 2026.07.23 | ₩14,064 | ₩14,118 | ₩13,997 | ₩14,078 | +0.10% | 3.6천 |
|---|
| 2026.07.22 | ₩14,071 | ₩14,118 | ₩14,064 | ₩14,118 | +0.33% | 8.2천 |
|---|
| 2026.07.21 | ₩14,051 | ₩14,118 | ₩14,051 | ₩14,104 | +0.38% | 1.8만 |
|---|
| 2026.07.20 | ₩14,051 | ₩14,091 | ₩14,051 | ₩14,091 | +0.29% | 2.8천 |
|---|
| 2026.07.17 | ₩14,064 | ₩14,078 | ₩14,064 | ₩14,078 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩14,091 | ₩14,091 | ₩14,070 | ₩14,078 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩14,091 | ₩14,104 | ₩14,091 | ₩14,104 | +0.09% | 3.2천 |
|---|
| 2026.07.14 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩14,104 | ₩14,131 | ₩14,104 | ₩14,118 | +0.09% | 3.6천 |
|---|
| 2026.07.10 | ₩14,118 | ₩14,145 | ₩14,118 | ₩14,131 | +0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩14,145 | ₩14,158 | ₩14,118 | ₩14,131 | -0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩14,078 | ₩14,171 | ₩14,051 | ₩14,158 | +0.57% | 35.4만 |
|---|
| 2026.07.07 | ₩14,131 | ₩14,131 | ₩13,997 | ₩14,051 | -0.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,158 | ₩14,171 | ₩14,145 | ₩14,171 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩14,118 | ₩14,131 | ₩14,070 | ₩14,131 | +0.09% | 6.6천 |
|---|
| 2026.07.01 | ₩14,091 | ₩14,131 | ₩14,091 | ₩14,131 | +0.28% | 500 |
|---|
| 2026.06.30 | ₩14,051 | ₩14,118 | ₩14,051 | ₩14,118 | +0.48% | 7.2천 |
|---|
| 2026.06.29 | ₩14,078 | ₩14,104 | ₩14,051 | ₩14,104 | +0.19% | 1.3만 |
|---|
| 2026.06.26 | ₩14,024 | ₩14,118 | ₩13,997 | ₩14,118 | +0.67% | 2.7만 |
|---|
| 2026.06.25 | ₩13,984 | ₩14,064 | ₩13,984 | ₩14,051 | +0.48% | 12만 |
|---|
| 2026.06.24 | ₩14,017 | ₩14,051 | ₩13,997 | ₩13,997 | -0.14% | 3.5만 |
|---|
| 2026.06.23 | ₩14,024 | ₩14,038 | ₩14,011 | ₩14,024 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩14,011 | ₩14,038 | ₩14,011 | ₩14,024 | +0.10% | 1.5만 |
|---|
| 2026.06.18 | ₩14,017 | ₩14,064 | ₩13,997 | ₩14,064 | +0.33% | 7.7천 |
|---|
| 2026.06.17 | ₩13,984 | ₩14,064 | ₩13,984 | ₩14,064 | +0.57% | 1만 |
|---|
| 2026.06.16 | ₩13,997 | ₩14,038 | ₩13,984 | ₩13,984 | -0.10% | 4.3만 |
|---|
| 2026.06.15 | ₩13,984 | ₩14,044 | ₩13,984 | ₩13,997 | +0.10% | 2.2만 |
|---|
| 2026.06.12 | ₩13,997 | ₩14,011 | ₩13,971 | ₩13,971 | -0.19% | 3.1만 |
