시장 데이터를 불러오는 중
전체 종목
Advanced Flower Capital Inc. - Common Stock 과거 주가
Advanced Flower Capital Inc. - Common Stock · AFCG · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Flower Capital Inc. - Common Stock · AFCG · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,276 | ₩4,276 | ₩4,035 | ₩4,049 | -5.31% | 6.4만 |
| 2026.10.08 | ₩4,249 | ₩4,289 | ₩4,196 | ₩4,236 | -0.31% | 3.3만 |
| 2026.10.07 | ₩4,316 | ₩4,356 | ₩4,182 | ₩4,242 | -1.70% | 12.3만 |
| 2026.10.06 | ₩4,463 | ₩4,463 | ₩4,359 | ₩4,383 | -1.80% | 3만 |
| 2026.10.05 | ₩4,650 | ₩4,677 | ₩4,396 | ₩4,436 | -4.60% | 4만 |
| 2026.10.02 | ₩4,690 | ₩4,717 | ₩4,588 | ₩4,677 | -0.28% | 4.2만 |
| 2026.10.01 | ₩4,850 | ₩4,850 | ₩4,623 | ₩4,657 | -3.99% | 7.6만 |
| 2026.09.30 | ₩4,770 | ₩4,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,810 |
| +0.84% |
| 11만 |
| 2026.09.29 | ₩4,810 | ₩4,864 | ₩4,703 | ₩4,837 | +0.56% | 13.3만 |
|---|
| 2026.09.28 | ₩4,757 | ₩4,810 | ₩4,663 | ₩4,797 | +0.84% | 9.9만 |
|---|
| 2026.09.25 | ₩4,677 | ₩4,770 | ₩4,663 | ₩4,757 | +1.71% | 3.6만 |
|---|
| 2026.09.24 | ₩4,717 | ₩4,717 | ₩4,637 | ₩4,650 | -1.42% | 6.3만 |
|---|
| 2026.09.23 | ₩4,663 | ₩4,703 | ₩4,623 | ₩4,677 | +0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩4,583 | ₩4,723 | ₩4,583 | ₩4,677 | +2.04% | 6.3만 |
|---|
| 2026.09.21 | ₩4,583 | ₩4,717 | ₩4,583 | ₩4,610 | +0.58% | 2.8만 |
|---|
| 2026.09.18 | ₩4,610 | ₩4,703 | ₩4,530 | ₩4,583 | -0.58% | 8.8만 |
|---|
| 2026.09.17 | ₩4,637 | ₩4,717 | ₩4,563 | ₩4,637 | 0.00% | 7.7만 |
|---|
| 2026.09.16 | ₩4,703 | ₩4,770 | ₩4,543 | ₩4,637 | -1.42% | 8.7만 |
|---|
| 2026.09.15 | ₩4,677 | ₩4,717 | ₩4,610 | ₩4,703 | +0.57% | 2.9만 |
|---|
| 2026.09.14 | ₩4,690 | ₩4,797 | ₩4,610 | ₩4,677 | -0.28% | 8.5만 |
|---|
| 2026.09.11 | ₩4,596 | ₩4,757 | ₩4,583 | ₩4,743 | +3.20% | 6.2만 |
|---|
| 2026.09.10 | ₩4,670 | ₩4,703 | ₩4,530 | ₩4,530 | -3.00% | 18.4만 |
|---|
| 2026.09.09 | ₩4,690 | ₩4,710 | ₩4,623 | ₩4,703 | +0.28% | 4.2만 |
|---|
| 2026.09.08 | ₩4,743 | ₩4,743 | ₩4,637 | ₩4,690 | -1.13% | 6.7만 |
|---|
| 2026.09.04 | ₩4,797 | ₩4,810 | ₩4,677 | ₩4,770 | -0.56% | 3.9만 |
|---|
| 2026.09.03 | ₩4,770 | ₩4,897 | ₩4,730 | ₩4,837 | +1.40% | 9만 |
|---|
| 2026.09.02 | ₩4,690 | ₩4,870 | ₩4,677 | ₩4,770 | +1.71% | 6.6만 |
|---|
| 2026.09.01 | ₩4,810 | ₩4,810 | ₩4,623 | ₩4,663 | -3.06% | 6만 |
|---|
| 2026.08.31 | ₩4,810 | ₩4,931 | ₩4,717 | ₩4,810 | 0.00% | 19.4만 |
