시장 데이터를 불러오는 중
전체 종목
포라프릭 글로벌 과거 주가
Forafric Global PLC - Ordinary Shares · AFRI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forafric Global PLC - Ordinary Shares · AFRI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,804 | ₩17,612 | ₩16,757 | ₩16,991 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,430 | ₩16,991 | ₩16,337 | ₩16,697 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,776 | ₩16,423 | ₩15,695 | ₩16,363 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,094 | ₩15,922 | ₩15,041 | ₩15,548 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,295 | ₩15,361 | ₩14,529 | ₩15,054 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,694 | ₩15,041 | ₩14,654 | ₩15,014 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,613 | ₩14,694 | ₩14,426 | ₩14,694 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,787 | ₩14,887 | ₩14,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,654 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩14,947 | ₩14,947 | ₩14,707 | ₩14,867 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,760 | ₩14,947 | ₩14,667 | ₩14,894 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,694 | ₩14,987 | ₩14,627 | ₩14,654 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,734 | ₩14,961 | ₩14,694 | ₩14,827 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,720 | ₩14,987 | ₩14,694 | ₩14,747 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩14,961 | ₩15,094 | ₩14,747 | ₩14,787 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,934 | ₩15,475 | ₩14,814 | ₩15,028 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,001 | ₩15,148 | ₩14,894 | ₩14,894 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,913 | ₩15,913 | ₩14,493 | ₩15,081 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,834 | ₩15,001 | ₩14,707 | ₩14,760 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,593 | ₩14,854 | ₩14,593 | ₩14,774 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,442 | ₩15,442 | ₩14,520 | ₩14,827 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,094 | ₩15,475 | ₩14,694 | ₩14,787 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,760 | ₩15,201 | ₩14,734 | ₩14,974 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,714 | ₩14,894 | ₩14,613 | ₩14,613 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,841 | ₩15,241 | ₩14,800 | ₩14,947 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,734 | ₩14,947 | ₩14,694 | ₩14,734 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,800 | ₩15,073 | ₩14,734 | ₩14,867 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,038 | ₩15,321 | ₩14,607 | ₩14,827 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,520 | ₩15,502 | ₩14,520 | ₩15,094 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,400 | ₩15,516 | ₩14,400 | ₩14,547 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,373 | ₩14,680 | ₩14,322 | ₩14,386 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,413 | ₩14,760 | ₩14,293 | ₩14,573 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,279 | ₩14,694 | ₩14,279 | ₩14,333 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,426 | ₩15,715 | ₩14,146 | ₩14,694 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,507 | ₩14,814 | ₩14,433 | ₩14,433 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,293 | ₩15,896 | ₩14,293 | ₩14,894 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,694 | ₩14,694 | ₩14,159 | ₩14,186 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,199 | ₩14,480 | ₩14,133 | ₩14,253 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,015 | ₩14,426 | ₩14,015 | ₩14,026 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,092 | ₩14,306 | ₩14,026 | ₩14,133 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,039 | ₩14,841 | ₩13,712 | ₩14,186 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,293 | ₩14,533 | ₩14,070 | ₩14,146 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,119 | ₩14,513 | ₩14,119 | ₩14,440 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,279 | ₩15,227 | ₩14,213 | ₩14,213 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,827 | ₩15,695 | ₩14,360 | ₩14,360 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,477 | ₩15,028 | ₩14,426 | ₩14,934 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,892 | ₩14,466 | ₩13,892 | ₩14,052 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,946 | ₩14,434 | ₩13,946 | ₩14,012 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩13,972 | ₩14,233 | ₩13,972 | ₩14,052 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,213 | ₩14,493 | ₩14,079 | ₩14,106 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,759 | ₩14,306 | ₩13,759 | ₩14,306 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,799 | ₩14,079 | ₩13,799 | ₩13,946 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩13,972 | ₩14,320 | ₩13,505 | ₩13,932 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,507 | ₩14,507 | ₩13,879 | ₩13,972 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,905 | ₩14,520 | ₩13,905 | ₩14,146 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,266 | ₩14,547 | ₩14,012 | ₩14,039 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩13,972 | ₩14,293 | ₩13,972 | ₩14,066 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,253 | ₩14,694 | ₩13,825 | ₩14,146 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,173 | ₩14,320 | ₩14,026 | ₩14,133 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,560 | ₩14,694 | ₩14,146 | ₩14,146 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,812 | ₩14,841 | ₩13,812 | ₩14,493 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,253 | ₩14,426 | ₩14,026 | ₩14,039 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,625 | ₩14,625 | ₩14,092 | ₩14,386 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,133 | ₩14,440 | ₩14,133 | ₩14,320 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,039 | ₩14,213 | ₩14,039 | ₩14,159 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,625 | ₩14,480 | ₩13,358 | ₩14,146 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,598 | ₩13,919 | ₩13,598 | ₩13,799 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,745 | ₩14,293 | ₩13,625 | ₩13,625 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,812 | ₩14,066 | ₩13,478 | ₩13,518 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,545 | ₩14,239 | ₩13,538 | ₩13,572 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,845 | ₩13,845 | ₩13,465 | ₩13,652 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,585 | ₩13,692 | ₩13,491 | ₩13,612 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,371 | ₩13,498 | ₩13,344 | ₩13,465 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,398 | ₩13,478 | ₩13,198 | ₩13,425 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,518 | ₩14,426 | ₩13,331 | ₩13,625 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,491 | ₩13,551 | ₩13,425 | ₩13,425 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,304 | ₩13,545 | ₩13,304 | ₩13,531 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,184 | ₩13,445 | ₩13,184 | ₩13,398 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,465 | ₩13,665 | ₩13,291 | ₩13,291 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,558 | ₩14,213 | ₩13,291 | ₩13,425 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,358 | ₩13,411 | ₩13,291 | ₩13,304 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,465 | ₩13,465 | ₩13,291 | ₩13,318 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,251 | ₩13,398 | ₩13,251 | ₩13,358 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,224 | ₩13,398 | ₩13,224 | ₩13,358 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,211 | ₩13,364 | ₩13,037 | ₩13,331 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,425 | ₩13,465 | ₩13,251 | ₩13,318 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,371 | ₩13,421 | ₩13,264 | ₩13,264 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,198 | ₩13,291 | ₩13,198 | ₩13,211 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,219 | ₩13,405 | ₩13,064 | ₩13,064 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,465 | ₩13,632 | ₩13,198 | ₩13,291 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,358 | ₩13,482 | ₩13,251 | ₩13,251 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,465 | ₩13,702 | ₩12,990 | ₩13,238 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,585 | ₩13,959 | ₩13,091 | ₩13,331 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,331 | ₩13,652 | ₩13,291 | ₩13,585 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,438 | ₩13,578 | ₩13,331 | ₩13,425 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,358 | ₩13,892 | ₩13,358 | ₩13,398 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,304 | ₩13,425 | ₩13,304 | ₩13,425 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,411 | ₩13,411 | ₩13,137 | ₩13,184 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,104 | ₩13,478 | ₩13,104 | ₩13,411 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,344 | ₩13,451 | ₩13,344 | ₩13,371 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,545 | ₩13,825 | ₩13,385 | ₩13,518 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,344 | ₩13,625 | ₩13,344 | ₩13,411 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,358 | ₩13,411 | ₩13,331 | ₩13,358 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,785 | ₩13,859 | ₩13,358 | ₩13,625 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,224 | ₩13,491 | ₩13,184 | ₩13,491 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,358 | ₩13,685 | ₩13,304 | ₩13,385 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,491 | ₩13,585 | ₩13,358 | ₩13,358 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,331 | ₩13,678 | ₩13,331 | ₩13,572 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,371 | ₩13,539 | ₩13,358 | ₩13,425 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,652 | ₩13,652 | ₩13,425 | ₩13,598 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,425 | ₩13,531 | ₩13,358 | ₩13,358 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,385 | ₩13,625 | ₩13,198 | ₩13,291 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,525 | ₩13,718 | ₩13,425 | ₩13,625 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,318 | ₩13,547 | ₩13,291 | ₩13,358 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,278 | ₩13,816 | ₩13,278 | ₩13,478 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,705 | ₩13,832 | ₩13,358 | ₩13,465 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,692 | ₩14,004 | ₩13,157 | ₩13,478 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,652 | ₩14,026 | ₩13,585 | ₩13,852 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,157 | ₩13,692 | ₩12,957 | ₩13,638 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,924 | ₩12,957 | ₩12,757 | ₩12,917 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,924 | ₩12,924 | ₩12,690 | ₩12,690 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,823 | ₩12,850 | ₩12,823 | ₩12,850 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,077 | ₩13,133 | ₩12,930 | ₩12,930 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,757 | ₩12,944 | ₩12,690 | ₩12,944 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,010 | ₩13,010 | ₩12,296 | ₩12,877 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,318 | ₩13,318 | ₩13,017 | ₩13,144 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,908 | ₩13,411 | ₩12,908 | ₩13,318 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,251 | ₩13,251 | ₩12,950 | ₩13,010 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩12,970 | ₩13,251 | ₩12,970 | ₩13,171 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,944 | ₩13,224 | ₩12,623 | ₩13,157 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,823 | ₩12,823 | ₩12,650 | ₩12,730 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,944 | ₩13,251 | ₩12,743 | ₩12,930 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,690 | ₩13,064 | ₩12,690 | ₩13,064 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,890 | ₩13,051 | ₩12,823 | ₩12,917 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,757 | ₩13,024 | ₩12,690 | ₩12,890 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,490 | ₩12,730 | ₩12,490 | ₩12,490 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,753 | ₩12,753 | ₩12,436 | ₩12,436 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,663 | ₩12,910 | ₩12,530 | ₩12,530 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,490 | ₩12,717 | ₩12,490 | ₩12,596 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,930 | ₩13,097 | ₩12,650 | ₩12,717 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,877 | ₩13,091 | ₩12,610 | ₩12,823 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,890 | ₩12,970 | ₩12,596 | ₩12,877 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,930 | ₩12,930 | ₩12,623 | ₩12,783 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,623 | ₩12,930 | ₩12,623 | ₩12,677 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,837 | ₩12,884 | ₩12,690 | ₩12,757 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,635 | ₩13,264 | ₩11,635 | ₩13,010 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,864 | ₩13,010 | ₩12,690 | ₩12,757 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,797 | ₩13,051 | ₩12,797 | ₩12,810 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩12,957 | ₩13,051 | ₩12,917 | ₩12,930 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,823 | ₩13,185 | ₩12,690 | ₩13,077 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,051 | ₩13,131 | ₩12,823 | ₩13,104 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,837 | ₩13,093 | ₩12,837 | ₩12,930 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,198 | ₩13,198 | ₩12,957 | ₩12,970 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,111 | ₩13,211 | ₩12,957 | ₩13,211 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,770 | ₩13,104 | ₩12,770 | ₩12,917 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,104 | ₩13,164 | ₩12,890 | ₩12,890 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,024 | ₩13,024 | ₩12,904 | ₩12,904 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,890 | ₩13,287 | ₩12,690 | ₩13,037 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,358 | ₩13,358 | ₩13,304 | ₩13,304 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,278 | ₩13,278 | ₩13,024 | ₩13,251 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,131 | ₩13,224 | ₩13,131 | ₩13,131 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,198 | ₩13,344 | ₩12,723 | ₩13,344 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,037 | ₩13,270 | ₩12,717 | ₩13,211 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,104 | ₩13,291 | ₩13,104 | ₩13,144 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,104 | ₩13,425 | ₩13,091 | ₩13,117 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,318 | ₩13,344 | ₩13,091 | ₩13,144 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,318 | ₩13,318 | ₩13,224 | ₩13,304 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,218 | ₩13,491 | ₩13,104 | ₩13,157 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,531 | ₩13,531 | ₩13,091 | ₩13,171 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,438 | ₩13,518 | ₩13,131 | ₩13,251 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,198 | ₩13,478 | ₩13,198 | ₩13,478 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,131 | ₩13,491 | ₩12,556 | ₩13,144 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,291 | ₩13,905 | ₩13,091 | ₩13,198 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,572 | ₩13,578 | ₩13,077 | ₩13,371 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,663 | ₩13,518 | ₩12,663 | ₩13,398 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,678 | ₩14,536 | ₩13,224 | ₩13,385 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,465 | ₩14,493 | ₩13,224 | ₩13,491 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,618 | ₩13,618 | ₩13,238 | ₩13,344 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,264 | ₩13,678 | ₩13,224 | ₩13,431 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,371 | ₩13,503 | ₩13,331 | ₩13,478 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,385 | ₩13,759 | ₩12,436 | ₩13,411 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,438 | ₩13,632 | ₩13,371 | ₩13,585 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,318 | ₩13,865 | ₩13,278 | ₩13,558 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,385 | ₩13,638 | ₩13,224 | ₩13,318 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,946 | ₩13,946 | ₩13,385 | ₩13,425 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,825 | ₩14,119 | ₩13,825 | ₩13,852 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,865 | ₩13,986 | ₩13,658 | ₩13,852 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,852 | ₩14,193 | ₩13,852 | ₩13,892 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,052 | ₩14,453 | ₩13,892 | ₩13,986 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,106 | ₩14,413 | ₩14,026 | ₩14,179 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,226 | ₩14,694 | ₩14,186 | ₩14,413 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,493 | ₩14,493 | ₩13,986 | ₩14,266 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,313 | ₩14,707 | ₩14,039 | ₩14,533 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,694 | ₩14,694 | ₩14,553 | ₩14,680 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,174 | ₩15,174 | ₩14,493 | ₩14,667 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,174 | ₩15,174 | ₩14,547 | ₩14,734 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩13,959 | ₩14,694 | ₩13,959 | ₩14,493 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,106 | ₩14,279 | ₩14,052 | ₩14,052 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,333 | ₩14,687 | ₩13,905 | ₩14,199 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,400 | ₩14,828 | ₩14,026 | ₩14,199 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩14,987 | ₩15,255 | ₩14,134 | ₩14,173 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,373 | ₩14,921 | ₩14,373 | ₩14,800 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,081 | ₩15,228 | ₩14,446 | ₩14,453 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,513 | ₩15,161 | ₩14,480 | ₩15,068 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,694 | ₩15,058 | ₩14,460 | ₩14,573 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,720 | ₩15,001 | ₩14,553 | ₩14,667 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,547 | ₩14,974 | ₩14,186 | ₩14,827 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,026 | ₩14,694 | ₩14,026 | ₩14,694 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,380 | ₩14,446 | ₩13,932 | ₩13,932 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,692 | ₩14,460 | ₩13,692 | ₩14,066 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,213 | ₩14,213 | ₩13,905 | ₩14,159 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,026 | ₩14,199 | ₩13,905 | ₩14,026 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩13,972 | ₩14,146 | ₩12,944 | ₩13,905 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,678 | ₩14,146 | ₩12,790 | ₩14,146 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,572 | ₩13,959 | ₩13,004 | ₩13,959 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,491 | ₩14,133 | ₩13,491 | ₩13,558 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩13,952 | ₩14,039 | ₩13,091 | ₩13,398 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,184 | ₩13,692 | ₩13,157 | ₩13,692 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,743 | ₩13,064 | ₩12,730 | ₩13,024 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,834 | ₩13,358 | ₩12,770 | ₩12,890 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,743 | ₩13,318 | ₩12,743 | ₩13,318 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,543 | ₩12,904 | ₩12,423 | ₩12,677 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,717 | ₩13,220 | ₩12,530 | ₩12,530 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,487 | ₩13,487 | ₩12,423 | ₩12,490 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,438 | ₩13,438 | ₩12,823 | ₩12,997 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,423 | ₩13,010 | ₩12,423 | ₩12,463 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,677 | ₩12,757 | ₩12,490 | ₩12,490 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,570 | ₩12,850 | ₩12,570 | ₩12,850 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,797 | ₩13,518 | ₩12,490 | ₩12,490 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,690 | ₩12,904 | ₩12,690 | ₩12,797 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,556 | ₩13,207 | ₩12,556 | ₩12,837 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,884 | ₩12,945 | ₩12,570 | ₩12,570 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,583 | ₩12,810 | ₩12,570 | ₩12,623 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,089 | ₩12,810 | ₩12,089 | ₩12,810 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,717 | ₩13,531 | ₩11,528 | ₩12,810 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,823 | ₩12,970 | ₩12,556 | ₩12,556 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,196 | ₩12,690 | ₩12,196 | ₩12,476 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,142 | ₩12,690 | ₩11,955 | ₩12,436 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,369 | ₩12,369 | ₩12,075 | ₩12,075 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,630 | ₩12,630 | ₩12,289 | ₩12,449 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,109 | ₩12,196 | ₩11,835 | ₩11,835 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,695 | ₩12,695 | ₩12,369 | ₩12,516 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,102 | ₩12,102 | ₩11,995 | ₩11,995 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,942 | ₩12,329 | ₩11,541 | ₩12,289 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,715 | ₩12,356 | ₩11,554 | ₩11,675 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,688 | ₩12,062 | ₩11,513 | ₩11,768 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,408 | ₩11,608 | ₩11,408 | ₩11,488 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,581 | ₩11,661 | ₩11,514 | ₩11,528 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,575 | ₩11,645 | ₩11,461 | ₩11,608 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,860 | ₩11,554 | ₩10,860 | ₩11,528 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,595 | ₩11,688 | ₩11,488 | ₩11,554 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,575 | ₩11,575 | ₩11,408 | ₩11,408 | -1.44% | 3.5천 |
|---|