|---|
| 2026.06.11 | ₩13,997 | ₩14,051 | ₩13,997 | ₩13,997 | 0.00% | 2.3만 |
|---|
| 2026.06.10 | ₩14,004 | ₩14,024 | ₩13,997 | ₩13,997 | -0.05% | 5.4만 |
|---|
| 2026.06.09 | ₩14,042 | ₩14,078 | ₩14,011 | ₩14,064 | +0.16% | 5.9만 |
|---|
| 2026.06.08 | ₩14,024 | ₩14,104 | ₩14,024 | ₩14,091 | +0.48% | 8.7천 |
|---|
| 2026.06.05 | ₩14,071 | ₩14,091 | ₩14,051 | ₩14,078 | +0.05% | 6만 |
|---|
| 2026.06.04 | ₩14,064 | ₩14,071 | ₩14,038 | ₩14,064 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩14,051 | ₩14,078 | ₩14,035 | ₩14,078 | +0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩14,051 | ₩14,071 | ₩14,051 | ₩14,055 | +0.03% | 4.7천 |
|---|
| 2026.06.01 | ₩14,058 | ₩14,084 | ₩14,051 | ₩14,064 | +0.05% | 3.2천 |
|---|
| 2026.05.29 | ₩14,051 | ₩14,051 | ₩14,044 | ₩14,051 | 0.00% | 7.4천 |
|---|
| 2026.05.28 | ₩14,024 | ₩14,051 | ₩14,024 | ₩14,051 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩14,051 | ₩14,071 | ₩14,051 | ₩14,064 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩14,051 | ₩14,088 | ₩14,039 | ₩14,064 | +0.10% | 7.1만 |
|---|
| 2026.05.22 | ₩14,038 | ₩14,116 | ₩14,031 | ₩14,051 | +0.10% | 27.9만 |
|---|
| 2026.05.21 | ₩14,038 | ₩14,038 | ₩14,024 | ₩14,038 | 0.00% | 30.9만 |
|---|
| 2026.05.20 | ₩14,051 | ₩14,051 | ₩14,024 | ₩14,038 | -0.10% | 2.6만 |
|---|
| 2026.05.19 | ₩14,038 | ₩14,038 | ₩14,011 | ₩14,038 | 0.00% | 4.2만 |
|---|
| 2026.05.18 | ₩14,027 | ₩14,044 | ₩14,024 | ₩14,024 | -0.02% | 2만 |
|---|
| 2026.05.15 | ₩14,024 | ₩14,058 | ₩14,024 | ₩14,024 | 0.00% | 5.9천 |
|---|
| 2026.05.14 | ₩14,064 | ₩14,064 | ₩14,032 | ₩14,038 | -0.19% | 2.3천 |
|---|
| 2026.05.13 | ₩14,058 | ₩14,058 | ₩14,024 | ₩14,038 | -0.14% | 7.7천 |
|---|
| 2026.05.12 | ₩14,091 | ₩14,091 | ₩14,024 | ₩14,024 | -0.47% | 2.9만 |
|---|
| 2026.05.11 | ₩14,024 | ₩14,082 | ₩14,024 | ₩14,064 | +0.29% | 3만 |
|---|
| 2026.05.08 | ₩14,078 | ₩14,078 | ₩14,024 | ₩14,038 | -0.29% | 7.7만 |
|---|
| 2026.05.07 | ₩14,078 | ₩14,104 | ₩14,038 | ₩14,064 | -0.10% | 2.6만 |
|---|
| 2026.05.06 | ₩14,098 | ₩14,098 | ₩14,078 | ₩14,084 | -0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩14,078 | ₩14,116 | ₩14,078 | ₩14,078 | 0.00% | 8.5천 |
|---|
| 2026.05.04 | ₩14,078 | ₩14,104 | ₩14,024 | ₩14,078 | 0.00% | 4.4만 |
