시장 데이터를 불러오는 중
전체 종목
Armada Acquisition Corp. II - Class A Ordinary Shares 과거 주가
Armada Acquisition Corp. II - Class A Ordinary Shares · XRPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Armada Acquisition Corp. II - Class A Ordinary Shares · XRPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,998 | ₩28,159 | ₩21,454 | ₩22,916 | -18.15% | 315.7만 |
| 2026.10.08 | ₩30,935 | ₩34,877 | ₩27,569 | ₩32,450 | +4.90% | 175.2만 |
| 2026.10.07 | ₩26,416 | ₩38,390 | ₩26,148 | ₩33,536 | +26.95% | 347.2만 |
| 2026.10.06 | ₩30,184 | ₩31,639 | ₩23,090 | ₩25,745 | -14.70% | 274.9만 |
| 2026.10.05 | ₩59,000 | ₩64,363 | ₩41,273 | ₩51,826 | -12.16% | 294.8만 |
| 2026.10.02 | ₩38,886 | ₩71,068 | ₩36,204 | ₩52,858 | +35.93% | 930.5만 |
| 2026.10.01 | ₩21,079 | ₩32,168 | ₩20,785 | ₩31,417 | +49.05% | 241.7만 |
| 2026.09.30 | ₩18,585 | ₩22,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,437 |
| ₩21,991 |
| +18.33% |
| 273.3만 |
| 2026.09.29 | ₩16,225 | ₩22,795 | ₩15,313 | ₩17,298 | +6.61% | 378만 |
|---|
| 2026.09.28 | ₩14,187 | ₩18,330 | ₩14,163 | ₩14,180 | -0.05% | 40.3만 |
|---|
| 2026.09.25 | ₩14,173 | ₩14,214 | ₩14,146 | ₩14,187 | +0.09% | 11.8만 |
|---|
| 2026.09.24 | ₩14,173 | ₩14,173 | ₩14,160 | ₩14,173 | 0.00% | 8.8만 |
|---|
| 2026.09.23 | ₩14,173 | ₩14,173 | ₩14,160 | ₩14,173 | 0.00% | 5.8만 |
|---|
| 2026.09.22 | ₩14,173 | ₩14,187 | ₩14,160 | ₩14,173 | 0.00% | 113.7만 |
|---|
| 2026.09.21 | ₩14,146 | ₩14,200 | ₩14,146 | ₩14,173 | +0.19% | 14.1만 |
|---|
| 2026.09.18 | ₩14,146 | ₩14,146 | ₩14,120 | ₩14,146 | 0.00% | 111.1만 |
|---|
| 2026.09.17 | ₩14,133 | ₩14,146 | ₩14,120 | ₩14,120 | -0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩14,146 | ₩14,200 | ₩14,120 | ₩14,120 | -0.19% | 13.3만 |
|---|
| 2026.09.15 | ₩14,173 | ₩14,173 | ₩14,133 | ₩14,146 | -0.19% | 7.6만 |
|---|
| 2026.09.14 | ₩14,146 | ₩14,173 | ₩14,133 | ₩14,146 | 0.00% | 32.1만 |
|---|
| 2026.09.11 | ₩14,146 | ₩14,160 | ₩14,133 | ₩14,146 | 0.00% | 15.3만 |
|---|
| 2026.09.10 | ₩14,093 | ₩14,160 | ₩14,093 | ₩14,146 | +0.38% | 6.9만 |
|---|
| 2026.09.09 | ₩14,120 | ₩14,146 | ₩14,106 | ₩14,133 | +0.09% | 7.3만 |
|---|
| 2026.09.08 | ₩14,146 | ₩14,146 | ₩14,120 | ₩14,120 | -0.19% | 6.6만 |
|---|
| 2026.09.04 | ₩14,133 | ₩14,146 | ₩14,120 | ₩14,146 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩14,126 | ₩14,146 | ₩14,100 | ₩14,146 | +0.14% | 7.8만 |
|---|
| 2026.09.02 | ₩14,106 | ₩14,120 | ₩14,093 | ₩14,113 | +0.05% | 4.8만 |
|---|
| 2026.09.01 | ₩14,053 | ₩14,120 | ₩14,053 | ₩14,093 | +0.29% | 38.7만 |
|---|
| 2026.08.31 | ₩14,133 | ₩14,133 | ₩14,093 | ₩14,106 | -0.19% | 10.6만 |