|---|
| 2026.08.28 | ₩4,556 | ₩4,864 | ₩4,556 | ₩4,810 | +5.57% | 16.7만 |
|---|
| 2026.08.27 | ₩4,610 | ₩4,730 | ₩4,583 | ₩4,596 | -0.29% | 10.3만 |
|---|
| 2026.08.26 | ₩4,490 | ₩4,623 | ₩4,483 | ₩4,610 | +2.68% | 6.8만 |
|---|
| 2026.08.25 | ₩4,637 | ₩4,637 | ₩4,457 | ₩4,530 | -2.31% | 7.3만 |
|---|
| 2026.08.24 | ₩4,383 | ₩4,637 | ₩4,383 | ₩4,610 | +5.18% | 14.5만 |
|---|
| 2026.08.21 | ₩4,476 | ₩4,570 | ₩4,328 | ₩4,369 | -2.39% | 6.1만 |
|---|
| 2026.08.20 | ₩4,677 | ₩4,784 | ₩4,356 | ₩4,436 | -5.14% | 12만 |
|---|
| 2026.08.19 | ₩4,556 | ₩4,784 | ₩4,530 | ₩4,784 | +4.99% | 12.3만 |
|---|
| 2026.08.18 | ₩4,583 | ₩4,810 | ₩4,490 | ₩4,596 | +0.29% | 23.7만 |
|---|
| 2026.08.17 | ₩4,276 | ₩4,677 | ₩4,262 | ₩4,637 | +8.44% | 33만 |
|---|
| 2026.08.14 | ₩4,022 | ₩4,248 | ₩3,975 | ₩4,222 | +4.98% | 15.6만 |
|---|
| 2026.08.13 | ₩3,808 | ₩4,137 | ₩3,768 | ₩4,022 | +5.61% | 10.9만 |
|---|
| 2026.08.12 | ₩3,715 | ₩3,816 | ₩3,674 | ₩3,768 | +1.44% | 6.8만 |
|---|
| 2026.08.11 | ₩3,648 | ₩3,735 | ₩3,648 | ₩3,674 | +0.73% | 3.9만 |
|---|
| 2026.08.10 | ₩3,674 | ₩3,741 | ₩3,628 | ₩3,701 | +0.73% | 4.8만 |
|---|
| 2026.08.07 | ₩3,661 | ₩3,768 | ₩3,648 | ₩3,715 | +1.46% | 6.3만 |
|---|
| 2026.08.06 | ₩3,728 | ₩3,755 | ₩3,661 | ₩3,688 | -1.08% | 4.5만 |
|---|
| 2026.08.05 | ₩3,862 | ₩3,862 | ₩3,634 | ₩3,715 | -3.81% | 8.6만 |
|---|
| 2026.08.04 | ₩3,674 | ₩3,888 | ₩3,648 | ₩3,862 | +5.09% | 9.5만 |
|---|
| 2026.08.03 | ₩3,608 | ₩3,688 | ₩3,514 | ₩3,674 | +1.85% | 10.2만 |
|---|
| 2026.07.31 | ₩3,621 | ₩3,634 | ₩3,548 | ₩3,594 | -0.74% | 5.4만 |
|---|
| 2026.07.30 | ₩3,608 | ₩3,621 | ₩3,548 | ₩3,581 | -0.74% | 5.4만 |
|---|
| 2026.07.29 | ₩3,594 | ₩3,641 | ₩3,494 | ₩3,568 | -0.74% | 7.9만 |
|---|
| 2026.07.28 | ₩3,561 | ₩3,648 | ₩3,481 | ₩3,554 | -0.19% | 5.2만 |
|---|
| 2026.07.27 | ₩3,447 | ₩3,634 | ₩3,447 | ₩3,568 | +3.49% | 9.4만 |
|---|
| 2026.07.24 | ₩3,528 | ₩3,581 | ₩3,434 | ₩3,434 | -2.65% | 2.5만 |
|---|
| 2026.07.23 | ₩3,514 | ₩3,581 | ₩3,434 | ₩3,528 | +0.38% | 9.6만 |
|---|
| 2026.07.22 | ₩3,554 | ₩3,688 | ₩3,501 | ₩3,528 | -0.75% | 15.1만 |
|---|
| 2026.07.21 | ₩3,661 | ₩3,688 | ₩3,581 | ₩3,588 | -2.01% | 7.8만 |
|---|
| 2026.07.20 | ₩3,755 | ₩3,808 | ₩3,608 | ₩3,648 | -2.85% | 10만 |
|---|
| 2026.07.17 | ₩3,875 | ₩3,902 | ₩3,715 | ₩3,755 | -3.10% | 10.6만 |
|---|
| 2026.07.16 | ₩3,955 | ₩3,968 | ₩3,862 | ₩3,902 | -1.35% | 5.5만 |