|---|
| 2026.05.01 | ₩14,038 | ₩14,078 | ₩14,024 | ₩14,078 | +0.29% | 10.6만 |
|---|
| 2026.04.30 | ₩14,091 | ₩14,091 | ₩14,024 | ₩14,064 | -0.19% | 30.9만 |
|---|
| 2026.04.29 | ₩14,011 | ₩14,091 | ₩14,008 | ₩14,051 | +0.29% | 6.6만 |
|---|
| 2026.04.28 | ₩14,078 | ₩14,084 | ₩14,038 | ₩14,058 | -0.14% | 5천 |
|---|
| 2026.04.27 | ₩14,038 | ₩14,171 | ₩13,984 | ₩14,051 | +0.10% | 9.3만 |
|---|
| 2026.04.24 | ₩13,991 | ₩13,991 | ₩13,945 | ₩13,984 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩13,953 | ₩13,957 | ₩13,944 | ₩13,944 | -0.07% | 1.4천 |
|---|
| 2026.04.22 | ₩13,930 | ₩14,038 | ₩13,930 | ₩14,038 | +0.77% | 1.3만 |
|---|
| 2026.04.21 | ₩13,917 | ₩13,930 | ₩13,904 | ₩13,930 | +0.10% | 5.8천 |
|---|
| 2026.04.20 | ₩14,011 | ₩14,011 | ₩13,900 | ₩13,904 | -0.76% | 1.8만 |
|---|
| 2026.04.17 | ₩13,991 | ₩14,064 | ₩13,944 | ₩13,996 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩14,051 | ₩14,051 | ₩13,930 | ₩13,971 | -0.57% | 4.4천 |
|---|
| 2026.04.15 | ₩14,064 | ₩14,064 | ₩13,913 | ₩13,917 | -1.05% | 2.3만 |
|---|
| 2026.04.14 | ₩13,930 | ₩13,930 | ₩13,904 | ₩13,924 | -0.05% | 5.7천 |
|---|
| 2026.04.13 | ₩13,971 | ₩13,997 | ₩13,944 | ₩13,957 | -0.10% | 2.3만 |
|---|
| 2026.04.10 | ₩13,977 | ₩14,038 | ₩13,930 | ₩13,957 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩13,890 | ₩14,048 | ₩13,864 | ₩14,011 | +0.87% | 9.2만 |
|---|
| 2026.04.08 | ₩13,877 | ₩13,930 | ₩13,877 | ₩13,877 | 0.00% | 3.7만 |
|---|
| 2026.04.07 | ₩13,877 | ₩13,884 | ₩13,877 | ₩13,877 | 0.00% | 5.9만 |
|---|
| 2026.04.06 | ₩13,877 | ₩13,904 | ₩13,864 | ₩13,864 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩13,904 | ₩13,904 | ₩13,864 | ₩13,877 | -0.19% | 2.3만 |
|---|
| 2026.04.01 | ₩13,904 | ₩13,904 | ₩13,864 | ₩13,877 | -0.19% | 1.9만 |
|---|
| 2026.03.31 | ₩13,872 | ₩13,917 | ₩13,864 | ₩13,904 | +0.23% | 14.6만 |
|---|
| 2026.03.30 | ₩13,877 | ₩13,890 | ₩13,864 | ₩13,877 | 0.00% | 4.4만 |
|---|
| 2026.03.27 | ₩13,864 | ₩13,890 | ₩13,850 | ₩13,864 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩13,884 | ₩13,890 | ₩13,850 | ₩13,864 | -0.14% | 8.1만 |
|---|
