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 | ₩27,893 | ₩28,053 | ₩21,374 | ₩22,830 | -18.15% | 315.7만 |
| 2026.10.08 | ₩30,819 | ₩34,746 | ₩27,466 | ₩32,328 | +4.90% | 175.2만 |
| 2026.10.07 | ₩26,317 | ₩38,246 | ₩26,050 | ₩33,410 | +26.95% | 347.2만 |
| 2026.10.06 | ₩30,071 | ₩31,520 | ₩23,004 | ₩25,649 | -14.70% | 274.9만 |
| 2026.10.05 | ₩58,779 | ₩64,122 | ₩41,118 | ₩51,632 | -12.16% | 294.8만 |
| 2026.10.02 | ₩38,741 | ₩70,802 | ₩36,069 | ₩52,660 | +35.93% | 930.5만 |
| 2026.10.01 | ₩21,000 | ₩32,048 | ₩20,707 | ₩31,300 | +49.05% | 241.7만 |
| 2026.09.30 | ₩18,515 | ₩22,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,908 |
| +18.33% |
| 273.3만 |
| 2026.09.29 | ₩16,164 | ₩22,710 | ₩15,256 | ₩17,233 | +6.61% | 378만 |
|---|
| 2026.09.28 | ₩14,134 | ₩18,261 | ₩14,110 | ₩14,127 | -0.05% | 40.3만 |
|---|
| 2026.09.25 | ₩14,120 | ₩14,160 | ₩14,094 | ₩14,134 | +0.09% | 11.8만 |
|---|
| 2026.09.24 | ₩14,120 | ₩14,120 | ₩14,107 | ₩14,120 | 0.00% | 8.8만 |
|---|
| 2026.09.23 | ₩14,120 | ₩14,120 | ₩14,107 | ₩14,120 | 0.00% | 5.8만 |
|---|
| 2026.09.22 | ₩14,120 | ₩14,134 | ₩14,107 | ₩14,120 | 0.00% | 113.7만 |
|---|
| 2026.09.21 | ₩14,094 | ₩14,147 | ₩14,094 | ₩14,120 | +0.19% | 14.1만 |
|---|
| 2026.09.18 | ₩14,094 | ₩14,094 | ₩14,067 | ₩14,094 | 0.00% | 111.1만 |
|---|
| 2026.09.17 | ₩14,080 | ₩14,094 | ₩14,067 | ₩14,067 | -0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩14,094 | ₩14,147 | ₩14,067 | ₩14,067 | -0.19% | 13.3만 |
|---|
| 2026.09.15 | ₩14,120 | ₩14,120 | ₩14,080 | ₩14,094 | -0.19% | 7.6만 |
|---|
| 2026.09.14 | ₩14,094 | ₩14,120 | ₩14,080 | ₩14,094 | 0.00% | 32.1만 |
|---|
| 2026.09.11 | ₩14,094 | ₩14,107 | ₩14,080 | ₩14,094 | 0.00% | 15.3만 |
|---|
| 2026.09.10 | ₩14,040 | ₩14,107 | ₩14,040 | ₩14,094 | +0.38% | 6.9만 |
|---|
| 2026.09.09 | ₩14,067 | ₩14,094 | ₩14,053 | ₩14,080 | +0.09% | 7.3만 |
|---|
| 2026.09.08 | ₩14,094 | ₩14,094 | ₩14,067 | ₩14,067 | -0.19% | 6.6만 |
|---|
| 2026.09.04 | ₩14,080 | ₩14,094 | ₩14,067 | ₩14,094 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩14,073 | ₩14,094 | ₩14,047 | ₩14,094 | +0.14% | 7.8만 |
|---|
| 2026.09.02 | ₩14,053 | ₩14,067 | ₩14,040 | ₩14,060 | +0.05% | 4.8만 |
|---|
| 2026.09.01 | ₩14,000 | ₩14,067 | ₩14,000 | ₩14,040 | +0.29% | 38.7만 |
|---|
| 2026.08.31 | ₩14,080 | ₩14,080 | ₩14,040 | ₩14,053 | -0.19% | 10.6만 |
|---|
| 2026.08.28 | ₩14,094 | ₩14,094 | ₩14,067 | ₩14,094 | 0.00% | 6.9만 |
|---|
| 2026.08.27 | ₩14,094 | ₩14,094 | ₩14,027 | ₩14,094 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩14,094 | ₩14,094 | ₩14,080 | ₩14,094 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩14,080 | ₩14,094 | ₩14,060 | ₩14,094 | +0.09% | 3.3만 |