|---|
| 2026.08.28 | ₩14,146 | ₩14,146 | ₩14,120 | ₩14,146 | 0.00% | 6.9만 |
|---|
| 2026.08.27 | ₩14,146 | ₩14,146 | ₩14,079 | ₩14,146 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩14,146 | ₩14,146 | ₩14,133 | ₩14,146 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩14,133 | ₩14,146 | ₩14,113 | ₩14,146 | +0.09% | 3.3만 |
|---|
| 2026.08.24 | ₩14,133 | ₩14,133 | ₩14,079 | ₩14,133 | 0.00% | 5.1만 |
|---|
| 2026.08.21 | ₩14,079 | ₩14,120 | ₩14,066 | ₩14,093 | +0.10% | 3만 |
|---|
| 2026.08.20 | ₩14,093 | ₩14,093 | ₩14,066 | ₩14,079 | -0.10% | 5.3만 |
|---|
| 2026.08.19 | ₩14,093 | ₩14,093 | ₩14,066 | ₩14,079 | -0.10% | 2.6만 |
|---|
| 2026.08.18 | ₩14,066 | ₩14,093 | ₩14,066 | ₩14,079 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩14,093 | ₩14,106 | ₩14,067 | ₩14,067 | -0.18% | 2.9만 |
|---|
| 2026.08.14 | ₩14,079 | ₩14,079 | ₩14,066 | ₩14,066 | -0.10% | 1.5만 |
|---|
| 2026.08.13 | ₩14,066 | ₩14,079 | ₩14,053 | ₩14,066 | 0.00% | 26.4만 |
|---|
| 2026.08.12 | ₩14,012 | ₩14,066 | ₩14,012 | ₩14,053 | +0.29% | 4만 |
|---|
| 2026.08.11 | ₩14,053 | ₩14,053 | ₩14,026 | ₩14,026 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩14,053 | ₩14,066 | ₩14,039 | ₩14,053 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩14,066 | ₩14,066 | ₩14,026 | ₩14,039 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩14,012 | ₩14,039 | ₩14,012 | ₩14,026 | +0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩13,986 | ₩14,039 | ₩13,986 | ₩14,038 | +0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩14,039 | ₩14,053 | ₩14,012 | ₩14,039 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩14,012 | ₩14,053 | ₩14,012 | ₩14,026 | +0.10% | 1.2만 |
|---|
| 2026.07.31 | ₩14,012 | ₩14,026 | ₩14,012 | ₩14,012 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩14,012 | ₩14,026 | ₩14,012 | ₩14,012 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩14,012 | ₩14,033 | ₩14,012 | ₩14,012 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,999 | ₩14,039 | ₩13,999 | ₩14,014 | +0.11% | 10.5만 |
|---|
| 2026.07.27 | ₩14,039 | ₩14,039 | ₩13,999 | ₩13,999 | -0.29% | 6.3만 |
|---|
| 2026.07.24 | ₩13,999 | ₩14,053 | ₩13,999 | ₩14,039 | +0.29% | 12.5만 |
|---|
| 2026.07.23 | ₩14,039 | ₩14,053 | ₩13,999 | ₩14,015 | -0.17% | 2만 |
|---|
| 2026.07.22 | ₩13,999 | ₩14,046 | ₩13,991 | ₩14,039 | +0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩13,986 | ₩13,999 | ₩13,986 | ₩13,999 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩13,986 | ₩13,999 | ₩13,986 | ₩13,995 | +0.07% | 6.8천 |
|---|