|---|
| 2026.07.15 | ₩3,902 | ₩3,995 | ₩3,808 | ₩3,928 | +0.68% | 12.5만 |
|---|
| 2026.07.14 | ₩3,808 | ₩3,902 | ₩3,808 | ₩3,835 | +0.70% | 6.9만 |
|---|
| 2026.07.13 | ₩3,862 | ₩3,942 | ₩3,781 | ₩3,808 | -1.38% | 9만 |
|---|
| 2026.07.10 | ₩3,915 | ₩3,968 | ₩3,835 | ₩3,835 | -2.05% | 7.7만 |
|---|
| 2026.07.09 | ₩3,995 | ₩3,995 | ₩3,781 | ₩3,902 | -2.34% | 12.4만 |
|---|
| 2026.07.08 | ₩3,942 | ₩3,955 | ₩3,855 | ₩3,955 | +0.34% | 8.9만 |
|---|
| 2026.07.07 | ₩4,035 | ₩4,117 | ₩3,955 | ₩3,968 | -1.66% | 12.9만 |
|---|
| 2026.07.06 | ₩4,196 | ₩4,236 | ₩4,035 | ₩4,035 | -3.82% | 6.9만 |
|---|
| 2026.07.02 | ₩4,222 | ₩4,336 | ₩4,182 | ₩4,182 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩4,142 | ₩4,282 | ₩4,129 | ₩4,222 | +1.94% | 5.8만 |
|---|
| 2026.06.30 | ₩4,222 | ₩4,316 | ₩4,142 | ₩4,142 | -1.90% | 6.6만 |
|---|
| 2026.06.29 | ₩4,222 | ₩4,383 | ₩4,156 | ₩4,329 | +2.53% | 17.4만 |
|---|
| 2026.06.26 | ₩4,169 | ₩4,269 | ₩4,141 | ₩4,182 | +0.32% | 8.7만 |
|---|
| 2026.06.25 | ₩4,222 | ₩4,302 | ₩4,176 | ₩4,236 | +0.32% | 5.9만 |
|---|
| 2026.06.24 | ₩4,262 | ₩4,276 | ₩4,209 | ₩4,209 | -1.25% | 5.4만 |
|---|
| 2026.06.23 | ₩4,196 | ₩4,316 | ₩4,196 | ₩4,262 | +1.59% | 10.3만 |
|---|
| 2026.06.22 | ₩4,329 | ₩4,396 | ₩4,121 | ₩4,236 | -2.16% | 27.9만 |
|---|
| 2026.06.18 | ₩4,369 | ₩4,403 | ₩4,289 | ₩4,369 | 0.00% | 9.9만 |
|---|
| 2026.06.17 | ₩4,463 | ₩4,556 | ₩4,343 | ₩4,383 | -1.80% | 10.6만 |
|---|
| 2026.06.16 | ₩4,449 | ₩4,596 | ₩4,412 | ₩4,530 | +1.80% | 10.6만 |
|---|
| 2026.06.15 | ₩4,530 | ₩4,730 | ₩4,409 | ₩4,449 | -1.77% | 31.1만 |
|---|
| 2026.06.12 | ₩4,530 | ₩4,596 | ₩4,503 | ₩4,570 | +0.88% | 9.7만 |
|---|
| 2026.06.11 | ₩4,543 | ₩4,590 | ₩4,470 | ₩4,576 | +0.74% | 8.2만 |
|---|
| 2026.06.10 | ₩4,583 | ₩4,650 | ₩4,476 | ₩4,556 | -0.58% | 12.2만 |
|---|
| 2026.06.09 | ₩4,703 | ₩4,763 | ₩4,543 | ₩4,623 | -1.70% | 9.4만 |
|---|
| 2026.06.08 | ₩4,677 | ₩4,743 | ₩4,677 | ₩4,677 | 0.00% | 5.3만 |
|---|
| 2026.06.05 | ₩4,890 | ₩4,890 | ₩4,623 | ₩4,663 | -4.64% | 11.8만 |
|---|
| 2026.06.04 | ₩4,677 | ₩4,957 | ₩4,610 | ₩4,890 | +4.57% | 11.7만 |
|---|
| 2026.06.03 | ₩4,971 | ₩4,971 | ₩4,677 | ₩4,677 | -5.91% | 15.4만 |
|---|
| 2026.06.02 | ₩4,890 | ₩5,011 | ₩4,824 | ₩4,984 | +1.91% | 13.8만 |
|---|
| 2026.06.01 | ₩4,997 | ₩5,064 | ₩4,844 | ₩4,904 | -1.87% | 21.5만 |
|---|
| 2026.05.29 | ₩5,037 | ₩5,131 | ₩4,984 | ₩4,984 | -1.06% | 15.8만 |