|---|
| 2026.08.24 | ₩14,080 | ₩14,080 | ₩14,027 | ₩14,080 | 0.00% | 5.1만 |
|---|
| 2026.08.21 | ₩14,027 | ₩14,067 | ₩14,013 | ₩14,040 | +0.10% | 3만 |
|---|
| 2026.08.20 | ₩14,040 | ₩14,040 | ₩14,013 | ₩14,027 | -0.10% | 5.3만 |
|---|
| 2026.08.19 | ₩14,040 | ₩14,040 | ₩14,013 | ₩14,027 | -0.10% | 2.6만 |
|---|
| 2026.08.18 | ₩14,013 | ₩14,040 | ₩14,013 | ₩14,027 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩14,040 | ₩14,053 | ₩14,015 | ₩14,015 | -0.18% | 2.9만 |
|---|
| 2026.08.14 | ₩14,027 | ₩14,027 | ₩14,013 | ₩14,013 | -0.10% | 1.5만 |
|---|
| 2026.08.13 | ₩14,013 | ₩14,027 | ₩14,000 | ₩14,013 | 0.00% | 26.4만 |
|---|
| 2026.08.12 | ₩13,960 | ₩14,013 | ₩13,960 | ₩14,000 | +0.29% | 4만 |
|---|
| 2026.08.11 | ₩14,000 | ₩14,000 | ₩13,973 | ₩13,973 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩14,000 | ₩14,013 | ₩13,987 | ₩14,000 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩14,013 | ₩14,013 | ₩13,973 | ₩13,987 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩13,960 | ₩13,987 | ₩13,960 | ₩13,973 | +0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩13,933 | ₩13,987 | ₩13,933 | ₩13,985 | +0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩13,987 | ₩14,000 | ₩13,960 | ₩13,987 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩13,960 | ₩14,000 | ₩13,960 | ₩13,973 | +0.10% | 1.2만 |
|---|
| 2026.07.31 | ₩13,960 | ₩13,973 | ₩13,960 | ₩13,960 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩13,960 | ₩13,973 | ₩13,960 | ₩13,960 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩13,960 | ₩13,980 | ₩13,960 | ₩13,960 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,947 | ₩13,987 | ₩13,947 | ₩13,961 | +0.11% | 10.5만 |
|---|
| 2026.07.27 | ₩13,987 | ₩13,987 | ₩13,947 | ₩13,947 | -0.29% | 6.3만 |
|---|
| 2026.07.24 | ₩13,947 | ₩14,000 | ₩13,947 | ₩13,987 | +0.29% | 12.5만 |
|---|
| 2026.07.23 | ₩13,987 | ₩14,000 | ₩13,947 | ₩13,963 | -0.17% | 2만 |
|---|
| 2026.07.22 | ₩13,947 | ₩13,993 | ₩13,939 | ₩13,987 | +0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩13,933 | ₩13,947 | ₩13,933 | ₩13,947 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩13,933 | ₩13,947 | ₩13,933 | ₩13,943 | +0.07% | 6.8천 |
|---|
| 2026.07.17 | ₩13,933 | ₩13,947 | ₩13,907 | ₩13,947 | +0.10% | 3.1만 |
|---|
| 2026.07.16 | ₩13,907 | ₩13,947 | ₩13,907 | ₩13,920 | +0.10% | 6.9만 |
|---|
| 2026.07.15 | ₩13,947 | ₩13,989 | ₩13,933 | ₩13,940 | -0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩13,960 | ₩13,993 | ₩13,933 | ₩13,947 | -0.10% | 8.7천 |