| 2026.07.17 | ₩13,986 | ₩13,999 | ₩13,959 | ₩13,999 | +0.10% | 3.1만 |
|---|
| 2026.07.16 | ₩13,959 | ₩13,999 | ₩13,959 | ₩13,972 | +0.10% | 6.9만 |
|---|
| 2026.07.15 | ₩13,999 | ₩14,042 | ₩13,986 | ₩13,992 | -0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩14,012 | ₩14,046 | ₩13,986 | ₩13,999 | -0.10% | 8.7천 |
|---|
| 2026.07.13 | ₩14,012 | ₩14,012 | ₩13,986 | ₩14,012 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩14,012 | ₩14,043 | ₩13,986 | ₩14,012 | 0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩13,986 | ₩14,039 | ₩13,986 | ₩14,000 | +0.11% | 7.8천 |
|---|
| 2026.07.08 | ₩14,012 | ₩14,053 | ₩13,986 | ₩13,986 | -0.19% | 3.9만 |
|---|
| 2026.07.07 | ₩14,039 | ₩14,039 | ₩13,986 | ₩14,026 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩14,012 | ₩14,039 | ₩13,986 | ₩14,012 | 0.00% | 6.2만 |
|---|
| 2026.07.02 | ₩14,012 | ₩14,012 | ₩13,979 | ₩14,012 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩14,012 | ₩14,012 | ₩13,959 | ₩14,012 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩13,972 | ₩13,972 | ₩13,959 | ₩13,972 | 0.00% | 4.1만 |
|---|
| 2026.06.29 | ₩13,945 | ₩13,972 | ₩13,945 | ₩13,972 | +0.19% | 5.7만 |
|---|
| 2026.06.26 | ₩13,945 | ₩13,959 | ₩13,945 | ₩13,959 | +0.10% | 2.6만 |
|---|
| 2026.06.25 | ₩13,959 | ₩13,972 | ₩13,945 | ₩13,945 | -0.10% | 8.1만 |
|---|
| 2026.06.24 | ₩13,986 | ₩13,995 | ₩13,959 | ₩13,959 | -0.19% | 5.3만 |
|---|
| 2026.06.23 | ₩13,972 | ₩13,986 | ₩13,959 | ₩13,972 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩13,999 | ₩13,999 | ₩13,959 | ₩13,959 | -0.29% | 6.3만 |
|---|
| 2026.06.18 | ₩13,959 | ₩13,999 | ₩13,959 | ₩13,959 | 0.00% | 6.7만 |
|---|
| 2026.06.17 | ₩13,999 | ₩13,999 | ₩13,945 | ₩13,971 | -0.20% | 1.7만 |
|---|
| 2026.06.16 | ₩13,986 | ₩13,999 | ₩13,972 | ₩13,986 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩13,945 | ₩13,991 | ₩13,945 | ₩13,972 | +0.19% | 4.3만 |
|---|
| 2026.06.12 | ₩13,945 | ₩13,959 | ₩13,945 | ₩13,945 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩13,945 | ₩13,959 | ₩13,939 | ₩13,959 | +0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩13,945 | ₩13,972 | ₩13,945 | ₩13,945 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩13,972 | ₩13,972 | ₩13,945 | ₩13,945 | -0.19% | 8.4만 |
|---|
| 2026.06.08 | ₩13,945 | ₩13,959 | ₩13,944 | ₩13,959 | +0.10% | 9.4만 |
|---|
| 2026.06.05 | ₩13,945 | ₩13,959 | ₩13,945 | ₩13,945 | 0.00% | 11.9만 |
|---|
| 2026.06.04 | ₩13,986 | ₩13,986 | ₩13,945 | ₩13,945 | -0.29% | 4.6만 |
|---|
| 2026.06.03 | ₩13,986 | ₩13,999 | ₩13,945 | ₩13,959 | -0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩13,986 | ₩13,999 | ₩13,965 | ₩13,972 | -0.10% | 18.8만 |