| 2026.03.25 | ₩13,877 | ₩13,917 | ₩13,850 | ₩13,864 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩13,877 | ₩13,877 | ₩13,837 | ₩13,877 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩13,850 | ₩13,870 | ₩13,810 | ₩13,850 | 0.00% | 15.4만 |
|---|
| 2026.03.20 | ₩13,877 | ₩13,904 | ₩13,797 | ₩13,823 | -0.39% | 25.3만 |
|---|
| 2026.03.19 | ₩13,837 | ₩13,877 | ₩13,837 | ₩13,850 | +0.10% | 2.3만 |
|---|
| 2026.03.18 | ₩13,850 | ₩13,904 | ₩13,850 | ₩13,884 | +0.24% | 2.4만 |
|---|
| 2026.03.17 | ₩13,904 | ₩13,904 | ₩13,837 | ₩13,864 | -0.29% | 5.4만 |
|---|
| 2026.03.16 | ₩13,797 | ₩13,884 | ₩13,797 | ₩13,837 | +0.29% | 4.1만 |
|---|
| 2026.03.13 | ₩13,917 | ₩13,957 | ₩13,797 | ₩13,797 | -0.87% | 18.5만 |
|---|
| 2026.03.12 | ₩13,957 | ₩13,997 | ₩13,864 | ₩13,917 | -0.29% | 4.8만 |
|---|
| 2026.03.11 | ₩13,917 | ₩13,930 | ₩13,877 | ₩13,917 | 0.00% | 3.8만 |
|---|
| 2026.03.10 | ₩13,944 | ₩13,944 | ₩13,864 | ₩13,877 | -0.48% | 15만 |
|---|
| 2026.03.09 | ₩13,917 | ₩13,951 | ₩13,850 | ₩13,904 | -0.10% | 6.9만 |
|---|
| 2026.03.06 | ₩13,944 | ₩13,971 | ₩13,890 | ₩13,904 | -0.29% | 6.2만 |
|---|
| 2026.03.05 | ₩13,904 | ₩13,944 | ₩13,850 | ₩13,877 | -0.19% | 27.9만 |
|---|
| 2026.03.04 | ₩13,904 | ₩13,957 | ₩13,850 | ₩13,904 | 0.00% | 4만 |
|---|
| 2026.03.03 | ₩13,890 | ₩13,944 | ₩13,823 | ₩13,904 | +0.10% | 47.4만 |
|---|
| 2026.03.02 | ₩14,051 | ₩14,051 | ₩13,837 | ₩13,904 | -1.05% | 19.6만 |
|---|
| 2026.02.27 | ₩14,198 | ₩14,252 | ₩13,917 | ₩14,024 | -1.23% | 94.6만 |
|---|
| 2026.02.26 | ₩14,278 | ₩14,312 | ₩14,158 | ₩14,185 | -0.66% | 3.1만 |
|---|
| 2026.02.25 | ₩14,345 | ₩14,345 | ₩14,118 | ₩14,198 | -1.03% | 5.5만 |
|---|
| 2026.02.24 | ₩14,341 | ₩14,345 | ₩14,292 | ₩14,305 | -0.25% | 5.9만 |
|---|
| 2026.02.23 | ₩14,319 | ₩14,332 | ₩14,252 | ₩14,312 | -0.05% | 4.5만 |
|---|
| 2026.02.20 | ₩14,327 | ₩14,345 | ₩14,298 | ₩14,319 | -0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩14,372 | ₩14,372 | ₩14,278 | ₩14,292 | -0.56% | 5.1만 |
|---|
| 2026.02.18 | ₩14,297 | ₩14,372 | ₩14,278 | ₩14,305 | +0.06% | 4.4만 |
|---|
| 2026.02.17 | ₩14,359 | ₩14,359 | ₩14,285 | ₩14,345 | -0.09% | 4.1만 |
|---|
| 2026.02.13 | ₩14,292 | ₩14,359 | ₩14,252 | ₩14,319 | +0.19% | 5.8만 |
|---|
| 2026.02.12 | ₩14,720 | ₩14,720 | ₩14,078 | ₩14,225 | -3.36% | 47.3만 |
|---|