|---|
| 2026.07.13 | ₩13,960 | ₩13,960 | ₩13,933 | ₩13,960 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩13,960 | ₩13,991 | ₩13,933 | ₩13,960 | 0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩13,933 | ₩13,987 | ₩13,933 | ₩13,948 | +0.11% | 7.8천 |
|---|
| 2026.07.08 | ₩13,960 | ₩14,000 | ₩13,933 | ₩13,933 | -0.19% | 3.9만 |
|---|
| 2026.07.07 | ₩13,987 | ₩13,987 | ₩13,933 | ₩13,973 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩13,960 | ₩13,987 | ₩13,933 | ₩13,960 | 0.00% | 6.2만 |
|---|
| 2026.07.02 | ₩13,960 | ₩13,960 | ₩13,927 | ₩13,960 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩13,960 | ₩13,960 | ₩13,907 | ₩13,960 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩13,920 | ₩13,920 | ₩13,907 | ₩13,920 | 0.00% | 4.1만 |
|---|
| 2026.06.29 | ₩13,893 | ₩13,920 | ₩13,893 | ₩13,920 | +0.19% | 5.7만 |
|---|
| 2026.06.26 | ₩13,893 | ₩13,907 | ₩13,893 | ₩13,907 | +0.10% | 2.6만 |
|---|
| 2026.06.25 | ₩13,907 | ₩13,920 | ₩13,893 | ₩13,893 | -0.10% | 8.1만 |
|---|
| 2026.06.24 | ₩13,933 | ₩13,943 | ₩13,907 | ₩13,907 | -0.19% | 5.3만 |
|---|
| 2026.06.23 | ₩13,920 | ₩13,933 | ₩13,907 | ₩13,920 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩13,947 | ₩13,947 | ₩13,907 | ₩13,907 | -0.29% | 6.3만 |
|---|
| 2026.06.18 | ₩13,907 | ₩13,947 | ₩13,907 | ₩13,907 | 0.00% | 6.7만 |
|---|
| 2026.06.17 | ₩13,947 | ₩13,947 | ₩13,893 | ₩13,919 | -0.20% | 1.7만 |
|---|
| 2026.06.16 | ₩13,933 | ₩13,947 | ₩13,920 | ₩13,933 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩13,893 | ₩13,939 | ₩13,893 | ₩13,920 | +0.19% | 4.3만 |
|---|
| 2026.06.12 | ₩13,893 | ₩13,907 | ₩13,893 | ₩13,893 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩13,893 | ₩13,907 | ₩13,886 | ₩13,907 | +0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩13,893 | ₩13,920 | ₩13,893 | ₩13,893 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩13,920 | ₩13,920 | ₩13,893 | ₩13,893 | -0.19% | 8.4만 |
|---|
| 2026.06.08 | ₩13,893 | ₩13,907 | ₩13,892 | ₩13,907 | +0.10% | 9.4만 |
|---|
| 2026.06.05 | ₩13,893 | ₩13,907 | ₩13,893 | ₩13,893 | 0.00% | 11.9만 |
|---|
| 2026.06.04 | ₩13,933 | ₩13,933 | ₩13,893 | ₩13,893 | -0.29% | 4.6만 |
|---|
| 2026.06.03 | ₩13,933 | ₩13,947 | ₩13,893 | ₩13,907 | -0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩13,933 | ₩13,947 | ₩13,913 | ₩13,920 | -0.10% | 18.8만 |
|---|
| 2026.06.01 | ₩13,893 | ₩13,933 | ₩13,886 | ₩13,933 | +0.29% | 3.2만 |
|---|