|---|
| 2026.06.01 | ₩13,945 | ₩13,986 | ₩13,939 | ₩13,986 | +0.29% | 3.2만 |
|---|
| 2026.05.29 | ₩13,945 | ₩13,945 | ₩13,932 | ₩13,932 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,945 | ₩13,952 | ₩13,932 | ₩13,932 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩13,945 | ₩13,945 | ₩13,932 | ₩13,932 | -0.10% | 3.7만 |
|---|
| 2026.05.26 | ₩13,919 | ₩13,945 | ₩13,919 | ₩13,945 | +0.19% | 10.2만 |
|---|
| 2026.05.22 | ₩13,945 | ₩13,945 | ₩13,905 | ₩13,905 | -0.29% | 4.2만 |
|---|
| 2026.05.21 | ₩13,959 | ₩13,959 | ₩13,919 | ₩13,919 | -0.29% | 3.8만 |
|---|
| 2026.05.20 | ₩13,959 | ₩13,972 | ₩13,925 | ₩13,932 | -0.19% | 5.8만 |
|---|
| 2026.05.19 | ₩13,972 | ₩14,012 | ₩13,959 | ₩13,959 | -0.10% | 2.9만 |
|---|
| 2026.05.18 | ₩14,012 | ₩14,039 | ₩13,972 | ₩13,972 | -0.29% | 4.2만 |
|---|
| 2026.05.15 | ₩13,986 | ₩13,995 | ₩13,972 | ₩13,972 | -0.10% | 6.3만 |
|---|
| 2026.05.14 | ₩14,053 | ₩14,053 | ₩13,974 | ₩13,986 | -0.48% | 6.9만 |
|---|
| 2026.05.13 | ₩13,999 | ₩14,039 | ₩13,972 | ₩13,986 | -0.10% | 4만 |
|---|
| 2026.05.12 | ₩13,986 | ₩13,986 | ₩13,972 | ₩13,986 | 0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩14,012 | ₩14,012 | ₩13,972 | ₩13,986 | -0.19% | 15.7만 |
|---|
| 2026.05.08 | ₩14,012 | ₩14,012 | ₩13,959 | ₩13,972 | -0.29% | 6.4만 |
|---|
| 2026.05.07 | ₩13,999 | ₩13,999 | ₩13,957 | ₩13,972 | -0.19% | 4.3만 |
|---|
| 2026.05.06 | ₩13,932 | ₩13,945 | ₩13,892 | ₩13,945 | +0.10% | 3.8만 |
|---|
| 2026.05.05 | ₩13,892 | ₩13,919 | ₩13,892 | ₩13,919 | +0.19% | 3.2만 |
|---|
| 2026.05.04 | ₩13,905 | ₩13,905 | ₩13,878 | ₩13,892 | -0.10% | 2.8만 |
|---|
| 2026.05.01 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,892 | +0.10% | 4.4만 |
|---|
| 2026.04.30 | ₩13,865 | ₩13,878 | ₩13,865 | ₩13,865 | 0.00% | 1.6만 |
|---|
| 2026.04.29 | ₩13,878 | ₩13,878 | ₩13,865 | ₩13,865 | -0.10% | 5.8만 |
|---|
| 2026.04.28 | ₩13,878 | ₩13,878 | ₩13,865 | ₩13,878 | 0.00% | 4.3만 |
|---|
| 2026.04.27 | ₩13,878 | ₩13,878 | ₩13,865 | ₩13,878 | 0.00% | 1.2만 |
|---|
| 2026.04.24 | ₩13,865 | ₩13,878 | ₩13,853 | ₩13,877 | +0.09% | 3.3만 |
|---|
| 2026.04.23 | ₩13,851 | ₩13,865 | ₩13,851 | ₩13,858 | +0.05% | 1.6만 |
|---|
| 2026.04.22 | ₩13,919 | ₩13,919 | ₩13,825 | ₩13,858 | -0.43% | 23.3만 |
|---|
| 2026.04.21 | ₩13,905 | ₩13,905 | ₩13,892 | ₩13,905 | 0.00% | 3만 |
|---|
| 2026.04.20 | ₩13,878 | ₩13,905 | ₩13,878 | ₩13,905 | +0.19% | 4.2만 |
|---|
| 2026.04.17 | ₩13,878 | ₩13,878 | ₩13,851 | ₩13,878 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩13,919 | ₩13,919 | ₩13,838 | ₩13,858 | -0.43% | 10.1만 |