| 2026.02.11 | ₩14,586 | ₩14,707 | ₩14,526 | ₩14,613 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩14,720 | ₩14,800 | ₩14,573 | ₩14,573 | -1.00% | 5.7만 |
|---|
| 2026.02.09 | ₩15,041 | ₩15,309 | ₩14,573 | ₩14,640 | -2.67% | 98.7만 |
|---|
| 2026.02.06 | ₩14,211 | ₩14,452 | ₩14,185 | ₩14,332 | +0.85% | 5.2만 |
|---|
| 2026.02.05 | ₩14,319 | ₩14,921 | ₩14,211 | ₩14,211 | -0.75% | 79.7만 |
|---|
| 2026.02.04 | ₩14,011 | ₩14,412 | ₩13,984 | ₩14,372 | +2.58% | 26.6만 |
|---|
| 2026.02.03 | ₩14,091 | ₩14,091 | ₩13,944 | ₩14,011 | -0.57% | 8.6만 |
|---|
| 2026.02.02 | ₩14,091 | ₩14,104 | ₩14,051 | ₩14,091 | 0.00% | 11.6만 |
|---|
| 2026.01.30 | ₩14,185 | ₩14,185 | ₩14,078 | ₩14,104 | -0.57% | 3.1만 |
|---|
| 2026.01.29 | ₩14,198 | ₩14,245 | ₩14,091 | ₩14,104 | -0.66% | 3.1만 |
|---|
| 2026.01.28 | ₩14,252 | ₩14,352 | ₩14,185 | ₩14,265 | +0.09% | 3만 |
|---|
| 2026.01.27 | ₩14,343 | ₩14,371 | ₩14,252 | ₩14,305 | -0.26% | 1.8만 |
|---|
| 2026.01.26 | ₩14,158 | ₩14,252 | ₩14,158 | ₩14,238 | +0.57% | 5만 |
|---|
| 2026.01.23 | ₩14,258 | ₩14,281 | ₩14,145 | ₩14,185 | -0.52% | 5.6만 |
|---|
| 2026.01.22 | ₩14,238 | ₩14,272 | ₩14,078 | ₩14,145 | -0.66% | 10.5만 |
|---|
| 2026.01.21 | ₩14,091 | ₩14,238 | ₩14,064 | ₩14,145 | +0.38% | 7.9만 |
|---|
| 2026.01.20 | ₩14,278 | ₩14,319 | ₩14,098 | ₩14,185 | -0.66% | 13.4만 |
|---|
| 2026.01.16 | ₩14,292 | ₩14,466 | ₩14,145 | ₩14,238 | -0.37% | 24.8만 |
|---|
| 2026.01.15 | ₩14,533 | ₩14,586 | ₩14,266 | ₩14,492 | -0.28% | 4.4만 |
|---|
| 2026.01.14 | ₩14,319 | ₩14,546 | ₩14,285 | ₩14,479 | +1.12% | 3.5만 |
|---|
| 2026.01.13 | ₩14,519 | ₩14,523 | ₩14,252 | ₩14,385 | -0.92% | 3.4만 |
|---|
| 2026.01.12 | ₩14,385 | ₩14,519 | ₩14,185 | ₩14,483 | +0.68% | 7.7만 |
|---|
| 2026.01.09 | ₩14,332 | ₩14,506 | ₩14,292 | ₩14,479 | +1.03% | 1.6만 |
|---|
| 2026.01.08 | ₩14,439 | ₩14,506 | ₩14,439 | ₩14,439 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩14,385 | ₩14,519 | ₩14,319 | ₩14,492 | +0.74% | 9.1천 |
|---|
| 2026.01.06 | ₩14,185 | ₩14,506 | ₩14,185 | ₩14,412 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩14,198 | ₩14,376 | ₩14,198 | ₩14,332 | +0.94% | 2.4만 |
|---|
| 2026.01.02 | ₩14,252 | ₩14,332 | ₩14,225 | ₩14,319 | +0.47% | 5.6만 |
|---|
| 2025.12.31 | ₩14,171 | ₩14,361 | ₩14,171 | ₩14,252 | +0.57% | 5.7만 |