| 2026.05.29 | ₩13,893 | ₩13,893 | ₩13,880 | ₩13,880 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,893 | ₩13,900 | ₩13,880 | ₩13,880 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩13,893 | ₩13,893 | ₩13,880 | ₩13,880 | -0.10% | 3.7만 |
|---|
| 2026.05.26 | ₩13,866 | ₩13,893 | ₩13,866 | ₩13,893 | +0.19% | 10.2만 |
|---|
| 2026.05.22 | ₩13,893 | ₩13,893 | ₩13,853 | ₩13,853 | -0.29% | 4.2만 |
|---|
| 2026.05.21 | ₩13,907 | ₩13,907 | ₩13,866 | ₩13,866 | -0.29% | 3.8만 |
|---|
| 2026.05.20 | ₩13,907 | ₩13,920 | ₩13,873 | ₩13,880 | -0.19% | 5.8만 |
|---|
| 2026.05.19 | ₩13,920 | ₩13,960 | ₩13,907 | ₩13,907 | -0.10% | 2.9만 |
|---|
| 2026.05.18 | ₩13,960 | ₩13,987 | ₩13,920 | ₩13,920 | -0.29% | 4.2만 |
|---|
| 2026.05.15 | ₩13,933 | ₩13,943 | ₩13,920 | ₩13,920 | -0.10% | 6.3만 |
|---|
| 2026.05.14 | ₩14,000 | ₩14,000 | ₩13,921 | ₩13,933 | -0.48% | 6.9만 |
|---|
| 2026.05.13 | ₩13,947 | ₩13,987 | ₩13,920 | ₩13,933 | -0.10% | 4만 |
|---|
| 2026.05.12 | ₩13,933 | ₩13,933 | ₩13,920 | ₩13,933 | 0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩13,960 | ₩13,960 | ₩13,920 | ₩13,933 | -0.19% | 15.7만 |
|---|
| 2026.05.08 | ₩13,960 | ₩13,960 | ₩13,907 | ₩13,920 | -0.29% | 6.4만 |
|---|
| 2026.05.07 | ₩13,947 | ₩13,947 | ₩13,905 | ₩13,920 | -0.19% | 4.3만 |
|---|
| 2026.05.06 | ₩13,880 | ₩13,893 | ₩13,840 | ₩13,893 | +0.10% | 3.8만 |
|---|
| 2026.05.05 | ₩13,840 | ₩13,866 | ₩13,840 | ₩13,866 | +0.19% | 3.2만 |
|---|
| 2026.05.04 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,840 | -0.10% | 2.8만 |
|---|
| 2026.05.01 | ₩13,826 | ₩13,840 | ₩13,826 | ₩13,840 | +0.10% | 4.4만 |
|---|
| 2026.04.30 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,813 | 0.00% | 1.6만 |
|---|
| 2026.04.29 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 5.8만 |
|---|
| 2026.04.28 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,826 | 0.00% | 4.3만 |
|---|
| 2026.04.27 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,826 | 0.00% | 1.2만 |
|---|
| 2026.04.24 | ₩13,813 | ₩13,826 | ₩13,801 | ₩13,825 | +0.09% | 3.3만 |
|---|
| 2026.04.23 | ₩13,800 | ₩13,813 | ₩13,800 | ₩13,806 | +0.05% | 1.6만 |
|---|
| 2026.04.22 | ₩13,866 | ₩13,866 | ₩13,773 | ₩13,806 | -0.43% | 23.3만 |
|---|
| 2026.04.21 | ₩13,853 | ₩13,853 | ₩13,840 | ₩13,853 | 0.00% | 3만 |
|---|
| 2026.04.20 | ₩13,826 | ₩13,853 | ₩13,826 | ₩13,853 | +0.19% | 4.2만 |
|---|
| 2026.04.17 | ₩13,826 | ₩13,826 | ₩13,800 | ₩13,826 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩13,866 | ₩13,866 | ₩13,786 | ₩13,806 | -0.43% | 10.1만 |
|---|
| 2026.04.15 | ₩13,880 | ₩13,880 | ₩13,853 | ₩13,866 | -0.10% | 13만 |
|---|