|---|
| 2026.04.15 | ₩13,932 | ₩13,932 | ₩13,905 | ₩13,919 | -0.10% | 13만 |
|---|
| 2026.04.14 | ₩13,919 | ₩13,932 | ₩13,878 | ₩13,932 | +0.10% | 3.8만 |
|---|
| 2026.04.13 | ₩13,892 | ₩13,992 | ₩13,884 | ₩13,905 | +0.10% | 7.6만 |
|---|
| 2026.04.10 | ₩13,865 | ₩13,892 | ₩13,851 | ₩13,892 | +0.19% | 24.7만 |
|---|
| 2026.04.09 | ₩13,865 | ₩13,878 | ₩13,838 | ₩13,865 | 0.00% | 15.4만 |
|---|
| 2026.04.08 | ₩13,851 | ₩13,851 | ₩13,825 | ₩13,825 | -0.19% | 18.8만 |
|---|
| 2026.04.07 | ₩13,825 | ₩13,838 | ₩13,811 | ₩13,838 | +0.10% | 13.4만 |
|---|
| 2026.04.06 | ₩13,825 | ₩13,838 | ₩13,811 | ₩13,838 | +0.10% | 8.2만 |
|---|
| 2026.04.02 | ₩13,811 | ₩13,825 | ₩13,811 | ₩13,811 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,811 | -0.10% | 7.5만 |
|---|
| 2026.03.31 | ₩13,811 | ₩13,851 | ₩13,805 | ₩13,825 | +0.10% | 25.5만 |
|---|
| 2026.03.30 | ₩13,811 | ₩13,851 | ₩13,798 | ₩13,838 | +0.19% | 9.3만 |
|---|
| 2026.03.27 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,798 | -0.10% | 36.3만 |
|---|
| 2026.03.26 | ₩13,798 | ₩13,811 | ₩13,798 | ₩13,798 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,798 | -0.10% | 3.1만 |
|---|
| 2026.03.24 | ₩13,798 | ₩13,811 | ₩13,791 | ₩13,811 | +0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,825 | ₩13,825 | ₩13,758 | ₩13,784 | -0.29% | 24.6만 |
|---|
| 2026.03.20 | ₩13,825 | ₩13,825 | ₩13,798 | ₩13,798 | -0.19% | 7.5만 |
|---|
| 2026.03.19 | ₩13,825 | ₩13,825 | ₩13,798 | ₩13,811 | -0.10% | 57.3만 |
|---|
| 2026.03.18 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,825 | 0.00% | 11.7만 |
|---|
| 2026.03.17 | ₩13,811 | ₩13,822 | ₩13,798 | ₩13,811 | 0.00% | 4.5만 |
|---|
| 2026.03.16 | ₩13,825 | ₩13,825 | ₩13,803 | ₩13,811 | -0.10% | 5.6만 |
|---|
| 2026.03.13 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,825 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩13,838 | ₩13,851 | ₩13,811 | ₩13,811 | -0.19% | 24.9만 |
|---|
| 2026.03.11 | ₩13,851 | ₩13,851 | ₩13,825 | ₩13,825 | -0.19% | 4.5만 |
|---|
| 2026.03.10 | ₩13,851 | ₩13,851 | ₩13,838 | ₩13,838 | -0.10% | 3.2만 |
|---|
| 2026.03.09 | ₩13,851 | ₩13,851 | ₩13,825 | ₩13,838 | -0.10% | 4.1만 |
|---|
| 2026.03.06 | ₩13,838 | ₩13,851 | ₩13,825 | ₩13,825 | -0.10% | 4만 |
|---|
| 2026.03.05 | ₩13,825 | ₩13,838 | ₩13,803 | ₩13,838 | +0.10% | 14.3만 |
|---|
| 2026.03.04 | ₩13,825 | ₩13,825 | ₩13,798 | ₩13,798 | -0.19% | 3.4만 |
|---|
| 2026.03.03 | ₩13,838 | ₩13,838 | ₩13,798 | ₩13,798 | -0.29% | 6.6만 |
|---|
| 2026.03.02 | ₩13,825 | ₩13,838 | ₩13,811 | ₩13,831 | +0.05% | 2.8만 |