|---|
| 2025.12.30 | ₩14,359 | ₩14,359 | ₩14,078 | ₩14,171 | -1.30% | 7.9만 |
|---|
| 2025.12.29 | ₩14,238 | ₩14,385 | ₩14,238 | ₩14,292 | +0.38% | 1.4만 |
|---|
| 2025.12.26 | ₩14,332 | ₩14,385 | ₩14,245 | ₩14,305 | -0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩14,439 | ₩14,439 | ₩14,211 | ₩14,385 | -0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩14,118 | ₩14,466 | ₩14,078 | ₩14,345 | +1.61% | 23.2만 |
|---|
| 2025.12.22 | ₩14,171 | ₩14,225 | ₩14,078 | ₩14,171 | 0.00% | 3.2만 |
|---|
| 2025.12.19 | ₩14,158 | ₩14,292 | ₩14,131 | ₩14,198 | +0.28% | 10.5만 |
|---|
| 2025.12.18 | ₩14,185 | ₩14,185 | ₩14,051 | ₩14,064 | -0.85% | 4.7만 |
|---|
| 2025.12.17 | ₩14,072 | ₩14,145 | ₩14,011 | ₩14,071 | -0.01% | 2.6만 |
|---|
| 2025.12.16 | ₩14,051 | ₩14,145 | ₩14,051 | ₩14,051 | 0.00% | 5.7만 |
|---|
| 2025.12.15 | ₩14,118 | ₩14,145 | ₩14,064 | ₩14,064 | -0.38% | 6.5만 |
|---|
| 2025.12.12 | ₩14,158 | ₩14,158 | ₩14,064 | ₩14,126 | -0.23% | 7.5만 |
|---|
| 2025.12.11 | ₩14,051 | ₩14,118 | ₩14,051 | ₩14,091 | +0.29% | 2.3만 |
|---|
| 2025.12.10 | ₩14,051 | ₩14,145 | ₩14,051 | ₩14,145 | +0.67% | 9.6만 |
|---|
| 2025.12.09 | ₩14,078 | ₩14,145 | ₩14,064 | ₩14,078 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩14,158 | ₩14,158 | ₩14,051 | ₩14,087 | -0.50% | 7.6만 |
|---|
| 2025.12.05 | ₩14,064 | ₩14,185 | ₩14,051 | ₩14,104 | +0.29% | 6.3만 |
|---|
| 2025.12.04 | ₩14,083 | ₩14,104 | ₩14,008 | ₩14,056 | -0.19% | 3.6만 |
|---|
| 2025.12.03 | ₩14,001 | ₩14,118 | ₩13,930 | ₩14,104 | +0.74% | 13.7만 |
|---|
| 2025.12.02 | ₩14,091 | ₩14,131 | ₩14,004 | ₩14,064 | -0.19% | 11.5만 |
|---|
| 2025.12.01 | ₩14,211 | ₩14,372 | ₩13,997 | ₩14,145 | -0.47% | 15.6만 |
|---|
| 2025.11.28 | ₩14,332 | ₩14,332 | ₩14,252 | ₩14,292 | -0.28% | 7천 |
|---|
| 2025.11.26 | ₩14,412 | ₩14,412 | ₩14,230 | ₩14,298 | -0.79% | 6.7만 |
|---|
| 2025.11.25 | ₩14,359 | ₩14,406 | ₩14,211 | ₩14,298 | -0.42% | 6만 |
|---|
| 2025.11.24 | ₩14,352 | ₩14,426 | ₩14,198 | ₩14,265 | -0.61% | 2.8만 |
|---|
| 2025.11.21 | ₩14,372 | ₩14,372 | ₩14,078 | ₩14,171 | -1.40% | 17.4만 |
|---|
| 2025.11.20 | ₩14,546 | ₩14,727 | ₩14,198 | ₩14,211 | -2.30% | 11.2만 |
|---|
| 2025.11.19 | ₩14,640 | ₩14,640 | ₩14,492 | ₩14,613 | -0.18% | 6만 |