| 2026.04.14 | ₩13,866 | ₩13,880 | ₩13,826 | ₩13,880 | +0.10% | 3.8만 |
|---|
| 2026.04.13 | ₩13,840 | ₩13,940 | ₩13,832 | ₩13,853 | +0.10% | 7.6만 |
|---|
| 2026.04.10 | ₩13,813 | ₩13,840 | ₩13,800 | ₩13,840 | +0.19% | 24.7만 |
|---|
| 2026.04.09 | ₩13,813 | ₩13,826 | ₩13,786 | ₩13,813 | 0.00% | 15.4만 |
|---|
| 2026.04.08 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,773 | -0.19% | 18.8만 |
|---|
| 2026.04.07 | ₩13,773 | ₩13,786 | ₩13,760 | ₩13,786 | +0.10% | 13.4만 |
|---|
| 2026.04.06 | ₩13,773 | ₩13,786 | ₩13,760 | ₩13,786 | +0.10% | 8.2만 |
|---|
| 2026.04.02 | ₩13,760 | ₩13,773 | ₩13,760 | ₩13,760 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,760 | -0.10% | 7.5만 |
|---|
| 2026.03.31 | ₩13,760 | ₩13,800 | ₩13,753 | ₩13,773 | +0.10% | 25.5만 |
|---|
| 2026.03.30 | ₩13,760 | ₩13,800 | ₩13,746 | ₩13,786 | +0.19% | 9.3만 |
|---|
| 2026.03.27 | ₩13,760 | ₩13,760 | ₩13,746 | ₩13,746 | -0.10% | 36.3만 |
|---|
| 2026.03.26 | ₩13,746 | ₩13,760 | ₩13,746 | ₩13,746 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩13,760 | ₩13,760 | ₩13,746 | ₩13,746 | -0.10% | 3.1만 |
|---|
| 2026.03.24 | ₩13,746 | ₩13,760 | ₩13,740 | ₩13,760 | +0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,773 | ₩13,773 | ₩13,706 | ₩13,733 | -0.29% | 24.6만 |
|---|
| 2026.03.20 | ₩13,773 | ₩13,773 | ₩13,746 | ₩13,746 | -0.19% | 7.5만 |
|---|
| 2026.03.19 | ₩13,773 | ₩13,773 | ₩13,746 | ₩13,760 | -0.10% | 57.3만 |
|---|
| 2026.03.18 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,773 | 0.00% | 11.7만 |
|---|
| 2026.03.17 | ₩13,760 | ₩13,770 | ₩13,746 | ₩13,760 | 0.00% | 4.5만 |
|---|
| 2026.03.16 | ₩13,773 | ₩13,773 | ₩13,752 | ₩13,760 | -0.10% | 5.6만 |
|---|
| 2026.03.13 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,773 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩13,786 | ₩13,800 | ₩13,760 | ₩13,760 | -0.19% | 24.9만 |
|---|
| 2026.03.11 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,773 | -0.19% | 4.5만 |
|---|
| 2026.03.10 | ₩13,800 | ₩13,800 | ₩13,786 | ₩13,786 | -0.10% | 3.2만 |
|---|
| 2026.03.09 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,786 | -0.10% | 4.1만 |
|---|
| 2026.03.06 | ₩13,786 | ₩13,800 | ₩13,773 | ₩13,773 | -0.10% | 4만 |
|---|
| 2026.03.05 | ₩13,773 | ₩13,786 | ₩13,752 | ₩13,786 | +0.10% | 14.3만 |
|---|
| 2026.03.04 | ₩13,773 | ₩13,773 | ₩13,746 | ₩13,746 | -0.19% | 3.4만 |
|---|
| 2026.03.03 | ₩13,786 | ₩13,786 | ₩13,746 | ₩13,746 | -0.29% | 6.6만 |
|---|
| 2026.03.02 | ₩13,773 | ₩13,786 | ₩13,760 | ₩13,780 | +0.05% | 2.8만 |
|---|