|---|
| 2026.05.28 | ₩4,890 | ₩5,057 | ₩4,824 | ₩5,011 | +2.46% | 12.8만 |
|---|
| 2026.05.27 | ₩4,810 | ₩4,967 | ₩4,790 | ₩4,890 | +1.67% | 8.8만 |
|---|
| 2026.05.26 | ₩4,877 | ₩4,877 | ₩4,677 | ₩4,864 | -0.27% | 22.7만 |
|---|
| 2026.05.22 | ₩4,663 | ₩4,877 | ₩4,663 | ₩4,830 | +3.58% | 20.5만 |
|---|
| 2026.05.21 | ₩4,743 | ₩4,757 | ₩4,590 | ₩4,650 | -1.97% | 28.8만 |
|---|
| 2026.05.20 | ₩4,570 | ₩4,743 | ₩4,371 | ₩4,703 | +2.92% | 32.2만 |
|---|
| 2026.05.19 | ₩4,449 | ₩4,596 | ₩4,316 | ₩4,530 | +1.80% | 41만 |
|---|
| 2026.05.18 | ₩4,075 | ₩4,516 | ₩4,049 | ₩4,449 | +9.18% | 47만 |
|---|
| 2026.05.15 | ₩3,835 | ₩4,429 | ₩3,835 | ₩4,089 | +6.62% | 91.9만 |
|---|
| 2026.05.14 | ₩3,968 | ₩4,115 | ₩3,701 | ₩3,862 | -2.69% | 108.3만 |
|---|
| 2026.05.13 | ₩4,343 | ₩4,396 | ₩3,942 | ₩3,955 | -8.92% | 54.1만 |
|---|
| 2026.05.12 | ₩4,302 | ₩4,403 | ₩4,236 | ₩4,356 | +1.24% | 23.9만 |
|---|
| 2026.05.11 | ₩4,249 | ₩4,436 | ₩4,222 | ₩4,316 | +1.57% | 36.5만 |
|---|
| 2026.05.08 | ₩4,142 | ₩4,516 | ₩4,075 | ₩4,302 | +3.87% | 42.2만 |
|---|
| 2026.05.07 | ₩3,875 | ₩4,329 | ₩3,875 | ₩4,129 | +6.55% | 97.6만 |
|---|
| 2026.05.06 | ₩3,808 | ₩3,882 | ₩3,688 | ₩3,701 | -2.81% | 32.1만 |
|---|
| 2026.05.05 | ₩3,942 | ₩4,009 | ₩3,781 | ₩3,808 | -3.39% | 33.9만 |
|---|
| 2026.05.04 | ₩3,875 | ₩3,956 | ₩3,862 | ₩3,915 | +1.03% | 11.9만 |
|---|
| 2026.05.01 | ₩3,755 | ₩3,875 | ₩3,741 | ₩3,875 | +3.20% | 8.7만 |
|---|
| 2026.04.30 | ₩3,888 | ₩3,888 | ₩3,728 | ₩3,795 | -2.41% | 15.6만 |
|---|
| 2026.04.29 | ₩3,942 | ₩3,942 | ₩3,755 | ₩3,848 | -2.37% | 9.4만 |
|---|
| 2026.04.28 | ₩3,982 | ₩4,022 | ₩3,848 | ₩3,915 | -1.68% | 18.4만 |
|---|
| 2026.04.27 | ₩4,009 | ₩4,062 | ₩3,942 | ₩3,995 | -0.33% | 11.7만 |
|---|
| 2026.04.24 | ₩3,982 | ₩4,009 | ₩3,915 | ₩3,995 | +0.34% | 5.1만 |
|---|
| 2026.04.23 | ₩3,942 | ₩4,035 | ₩3,835 | ₩3,968 | +0.68% | 24.2만 |
|---|
| 2026.04.22 | ₩3,741 | ₩4,062 | ₩3,741 | ₩3,915 | +4.64% | 31만 |
|---|
| 2026.04.21 | ₩3,781 | ₩3,868 | ₩3,695 | ₩3,741 | -1.06% | 14.5만 |
|---|
| 2026.04.20 | ₩3,674 | ₩3,781 | ₩3,621 | ₩3,781 | +2.91% | 11.5만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,781 | ₩3,574 | ₩3,715 | +2.96% | 14.8만 |
|---|
| 2026.04.16 | ₩3,648 | ₩3,695 | ₩3,487 | ₩3,608 | -1.10% | 13만 |
|---|
| 2026.04.15 | ₩3,421 | ₩3,681 | ₩3,414 | ₩3,648 | +6.64% | 25.4만 |
|---|