|---|
| 2026.02.27 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,825 | 0.00% | 2.4만 |
|---|
| 2026.02.26 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,811 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,811 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩13,838 | ₩13,838 | ₩13,798 | ₩13,798 | -0.29% | 6.4만 |
|---|
| 2026.02.23 | ₩13,798 | ₩13,811 | ₩13,798 | ₩13,811 | +0.10% | 2.1만 |
|---|
| 2026.02.20 | ₩13,798 | ₩13,811 | ₩13,784 | ₩13,798 | 0.00% | 4.5만 |
|---|
| 2026.02.19 | ₩13,798 | ₩13,798 | ₩13,784 | ₩13,798 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩13,798 | ₩13,798 | ₩13,771 | ₩13,784 | -0.10% | 4.4만 |
|---|
| 2026.02.17 | ₩13,798 | ₩13,798 | ₩13,751 | ₩13,771 | -0.19% | 4.4만 |
|---|
| 2026.02.13 | ₩13,758 | ₩13,771 | ₩13,744 | ₩13,744 | -0.10% | 2.6만 |
|---|
| 2026.02.12 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,758 | +0.10% | 4.5만 |
|---|
| 2026.02.11 | ₩13,758 | ₩13,758 | ₩13,731 | ₩13,731 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩13,744 | ₩13,744 | ₩13,731 | ₩13,744 | 0.00% | 8만 |
|---|
| 2026.02.09 | ₩13,731 | ₩13,744 | ₩13,717 | ₩13,731 | 0.00% | 8.1만 |
|---|
| 2026.02.06 | ₩13,744 | ₩13,744 | ₩13,731 | ₩13,731 | -0.10% | 8.5만 |
|---|
| 2026.02.05 | ₩13,717 | ₩13,744 | ₩13,711 | ₩13,731 | +0.10% | 18.9만 |
|---|
| 2026.02.04 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,731 | -0.10% | 6.9만 |
|---|
| 2026.02.03 | ₩13,717 | ₩13,744 | ₩13,717 | ₩13,731 | +0.10% | 22만 |
|---|
| 2026.02.02 | ₩13,744 | ₩13,744 | ₩13,711 | ₩13,731 | -0.10% | 14.3만 |
|---|
| 2026.01.30 | ₩13,744 | ₩13,744 | ₩13,731 | ₩13,744 | 0.00% | 6만 |
|---|
| 2026.01.29 | ₩13,744 | ₩13,754 | ₩13,704 | ₩13,731 | -0.10% | 7.7만 |
|---|
| 2026.01.28 | ₩13,731 | ₩13,758 | ₩13,717 | ₩13,731 | 0.00% | 9.2만 |
|---|
| 2026.01.27 | ₩13,744 | ₩13,811 | ₩13,731 | ₩13,731 | -0.10% | 16.8만 |
|---|
| 2026.01.26 | ₩13,784 | ₩13,784 | ₩13,731 | ₩13,744 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,744 | ₩13,771 | ₩13,704 | ₩13,744 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩13,798 | ₩13,798 | ₩13,731 | ₩13,744 | -0.39% | 9.2만 |
|---|
| 2026.01.21 | ₩13,744 | ₩13,771 | ₩13,717 | ₩13,744 | 0.00% | 35.2만 |
|---|
| 2026.01.20 | ₩13,744 | ₩13,746 | ₩13,704 | ₩13,744 | 0.00% | 11.3만 |
|---|
| 2026.01.16 | ₩13,731 | ₩13,746 | ₩13,711 | ₩13,717 | -0.10% | 11.2만 |
|---|
| 2026.01.15 | ₩13,758 | ₩13,758 | ₩13,704 | ₩13,717 | -0.29% | 15.6만 |
|---|
| 2026.01.14 | ₩13,744 | ₩13,758 | ₩13,717 | ₩13,744 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩13,744 | ₩13,751 | ₩13,704 | ₩13,744 | 0.00% | 15만 |