| 2026.02.27 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,773 | 0.00% | 2.4만 |
|---|
| 2026.02.26 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,760 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩13,760 | ₩13,760 | ₩13,746 | ₩13,760 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩13,786 | ₩13,786 | ₩13,746 | ₩13,746 | -0.29% | 6.4만 |
|---|
| 2026.02.23 | ₩13,746 | ₩13,760 | ₩13,746 | ₩13,760 | +0.10% | 2.1만 |
|---|
| 2026.02.20 | ₩13,746 | ₩13,760 | ₩13,733 | ₩13,746 | 0.00% | 4.5만 |
|---|
| 2026.02.19 | ₩13,746 | ₩13,746 | ₩13,733 | ₩13,746 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩13,746 | ₩13,746 | ₩13,719 | ₩13,733 | -0.10% | 4.4만 |
|---|
| 2026.02.17 | ₩13,746 | ₩13,746 | ₩13,699 | ₩13,719 | -0.19% | 4.4만 |
|---|
| 2026.02.13 | ₩13,706 | ₩13,719 | ₩13,693 | ₩13,693 | -0.10% | 2.6만 |
|---|
| 2026.02.12 | ₩13,693 | ₩13,706 | ₩13,679 | ₩13,706 | +0.10% | 4.5만 |
|---|
| 2026.02.11 | ₩13,706 | ₩13,706 | ₩13,679 | ₩13,679 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩13,693 | ₩13,693 | ₩13,679 | ₩13,693 | 0.00% | 8만 |
|---|
| 2026.02.09 | ₩13,679 | ₩13,693 | ₩13,666 | ₩13,679 | 0.00% | 8.1만 |
|---|
| 2026.02.06 | ₩13,693 | ₩13,693 | ₩13,679 | ₩13,679 | -0.10% | 8.5만 |
|---|
| 2026.02.05 | ₩13,666 | ₩13,693 | ₩13,659 | ₩13,679 | +0.10% | 18.9만 |
|---|
| 2026.02.04 | ₩13,693 | ₩13,706 | ₩13,679 | ₩13,679 | -0.10% | 6.9만 |
|---|
| 2026.02.03 | ₩13,666 | ₩13,693 | ₩13,666 | ₩13,679 | +0.10% | 22만 |
|---|
| 2026.02.02 | ₩13,693 | ₩13,693 | ₩13,659 | ₩13,679 | -0.10% | 14.3만 |
|---|
| 2026.01.30 | ₩13,693 | ₩13,693 | ₩13,679 | ₩13,693 | 0.00% | 6만 |
|---|
| 2026.01.29 | ₩13,693 | ₩13,702 | ₩13,653 | ₩13,679 | -0.10% | 7.7만 |
|---|
| 2026.01.28 | ₩13,679 | ₩13,706 | ₩13,666 | ₩13,679 | 0.00% | 9.2만 |
|---|
| 2026.01.27 | ₩13,693 | ₩13,760 | ₩13,679 | ₩13,679 | -0.10% | 16.8만 |
|---|
| 2026.01.26 | ₩13,733 | ₩13,733 | ₩13,679 | ₩13,693 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,693 | ₩13,719 | ₩13,653 | ₩13,693 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩13,746 | ₩13,746 | ₩13,679 | ₩13,693 | -0.39% | 9.2만 |
|---|
| 2026.01.21 | ₩13,693 | ₩13,719 | ₩13,666 | ₩13,693 | 0.00% | 35.2만 |
|---|
| 2026.01.20 | ₩13,693 | ₩13,694 | ₩13,653 | ₩13,693 | 0.00% | 11.3만 |
|---|
| 2026.01.16 | ₩13,679 | ₩13,694 | ₩13,659 | ₩13,666 | -0.10% | 11.2만 |
|---|
| 2026.01.15 | ₩13,706 | ₩13,706 | ₩13,653 | ₩13,666 | -0.29% | 15.6만 |
|---|
| 2026.01.14 | ₩13,693 | ₩13,706 | ₩13,666 | ₩13,693 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩13,693 | ₩13,699 | ₩13,653 | ₩13,693 | 0.00% | 15만 |