| 2026.04.14 | ₩3,421 | ₩3,487 | ₩3,367 | ₩3,381 | -1.17% | 16.2만 |
|---|
| 2026.04.13 | ₩3,394 | ₩3,461 | ₩3,340 | ₩3,381 | -0.39% | 16.1만 |
|---|
| 2026.04.10 | ₩3,568 | ₩3,581 | ₩3,381 | ₩3,421 | -4.12% | 13.2만 |
|---|
| 2026.04.09 | ₩3,821 | ₩3,875 | ₩3,507 | ₩3,528 | -7.69% | 23.3만 |
|---|
| 2026.04.08 | ₩3,942 | ₩3,942 | ₩3,815 | ₩3,875 | -1.69% | 9.1만 |
|---|
| 2026.04.07 | ₩3,835 | ₩3,875 | ₩3,775 | ₩3,821 | -0.35% | 5.9만 |
|---|
| 2026.04.06 | ₩3,768 | ₩3,848 | ₩3,755 | ₩3,835 | +1.77% | 8만 |
|---|
| 2026.04.02 | ₩3,621 | ₩3,775 | ₩3,581 | ₩3,755 | +3.69% | 11.6만 |
|---|
| 2026.04.01 | ₩3,795 | ₩3,942 | ₩3,681 | ₩3,701 | -2.46% | 20.2만 |
|---|
| 2026.03.31 | ₩3,514 | ₩3,828 | ₩3,501 | ₩3,768 | +7.22% | 40.7만 |
|---|
| 2026.03.30 | ₩3,608 | ₩3,674 | ₩3,487 | ₩3,528 | -2.22% | 32.2만 |
|---|
| 2026.03.27 | ₩3,461 | ₩3,641 | ₩3,447 | ₩3,554 | +2.70% | 29.7만 |
|---|
| 2026.03.26 | ₩3,487 | ₩3,534 | ₩3,467 | ₩3,474 | -0.38% | 12.9만 |
|---|
| 2026.03.25 | ₩3,501 | ₩3,594 | ₩3,487 | ₩3,487 | -0.38% | 19.3만 |
|---|
| 2026.03.24 | ₩3,554 | ₩3,581 | ₩3,434 | ₩3,501 | -1.50% | 34.7만 |
|---|
| 2026.03.23 | ₩3,528 | ₩3,621 | ₩3,447 | ₩3,621 | +2.65% | 20.6만 |
|---|
| 2026.03.20 | ₩3,701 | ₩3,701 | ₩3,287 | ₩3,340 | -9.75% | 86.5만 |
|---|
| 2026.03.19 | ₩3,501 | ₩3,661 | ₩3,367 | ₩3,661 | +4.58% | 27.7만 |
|---|
| 2026.03.18 | ₩3,594 | ₩3,594 | ₩3,381 | ₩3,581 | -0.37% | 33.6만 |
|---|
| 2026.03.17 | ₩3,541 | ₩3,674 | ₩3,498 | ₩3,568 | +0.75% | 18.6만 |
|---|
| 2026.03.16 | ₩3,514 | ₩3,541 | ₩3,340 | ₩3,474 | -1.14% | 22.6만 |
|---|
| 2026.03.13 | ₩3,501 | ₩3,568 | ₩3,441 | ₩3,514 | +0.38% | 19.6만 |
|---|
| 2026.03.12 | ₩3,541 | ₩3,568 | ₩3,461 | ₩3,514 | -0.75% | 10.6만 |
|---|
| 2026.03.11 | ₩3,568 | ₩3,728 | ₩3,501 | ₩3,514 | -1.50% | 15.4만 |
|---|
| 2026.03.10 | ₩3,461 | ₩3,661 | ₩3,421 | ₩3,528 | +1.93% | 25.5만 |
|---|
| 2026.03.09 | ₩3,407 | ₩3,541 | ₩3,300 | ₩3,434 | +0.78% | 68.6만 |
|---|
| 2026.03.06 | ₩3,354 | ₩3,528 | ₩3,247 | ₩3,501 | +4.38% | 22.9만 |
|---|
| 2026.03.05 | ₩3,193 | ₩3,634 | ₩3,172 | ₩3,434 | +7.53% | 77.1만 |
|---|
| 2026.03.04 | ₩2,953 | ₩3,234 | ₩2,953 | ₩3,220 | +9.05% | 40.4만 |
|---|
| 2026.03.03 | ₩2,980 | ₩3,033 | ₩2,926 | ₩2,953 | -0.90% | 18.9만 |
|---|
| 2026.03.02 | ₩3,006 | ₩3,100 | ₩2,953 | ₩3,100 | +3.11% | 11.7만 |
|---|
| 2026.02.27 | ₩3,100 | ₩3,156 | ₩2,993 | ₩3,046 | -1.72% | 14.9만 |
|---|