|---|
| 2025.11.18 | ₩14,452 | ₩14,707 | ₩14,452 | ₩14,546 | +0.65% | 2.6만 |
|---|
| 2025.11.17 | ₩14,666 | ₩14,941 | ₩14,613 | ₩14,626 | -0.27% | 5.6만 |
|---|
| 2025.11.14 | ₩14,814 | ₩14,887 | ₩14,720 | ₩14,787 | -0.18% | 10.9만 |
|---|
| 2025.11.13 | ₩14,923 | ₩14,974 | ₩14,720 | ₩14,840 | -0.56% | 14.3만 |
|---|
| 2025.11.12 | ₩15,055 | ₩15,121 | ₩14,798 | ₩14,881 | -1.16% | 5.1만 |
|---|
| 2025.11.11 | ₩14,586 | ₩14,974 | ₩14,586 | ₩14,881 | +2.02% | 12.1만 |
|---|
| 2025.11.10 | ₩14,653 | ₩14,787 | ₩14,653 | ₩14,733 | +0.55% | 2.5만 |
|---|
| 2025.11.07 | ₩14,586 | ₩14,680 | ₩14,452 | ₩14,653 | +0.46% | 8만 |
|---|
| 2025.11.06 | ₩14,747 | ₩14,787 | ₩14,546 | ₩14,666 | -0.54% | 10.1만 |
|---|
| 2025.11.05 | ₩14,653 | ₩14,776 | ₩14,653 | ₩14,774 | +0.82% | 5.1만 |
|---|
| 2025.11.04 | ₩14,546 | ₩14,787 | ₩14,546 | ₩14,680 | +0.92% | 21.2만 |
|---|
| 2025.11.03 | ₩14,640 | ₩14,666 | ₩14,586 | ₩14,586 | -0.37% | 10.1만 |
|---|
| 2025.10.31 | ₩14,680 | ₩14,840 | ₩14,426 | ₩14,653 | -0.18% | 36.5만 |
|---|
| 2025.10.30 | ₩14,787 | ₩14,934 | ₩14,666 | ₩14,733 | -0.36% | 18.7만 |
|---|
| 2025.10.29 | ₩15,081 | ₩15,081 | ₩14,653 | ₩14,747 | -2.22% | 21.7만 |
|---|
| 2025.10.28 | ₩14,947 | ₩15,068 | ₩14,840 | ₩15,068 | +0.81% | 27만 |
|---|
| 2025.10.27 | ₩14,800 | ₩14,907 | ₩14,720 | ₩14,840 | +0.27% | 13만 |
|---|
| 2025.10.24 | ₩14,921 | ₩14,974 | ₩14,720 | ₩14,787 | -0.90% | 5.7만 |
|---|
| 2025.10.23 | ₩14,840 | ₩14,921 | ₩14,774 | ₩14,894 | +0.36% | 8.6만 |
|---|
| 2025.10.22 | ₩14,827 | ₩14,974 | ₩14,720 | ₩14,867 | +0.27% | 7.9만 |
|---|
| 2025.10.21 | ₩15,028 | ₩15,115 | ₩14,780 | ₩14,974 | -0.36% | 12만 |
|---|
| 2025.10.20 | ₩15,242 | ₩15,242 | ₩14,720 | ₩14,961 | -1.84% | 13.7만 |
|---|
| 2025.10.17 | ₩14,907 | ₩15,188 | ₩14,720 | ₩14,974 | +0.45% | 19.1만 |
|---|
| 2025.10.16 | ₩15,643 | ₩15,643 | ₩14,814 | ₩14,988 | -4.19% | 27.1만 |
|---|
| 2025.10.15 | ₩15,871 | ₩15,871 | ₩15,255 | ₩15,309 | -3.54% | 37.2만 |
|---|
| 2025.10.14 | ₩15,322 | ₩15,657 | ₩15,255 | ₩15,590 | +1.75% | 62.3만 |
|---|
| 2025.10.13 | ₩15,349 | ₩15,389 | ₩14,887 | ₩15,228 | -0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩15,469 | ₩15,469 | ₩14,854 | ₩15,068 | -2.60% | 29.7만 |
|---|