|---|
| 2026.01.12 | ₩13,744 | ₩13,771 | ₩13,704 | ₩13,731 | -0.10% | 1.5만 |
|---|
| 2026.01.09 | ₩13,717 | ₩13,744 | ₩13,691 | ₩13,691 | -0.20% | 10.6만 |
|---|
| 2026.01.08 | ₩13,731 | ₩13,731 | ₩13,691 | ₩13,704 | -0.20% | 2.5만 |
|---|
| 2026.01.07 | ₩13,784 | ₩13,784 | ₩13,704 | ₩13,717 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩13,704 | ₩13,758 | ₩13,704 | ₩13,704 | 0.00% | 13.6만 |
|---|
| 2026.01.05 | ₩13,731 | ₩13,731 | ₩13,704 | ₩13,704 | -0.20% | 12.1만 |
|---|
| 2026.01.02 | ₩13,731 | ₩13,731 | ₩13,704 | ₩13,704 | -0.20% | 2.4만 |
|---|
| 2025.12.31 | ₩13,744 | ₩13,744 | ₩13,717 | ₩13,731 | -0.10% | 3.9만 |
|---|
| 2025.12.30 | ₩13,731 | ₩13,731 | ₩13,677 | ₩13,704 | -0.20% | 17.2만 |
|---|
| 2025.12.29 | ₩13,731 | ₩13,731 | ₩13,711 | ₩13,717 | -0.10% | 8.3만 |
|---|
| 2025.12.26 | ₩13,744 | ₩13,744 | ₩13,704 | ₩13,731 | -0.10% | 20만 |
|---|
| 2025.12.24 | ₩13,731 | ₩13,731 | ₩13,692 | ₩13,704 | -0.20% | 1.5만 |
|---|
| 2025.12.23 | ₩13,758 | ₩13,771 | ₩13,704 | ₩13,717 | -0.29% | 2.8만 |
|---|
| 2025.12.22 | ₩13,784 | ₩13,784 | ₩13,704 | ₩13,704 | -0.58% | 5.6만 |
|---|
| 2025.12.19 | ₩13,758 | ₩13,771 | ₩13,717 | ₩13,717 | -0.29% | 55.5만 |
|---|
| 2025.12.18 | ₩13,771 | ₩13,784 | ₩13,744 | ₩13,744 | -0.19% | 9.8만 |
|---|
| 2025.12.17 | ₩13,771 | ₩13,771 | ₩13,717 | ₩13,771 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩13,704 | ₩13,771 | ₩13,703 | ₩13,771 | +0.49% | 122.5만 |
|---|
| 2025.12.15 | ₩13,664 | ₩13,717 | ₩13,644 | ₩13,704 | +0.29% | 38만 |
|---|
| 2025.12.12 | ₩13,744 | ₩13,744 | ₩13,664 | ₩13,664 | -0.59% | 4.3만 |
|---|
| 2025.12.11 | ₩13,650 | ₩13,650 | ₩13,624 | ₩13,637 | -0.10% | 6.3만 |
|---|
| 2025.12.10 | ₩13,637 | ₩13,677 | ₩13,637 | ₩13,644 | +0.05% | 21.1만 |
|---|
| 2025.12.09 | ₩13,677 | ₩13,677 | ₩13,624 | ₩13,637 | -0.29% | 14.6만 |
|---|
| 2025.12.08 | ₩13,650 | ₩13,664 | ₩13,637 | ₩13,664 | +0.10% | 20만 |
|---|
| 2025.12.05 | ₩13,624 | ₩13,650 | ₩13,617 | ₩13,637 | +0.10% | 5.6만 |
|---|
| 2025.12.04 | ₩13,637 | ₩13,637 | ₩13,610 | ₩13,624 | -0.10% | 4.3만 |
|---|
| 2025.12.03 | ₩13,637 | ₩13,637 | ₩13,610 | ₩13,637 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩13,637 | ₩13,637 | ₩13,611 | ₩13,624 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩13,704 | ₩13,704 | ₩13,624 | ₩13,624 | -0.59% | 30.5만 |
|---|
| 2025.11.28 | ₩13,704 | ₩13,704 | ₩13,610 | ₩13,624 | -0.59% | 5.7만 |
|---|
| 2025.11.26 | ₩13,637 | ₩13,664 | ₩13,543 | ₩13,610 | -0.20% | 7.6만 |
|---|