|---|
| 2026.01.12 | ₩13,693 | ₩13,719 | ₩13,653 | ₩13,679 | -0.10% | 1.5만 |
|---|
| 2026.01.09 | ₩13,666 | ₩13,693 | ₩13,639 | ₩13,639 | -0.20% | 10.6만 |
|---|
| 2026.01.08 | ₩13,679 | ₩13,679 | ₩13,639 | ₩13,653 | -0.20% | 2.5만 |
|---|
| 2026.01.07 | ₩13,733 | ₩13,733 | ₩13,653 | ₩13,666 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩13,653 | ₩13,706 | ₩13,653 | ₩13,653 | 0.00% | 13.6만 |
|---|
| 2026.01.05 | ₩13,679 | ₩13,679 | ₩13,653 | ₩13,653 | -0.20% | 12.1만 |
|---|
| 2026.01.02 | ₩13,679 | ₩13,679 | ₩13,653 | ₩13,653 | -0.20% | 2.4만 |
|---|
| 2025.12.31 | ₩13,693 | ₩13,693 | ₩13,666 | ₩13,679 | -0.10% | 3.9만 |
|---|
| 2025.12.30 | ₩13,679 | ₩13,679 | ₩13,626 | ₩13,653 | -0.20% | 17.2만 |
|---|
| 2025.12.29 | ₩13,679 | ₩13,679 | ₩13,659 | ₩13,666 | -0.10% | 8.3만 |
|---|
| 2025.12.26 | ₩13,693 | ₩13,693 | ₩13,653 | ₩13,679 | -0.10% | 20만 |
|---|
| 2025.12.24 | ₩13,679 | ₩13,679 | ₩13,641 | ₩13,653 | -0.20% | 1.5만 |
|---|
| 2025.12.23 | ₩13,706 | ₩13,719 | ₩13,653 | ₩13,666 | -0.29% | 2.8만 |
|---|
| 2025.12.22 | ₩13,733 | ₩13,733 | ₩13,653 | ₩13,653 | -0.58% | 5.6만 |
|---|
| 2025.12.19 | ₩13,706 | ₩13,719 | ₩13,666 | ₩13,666 | -0.29% | 55.5만 |
|---|
| 2025.12.18 | ₩13,719 | ₩13,733 | ₩13,693 | ₩13,693 | -0.19% | 9.8만 |
|---|
| 2025.12.17 | ₩13,719 | ₩13,719 | ₩13,666 | ₩13,719 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩13,653 | ₩13,719 | ₩13,651 | ₩13,719 | +0.49% | 122.5만 |
|---|
| 2025.12.15 | ₩13,613 | ₩13,666 | ₩13,593 | ₩13,653 | +0.29% | 38만 |
|---|
| 2025.12.12 | ₩13,693 | ₩13,693 | ₩13,613 | ₩13,613 | -0.59% | 4.3만 |
|---|
| 2025.12.11 | ₩13,599 | ₩13,599 | ₩13,573 | ₩13,586 | -0.10% | 6.3만 |
|---|
| 2025.12.10 | ₩13,586 | ₩13,626 | ₩13,586 | ₩13,593 | +0.05% | 21.1만 |
|---|
| 2025.12.09 | ₩13,626 | ₩13,626 | ₩13,573 | ₩13,586 | -0.29% | 14.6만 |
|---|
| 2025.12.08 | ₩13,599 | ₩13,613 | ₩13,586 | ₩13,613 | +0.10% | 20만 |
|---|
| 2025.12.05 | ₩13,573 | ₩13,599 | ₩13,566 | ₩13,586 | +0.10% | 5.6만 |
|---|
| 2025.12.04 | ₩13,586 | ₩13,586 | ₩13,559 | ₩13,573 | -0.10% | 4.3만 |
|---|
| 2025.12.03 | ₩13,586 | ₩13,586 | ₩13,559 | ₩13,586 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩13,586 | ₩13,586 | ₩13,561 | ₩13,573 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩13,653 | ₩13,653 | ₩13,573 | ₩13,573 | -0.59% | 30.5만 |
|---|
| 2025.11.28 | ₩13,653 | ₩13,653 | ₩13,559 | ₩13,573 | -0.59% | 5.7만 |
|---|
| 2025.11.26 | ₩13,586 | ₩13,613 | ₩13,492 | ₩13,559 | -0.20% | 7.6만 |
|---|