| 2026.02.26 | ₩3,207 | ₩3,256 | ₩3,100 | ₩3,180 | -0.83% | 14.8만 |
|---|
| 2026.02.25 | ₩3,113 | ₩3,234 | ₩3,100 | ₩3,220 | +3.43% | 10.7만 |
|---|
| 2026.02.24 | ₩2,873 | ₩3,133 | ₩2,873 | ₩3,113 | +8.37% | 20.5만 |
|---|
| 2026.02.23 | ₩3,020 | ₩3,046 | ₩2,904 | ₩2,940 | -2.65% | 15.8만 |
|---|
| 2026.02.20 | ₩2,980 | ₩3,060 | ₩2,980 | ₩3,020 | +1.35% | 12.7만 |
|---|
| 2026.02.19 | ₩2,993 | ₩3,033 | ₩2,926 | ₩2,993 | 0.00% | 17.5만 |
|---|
| 2026.02.18 | ₩3,046 | ₩3,087 | ₩2,997 | ₩3,073 | +0.88% | 11.2만 |
|---|
| 2026.02.17 | ₩2,966 | ₩3,087 | ₩2,962 | ₩3,033 | +2.25% | 20.1만 |
|---|
| 2026.02.13 | ₩2,980 | ₩3,026 | ₩2,873 | ₩2,953 | -0.90% | 28.1만 |
|---|
| 2026.02.12 | ₩3,073 | ₩3,100 | ₩2,940 | ₩2,953 | -3.91% | 18.3만 |
|---|
| 2026.02.11 | ₩3,087 | ₩3,127 | ₩2,966 | ₩3,127 | +1.30% | 17.2만 |
|---|
| 2026.02.10 | ₩2,980 | ₩3,173 | ₩2,960 | ₩3,087 | +3.59% | 24.5만 |
|---|
| 2026.02.09 | ₩2,900 | ₩2,980 | ₩2,806 | ₩2,953 | +1.84% | 30.5만 |
|---|
| 2026.02.06 | ₩2,779 | ₩2,926 | ₩2,759 | ₩2,900 | +4.33% | 16.6만 |
|---|
| 2026.02.05 | ₩2,859 | ₩2,881 | ₩2,753 | ₩2,793 | -2.34% | 24.5만 |
|---|
| 2026.02.04 | ₩2,819 | ₩2,944 | ₩2,766 | ₩2,913 | +3.32% | 39.2만 |
|---|
| 2026.02.03 | ₩2,940 | ₩2,972 | ₩2,833 | ₩2,886 | -1.82% | 51.4만 |
|---|
| 2026.02.02 | ₩3,073 | ₩3,080 | ₩2,946 | ₩2,993 | -2.61% | 32.6만 |
|---|
| 2026.01.30 | ₩3,100 | ₩3,145 | ₩3,033 | ₩3,073 | -0.86% | 16.3만 |
|---|
| 2026.01.29 | ₩3,287 | ₩3,287 | ₩3,075 | ₩3,100 | -5.69% | 38.2만 |
|---|
| 2026.01.28 | ₩3,340 | ₩3,447 | ₩3,274 | ₩3,287 | -1.60% | 11.7만 |
|---|
| 2026.01.27 | ₩3,314 | ₩3,367 | ₩3,300 | ₩3,367 | +1.61% | 12.7만 |
|---|
| 2026.01.26 | ₩3,327 | ₩3,354 | ₩3,247 | ₩3,340 | +0.40% | 10.9만 |
|---|
| 2026.01.23 | ₩3,340 | ₩3,379 | ₩3,260 | ₩3,354 | +0.40% | 17.4만 |
|---|
| 2026.01.22 | ₩3,260 | ₩3,434 | ₩3,260 | ₩3,340 | +2.46% | 12.7만 |
|---|
| 2026.01.21 | ₩3,260 | ₩3,320 | ₩3,193 | ₩3,247 | -0.41% | 16.8만 |
|---|
| 2026.01.20 | ₩3,340 | ₩3,360 | ₩3,193 | ₩3,247 | -2.80% | 35.7만 |
|---|
| 2026.01.16 | ₩3,193 | ₩3,514 | ₩3,140 | ₩3,394 | +6.28% | 40.9만 |
|---|
| 2026.01.15 | ₩3,260 | ₩3,274 | ₩3,087 | ₩3,247 | -0.41% | 31.7만 |
|---|
| 2026.01.14 | ₩3,514 | ₩3,572 | ₩3,193 | ₩3,247 | -7.60% | 474.3만 |
|---|
| 2026.01.13 | ₩3,875 | ₩3,915 | ₩3,474 | ₩3,501 | -9.66% | 114.7만 |
|---|
| 2026.01.12 | ₩3,808 | ₩3,928 | ₩3,756 | ₩3,848 | +1.05% | 23.8만 |