| 2025.11.25 | ₩13,637 | ₩13,704 | ₩13,624 | ₩13,637 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩13,650 | ₩13,691 | ₩13,624 | ₩13,637 | -0.10% | 17.3만 |
|---|
| 2025.11.21 | ₩13,610 | ₩13,691 | ₩13,610 | ₩13,650 | +0.30% | 6.1만 |
|---|
| 2025.11.20 | ₩13,637 | ₩13,670 | ₩13,610 | ₩13,650 | +0.10% | 11.2만 |
|---|
| 2025.11.19 | ₩13,637 | ₩13,650 | ₩13,636 | ₩13,650 | +0.10% | 5.6만 |
|---|
| 2025.11.18 | ₩13,677 | ₩13,691 | ₩13,637 | ₩13,650 | -0.20% | 13.6만 |
|---|
| 2025.11.17 | ₩13,704 | ₩13,731 | ₩13,670 | ₩13,677 | -0.20% | 12.6만 |
|---|
| 2025.11.14 | ₩13,731 | ₩13,744 | ₩13,704 | ₩13,717 | -0.10% | 6.8만 |
|---|
| 2025.11.13 | ₩13,784 | ₩13,784 | ₩13,717 | ₩13,731 | -0.39% | 11.9만 |
|---|
| 2025.11.12 | ₩13,771 | ₩13,771 | ₩13,731 | ₩13,744 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩13,771 | ₩13,771 | ₩13,731 | ₩13,731 | -0.29% | 15.4만 |
|---|
| 2025.11.10 | ₩13,798 | ₩13,798 | ₩13,731 | ₩13,744 | -0.39% | 14만 |
|---|
| 2025.11.07 | ₩13,704 | ₩13,758 | ₩13,704 | ₩13,717 | +0.10% | 19.3만 |
|---|
| 2025.11.06 | ₩13,771 | ₩13,784 | ₩13,720 | ₩13,731 | -0.29% | 8.5만 |
|---|
| 2025.11.05 | ₩13,771 | ₩13,771 | ₩13,731 | ₩13,758 | -0.10% | 13.6만 |
|---|
| 2025.11.04 | ₩13,825 | ₩13,825 | ₩13,744 | ₩13,744 | -0.58% | 26.3만 |
|---|
| 2025.11.03 | ₩13,825 | ₩13,873 | ₩13,771 | ₩13,771 | -0.39% | 42.3만 |
|---|
| 2025.10.31 | ₩13,825 | ₩13,825 | ₩13,771 | ₩13,825 | 0.00% | 57.1만 |
|---|
| 2025.10.30 | ₩13,798 | ₩13,825 | ₩13,771 | ₩13,798 | 0.00% | 31.3만 |
|---|
| 2025.10.29 | ₩13,798 | ₩13,811 | ₩13,784 | ₩13,798 | 0.00% | 27.9만 |
|---|
| 2025.10.28 | ₩13,878 | ₩13,878 | ₩13,798 | ₩13,805 | -0.53% | 11.5만 |
|---|
| 2025.10.27 | ₩13,825 | ₩13,825 | ₩13,771 | ₩13,811 | -0.10% | 15.9만 |
|---|
| 2025.10.24 | ₩13,811 | ₩13,838 | ₩13,771 | ₩13,784 | -0.19% | 18.6만 |
|---|
| 2025.10.23 | ₩13,771 | ₩13,811 | ₩13,744 | ₩13,771 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩13,784 | ₩13,811 | ₩13,744 | ₩13,744 | -0.29% | 26.8만 |
|---|
| 2025.10.21 | ₩13,717 | ₩13,865 | ₩13,716 | ₩13,744 | +0.20% | 137.7만 |
|---|
| 2025.10.20 | ₩13,851 | ₩13,878 | ₩13,624 | ₩13,731 | -0.87% | 260.6만 |
|---|
| 2025.10.17 | ₩14,012 | ₩14,214 | ₩14,012 | ₩14,053 | +0.29% | 54.8만 |
|---|
| 2025.10.16 | ₩14,033 | ₩14,065 | ₩13,959 | ₩13,959 | -0.53% | 1만 |
|---|
| 2025.10.15 | ₩14,616 | ₩14,616 | ₩13,986 | ₩14,053 | -3.85% | 17.8만 |
|---|
| 2025.10.14 | ₩14,033 | ₩14,079 | ₩14,033 | ₩14,079 | +0.33% | 5만 |
|---|
| 2025.10.13 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩14,012 | ₩14,053 | ₩13,999 | ₩14,026 | +0.10% | 18.6만 |
|---|