| 2025.11.25 | ₩13,586 | ₩13,653 | ₩13,573 | ₩13,586 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩13,599 | ₩13,639 | ₩13,573 | ₩13,586 | -0.10% | 17.3만 |
|---|
| 2025.11.21 | ₩13,559 | ₩13,639 | ₩13,559 | ₩13,599 | +0.30% | 6.1만 |
|---|
| 2025.11.20 | ₩13,586 | ₩13,619 | ₩13,559 | ₩13,599 | +0.10% | 11.2만 |
|---|
| 2025.11.19 | ₩13,586 | ₩13,599 | ₩13,585 | ₩13,599 | +0.10% | 5.6만 |
|---|
| 2025.11.18 | ₩13,626 | ₩13,639 | ₩13,586 | ₩13,599 | -0.20% | 13.6만 |
|---|
| 2025.11.17 | ₩13,653 | ₩13,679 | ₩13,619 | ₩13,626 | -0.20% | 12.6만 |
|---|
| 2025.11.14 | ₩13,679 | ₩13,693 | ₩13,653 | ₩13,666 | -0.10% | 6.8만 |
|---|
| 2025.11.13 | ₩13,733 | ₩13,733 | ₩13,666 | ₩13,679 | -0.39% | 11.9만 |
|---|
| 2025.11.12 | ₩13,719 | ₩13,719 | ₩13,679 | ₩13,693 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩13,719 | ₩13,719 | ₩13,679 | ₩13,679 | -0.29% | 15.4만 |
|---|
| 2025.11.10 | ₩13,746 | ₩13,746 | ₩13,679 | ₩13,693 | -0.39% | 14만 |
|---|
| 2025.11.07 | ₩13,653 | ₩13,706 | ₩13,653 | ₩13,666 | +0.10% | 19.3만 |
|---|
| 2025.11.06 | ₩13,719 | ₩13,733 | ₩13,669 | ₩13,679 | -0.29% | 8.5만 |
|---|
| 2025.11.05 | ₩13,719 | ₩13,719 | ₩13,679 | ₩13,706 | -0.10% | 13.6만 |
|---|
| 2025.11.04 | ₩13,773 | ₩13,773 | ₩13,693 | ₩13,693 | -0.58% | 26.3만 |
|---|
| 2025.11.03 | ₩13,773 | ₩13,821 | ₩13,719 | ₩13,719 | -0.39% | 42.3만 |
|---|
| 2025.10.31 | ₩13,773 | ₩13,773 | ₩13,719 | ₩13,773 | 0.00% | 57.1만 |
|---|
| 2025.10.30 | ₩13,746 | ₩13,773 | ₩13,719 | ₩13,746 | 0.00% | 31.3만 |
|---|
| 2025.10.29 | ₩13,746 | ₩13,760 | ₩13,733 | ₩13,746 | 0.00% | 27.9만 |
|---|
| 2025.10.28 | ₩13,826 | ₩13,826 | ₩13,746 | ₩13,753 | -0.53% | 11.5만 |
|---|
| 2025.10.27 | ₩13,773 | ₩13,773 | ₩13,719 | ₩13,760 | -0.10% | 15.9만 |
|---|
| 2025.10.24 | ₩13,760 | ₩13,786 | ₩13,719 | ₩13,733 | -0.19% | 18.6만 |
|---|
| 2025.10.23 | ₩13,719 | ₩13,760 | ₩13,693 | ₩13,719 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩13,733 | ₩13,760 | ₩13,693 | ₩13,693 | -0.29% | 26.8만 |
|---|
| 2025.10.21 | ₩13,666 | ₩13,813 | ₩13,665 | ₩13,693 | +0.20% | 137.7만 |
|---|
| 2025.10.20 | ₩13,800 | ₩13,826 | ₩13,573 | ₩13,679 | -0.87% | 260.6만 |
|---|
| 2025.10.17 | ₩13,960 | ₩14,160 | ₩13,960 | ₩14,000 | +0.29% | 54.8만 |
|---|
| 2025.10.16 | ₩13,980 | ₩14,012 | ₩13,907 | ₩13,907 | -0.53% | 1만 |
|---|
| 2025.10.15 | ₩14,561 | ₩14,561 | ₩13,933 | ₩14,000 | -3.85% | 17.8만 |
|---|
| 2025.10.14 | ₩13,980 | ₩14,027 | ₩13,980 | ₩14,027 | +0.33% | 5만 |
|---|
| 2025.10.13 | ₩13,960 | ₩13,960 | ₩13,960 | ₩13,960 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩13,960 | ₩14,000 | ₩13,947 | ₩13,973 | +0.10% | 18.6만 |
|---|