|---|
| 2026.01.09 | ₩3,835 | ₩3,862 | ₩3,735 | ₩3,835 | 0.00% | 25.6만 |
|---|
| 2026.01.08 | ₩3,648 | ₩3,915 | ₩3,608 | ₩3,781 | +3.66% | 25.1만 |
|---|
| 2026.01.07 | ₩3,928 | ₩3,982 | ₩3,594 | ₩3,634 | -7.48% | 39.4만 |
|---|
| 2026.01.06 | ₩4,009 | ₩4,009 | ₩3,808 | ₩3,915 | -2.33% | 12만 |
|---|
| 2026.01.05 | ₩3,821 | ₩4,062 | ₩3,808 | ₩4,049 | +5.94% | 23.9만 |
|---|
| 2026.01.02 | ₩3,741 | ₩3,968 | ₩3,701 | ₩3,808 | +1.79% | 18.7만 |
|---|
| 2025.12.31 | ₩3,821 | ₩3,902 | ₩3,755 | ₩3,808 | -0.35% | 23.3만 |
|---|
| 2025.12.30 | ₩3,808 | ₩3,955 | ₩3,795 | ₩3,848 | +1.05% | 14.9만 |
|---|
| 2025.12.29 | ₩4,115 | ₩4,129 | ₩3,626 | ₩3,875 | -5.84% | 67.6만 |
|---|
| 2025.12.26 | ₩3,848 | ₩4,169 | ₩3,821 | ₩4,142 | +7.64% | 35.8만 |
|---|
| 2025.12.24 | ₩3,795 | ₩3,902 | ₩3,728 | ₩3,902 | +2.82% | 11.2만 |
|---|
| 2025.12.23 | ₩3,888 | ₩3,888 | ₩3,688 | ₩3,728 | -4.12% | 21.6만 |
|---|
| 2025.12.22 | ₩4,062 | ₩4,062 | ₩3,768 | ₩3,821 | -5.92% | 32.8만 |
|---|
| 2025.12.19 | ₩3,982 | ₩4,022 | ₩3,851 | ₩3,862 | -3.02% | 23.1만 |
|---|
| 2025.12.18 | ₩4,089 | ₩4,209 | ₩3,902 | ₩3,968 | -2.94% | 32.7만 |
|---|
| 2025.12.17 | ₩4,329 | ₩4,463 | ₩4,049 | ₩4,075 | -5.86% | 37.3만 |
|---|
| 2025.12.16 | ₩4,396 | ₩4,570 | ₩4,196 | ₩4,276 | -2.74% | 41.9만 |
|---|
| 2025.12.15 | ₩4,663 | ₩4,683 | ₩4,242 | ₩4,396 | -5.73% | 49.8만 |
|---|
| 2025.12.12 | ₩4,329 | ₩4,717 | ₩4,282 | ₩4,703 | +8.64% | 69.1만 |
|---|
| 2025.12.11 | ₩4,115 | ₩4,196 | ₩3,995 | ₩4,049 | -1.62% | 27.2만 |
|---|
| 2025.12.10 | ₩4,022 | ₩4,142 | ₩3,908 | ₩4,115 | +2.33% | 19.2만 |
|---|
| 2025.12.09 | ₩3,674 | ₩4,075 | ₩3,674 | ₩4,049 | +10.18% | 27.4만 |
|---|
| 2025.12.08 | ₩3,835 | ₩3,855 | ₩3,688 | ₩3,715 | -3.14% | 17.9만 |
|---|
| 2025.12.05 | ₩3,862 | ₩4,009 | ₩3,821 | ₩3,848 | -0.35% | 13.7만 |
|---|
| 2025.12.04 | ₩4,009 | ₩4,039 | ₩3,848 | ₩3,862 | -3.67% | 13.6만 |
|---|
| 2025.12.03 | ₩3,821 | ₩3,968 | ₩3,821 | ₩3,955 | +3.50% | 27.6만 |
|---|
| 2025.12.02 | ₩3,741 | ₩3,942 | ₩3,741 | ₩3,848 | +2.86% | 20.9만 |
|---|
| 2025.12.01 | ₩3,875 | ₩3,928 | ₩3,741 | ₩3,741 | -3.45% | 44.4만 |
|---|
| 2025.11.28 | ₩3,928 | ₩3,955 | ₩3,808 | ₩3,902 | -0.68% | 9.4만 |
|---|
| 2025.11.26 | ₩3,715 | ₩3,915 | ₩3,715 | ₩3,888 | +4.68% | 15.9만 |
|---|
| 2025.11.25 | ₩3,661 | ₩3,768 | ₩3,648 | ₩3,768 | +2.92% | 10.9만 |
|---|
| 2025.11.24 | ₩3,554 | ₩3,674 | ₩3,521 | ₩3,648 | +2.63% | 20.3만 |
|---|
| 2025.11.21 | ₩3,394 | ₩3,715 | ₩3,381 | ₩3,548 | +4.53% | 40.3만 |
|---|
| 2025.11.20 | ₩3,674 | ₩3,674 | ₩3,367 | ₩3,381 | -8.00% | 30.9만 |
|---|
| 2025.11.19 | ₩3,808 | ₩3,808 | ₩3,594 | ₩3,661 | -3.86% | 26.1만 |
|---|
| 2025.11.18 | ₩4,049 | ₩4,089 | ₩3,674 | ₩3,768 | -6.93% | 33.3만 |
|---|
| 2025.11.17 | ₩4,142 | ₩4,170 | ₩4,035 | ₩4,035 | -2.58% | 14.6만 |
|---|
| 2025.11.14 | ₩4,129 | ₩4,196 | ₩4,075 | ₩4,182 | +1.29% | 10만 |
|---|
| 2025.11.13 | ₩4,476 | ₩4,476 | ₩4,142 | ₩4,142 | -7.46% | 21.6만 |
|---|
| 2025.11.12 | ₩4,343 | ₩4,463 | ₩4,209 | ₩4,356 | +0.31% | 23.6만 |
|---|
| 2025.11.11 | ₩4,156 | ₩4,356 | ₩4,156 | ₩4,329 | +4.18% | 18만 |
|---|
| 2025.11.10 | ₩4,209 | ₩4,262 | ₩4,122 | ₩4,182 | -0.63% | 13.2만 |
|---|
| 2025.11.07 | ₩4,156 | ₩4,196 | ₩4,066 | ₩4,169 | +0.32% | 12.2만 |
|---|
| 2025.11.06 | ₩4,289 | ₩4,289 | ₩4,062 | ₩4,115 | -4.05% | 19만 |
|---|
| 2025.11.05 | ₩4,249 | ₩4,343 | ₩4,209 | ₩4,289 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩4,276 | ₩4,351 | ₩4,156 | ₩4,249 | -0.62% | 11.8만 |
|---|
| 2025.11.03 | ₩4,329 | ₩4,409 | ₩4,169 | ₩4,356 | +0.62% | 21.1만 |
|---|
| 2025.10.31 | ₩4,276 | ₩4,395 | ₩4,142 | ₩4,343 | +1.56% | 15.7만 |
|---|
| 2025.10.30 | ₩4,369 | ₩4,463 | ₩4,249 | ₩4,276 | -2.14% | 19.4만 |
|---|
| 2025.10.29 | ₩4,436 | ₩4,556 | ₩4,383 | ₩4,383 | -1.20% | 15만 |
|---|
| 2025.10.28 | ₩4,530 | ₩4,570 | ₩4,436 | ₩4,463 | -1.47% | 9.6만 |
|---|
| 2025.10.27 | ₩4,543 | ₩4,596 | ₩4,476 | ₩4,543 | 0.00% | 18.1만 |
|---|
| 2025.10.24 | ₩4,583 | ₩4,663 | ₩4,478 | ₩4,570 | -0.29% | 11.6만 |
|---|
| 2025.10.23 | ₩4,583 | ₩4,596 | ₩4,476 | ₩4,570 | -0.29% | 12만 |
|---|
| 2025.10.22 | ₩4,596 | ₩4,637 | ₩4,530 | ₩4,583 | -0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,583 | ₩4,730 | ₩4,530 | ₩4,596 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩4,543 | ₩4,663 | ₩4,543 | ₩4,596 | +1.18% | 12만 |
|---|
| 2025.10.17 | ₩4,490 | ₩4,670 | ₩4,476 | ₩4,530 | +0.89% | 14.9만 |
|---|
| 2025.10.16 | ₩4,837 | ₩4,931 | ₩4,543 | ₩4,583 | -5.25% | 16.4만 |
|---|
| 2025.10.15 | ₩4,770 | ₩5,037 | ₩4,703 | ₩4,770 | 0.00% | 26.7만 |
|---|
| 2025.10.14 | ₩4,423 | ₩4,770 | ₩4,409 | ₩4,743 | +7.25% | 19.6만 |
|---|
| 2025.10.13 | ₩4,677 | ₩4,810 | ₩4,276 | ₩4,436 | -5.14% | 61만 |
|---|
| 2025.10.10 | ₩4,824 | ₩4,866 | ₩4,570 | ₩4,596 | -4.71% | 24.5만 |
|---|