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 | ₩16,869 | ₩17,680 | ₩16,822 | ₩17,056 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,493 | ₩17,056 | ₩16,399 | ₩16,761 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,836 | ₩16,486 | ₩15,756 | ₩16,426 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,152 | ₩15,984 | ₩15,099 | ₩15,608 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,353 | ₩15,420 | ₩14,585 | ₩15,112 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,750 | ₩15,099 | ₩14,710 | ₩15,072 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,669 | ₩14,750 | ₩14,482 | ₩14,750 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,844 | ₩14,944 | ₩14,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,710 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩15,005 | ₩15,005 | ₩14,763 | ₩14,924 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,817 | ₩15,005 | ₩14,723 | ₩14,951 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,750 | ₩15,045 | ₩14,683 | ₩14,710 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,790 | ₩15,018 | ₩14,750 | ₩14,884 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,777 | ₩15,045 | ₩14,750 | ₩14,804 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩15,018 | ₩15,152 | ₩14,804 | ₩14,844 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,991 | ₩15,534 | ₩14,871 | ₩15,085 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,058 | ₩15,206 | ₩14,951 | ₩14,951 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,974 | ₩15,974 | ₩14,549 | ₩15,139 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,891 | ₩15,058 | ₩14,763 | ₩14,817 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,649 | ₩14,911 | ₩14,649 | ₩14,830 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,501 | ₩15,501 | ₩14,576 | ₩14,884 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,152 | ₩15,534 | ₩14,750 | ₩14,844 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,817 | ₩15,259 | ₩14,790 | ₩15,031 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,770 | ₩14,951 | ₩14,669 | ₩14,669 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,897 | ₩15,300 | ₩14,857 | ₩15,005 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,790 | ₩15,005 | ₩14,750 | ₩14,790 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,857 | ₩15,131 | ₩14,790 | ₩14,924 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,096 | ₩15,380 | ₩14,663 | ₩14,884 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,576 | ₩15,561 | ₩14,576 | ₩15,152 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,455 | ₩15,576 | ₩14,455 | ₩14,602 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,428 | ₩14,736 | ₩14,377 | ₩14,441 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,468 | ₩14,817 | ₩14,348 | ₩14,629 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,334 | ₩14,750 | ₩14,334 | ₩14,388 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,482 | ₩15,776 | ₩14,200 | ₩14,750 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,562 | ₩14,871 | ₩14,488 | ₩14,488 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,348 | ₩15,957 | ₩14,348 | ₩14,951 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,750 | ₩14,750 | ₩14,214 | ₩14,240 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,254 | ₩14,535 | ₩14,187 | ₩14,307 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,069 | ₩14,482 | ₩14,069 | ₩14,079 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,146 | ₩14,361 | ₩14,079 | ₩14,187 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,093 | ₩14,897 | ₩13,764 | ₩14,240 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,348 | ₩14,589 | ₩14,124 | ₩14,200 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,173 | ₩14,569 | ₩14,173 | ₩14,495 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,334 | ₩15,285 | ₩14,267 | ₩14,267 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,884 | ₩15,756 | ₩14,415 | ₩14,415 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,533 | ₩15,085 | ₩14,482 | ₩14,991 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,945 | ₩14,522 | ₩13,945 | ₩14,106 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,999 | ₩14,490 | ₩13,999 | ₩14,066 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩14,026 | ₩14,287 | ₩14,026 | ₩14,106 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,267 | ₩14,549 | ₩14,133 | ₩14,160 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,811 | ₩14,361 | ₩13,811 | ₩14,361 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,851 | ₩14,133 | ₩13,851 | ₩13,999 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩14,026 | ₩14,374 | ₩13,556 | ₩13,986 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,562 | ₩14,562 | ₩13,932 | ₩14,026 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,959 | ₩14,576 | ₩13,959 | ₩14,200 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,321 | ₩14,602 | ₩14,066 | ₩14,093 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩14,026 | ₩14,348 | ₩14,026 | ₩14,120 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,307 | ₩14,750 | ₩13,878 | ₩14,200 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,227 | ₩14,374 | ₩14,079 | ₩14,187 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,616 | ₩14,750 | ₩14,200 | ₩14,200 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,865 | ₩14,897 | ₩13,865 | ₩14,549 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,307 | ₩14,482 | ₩14,079 | ₩14,093 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,682 | ₩14,682 | ₩14,146 | ₩14,441 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,187 | ₩14,495 | ₩14,187 | ₩14,374 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,093 | ₩14,267 | ₩14,093 | ₩14,214 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,677 | ₩14,535 | ₩13,409 | ₩14,200 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,650 | ₩13,972 | ₩13,650 | ₩13,851 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,798 | ₩14,348 | ₩13,677 | ₩13,677 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,865 | ₩14,120 | ₩13,530 | ₩13,570 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,597 | ₩14,294 | ₩13,590 | ₩13,624 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,898 | ₩13,898 | ₩13,516 | ₩13,704 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,637 | ₩13,744 | ₩13,543 | ₩13,664 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,422 | ₩13,550 | ₩13,396 | ₩13,516 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,449 | ₩13,530 | ₩13,248 | ₩13,476 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,570 | ₩14,482 | ₩13,382 | ₩13,677 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,543 | ₩13,603 | ₩13,476 | ₩13,476 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,355 | ₩13,597 | ₩13,355 | ₩13,583 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,235 | ₩13,496 | ₩13,235 | ₩13,449 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,516 | ₩13,717 | ₩13,342 | ₩13,342 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,610 | ₩14,267 | ₩13,342 | ₩13,476 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,409 | ₩13,463 | ₩13,342 | ₩13,355 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,516 | ₩13,516 | ₩13,342 | ₩13,369 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,302 | ₩13,449 | ₩13,302 | ₩13,409 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,275 | ₩13,449 | ₩13,275 | ₩13,409 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,262 | ₩13,416 | ₩13,087 | ₩13,382 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,476 | ₩13,516 | ₩13,302 | ₩13,369 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,422 | ₩13,472 | ₩13,315 | ₩13,315 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,248 | ₩13,342 | ₩13,248 | ₩13,262 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,270 | ₩13,456 | ₩13,114 | ₩13,114 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,516 | ₩13,684 | ₩13,248 | ₩13,342 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,409 | ₩13,534 | ₩13,302 | ₩13,302 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,516 | ₩13,755 | ₩13,040 | ₩13,288 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,637 | ₩14,012 | ₩13,141 | ₩13,382 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,382 | ₩13,704 | ₩13,342 | ₩13,637 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,489 | ₩13,630 | ₩13,382 | ₩13,476 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,409 | ₩13,945 | ₩13,409 | ₩13,449 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,355 | ₩13,476 | ₩13,355 | ₩13,476 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,463 | ₩13,463 | ₩13,188 | ₩13,235 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,154 | ₩13,530 | ₩13,154 | ₩13,463 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,396 | ₩13,503 | ₩13,396 | ₩13,422 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,597 | ₩13,878 | ₩13,436 | ₩13,570 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,396 | ₩13,677 | ₩13,396 | ₩13,463 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,409 | ₩13,463 | ₩13,382 | ₩13,409 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,838 | ₩13,912 | ₩13,409 | ₩13,677 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,275 | ₩13,543 | ₩13,235 | ₩13,543 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,409 | ₩13,738 | ₩13,355 | ₩13,436 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,543 | ₩13,637 | ₩13,409 | ₩13,409 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,382 | ₩13,731 | ₩13,382 | ₩13,624 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,422 | ₩13,591 | ₩13,409 | ₩13,476 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,704 | ₩13,704 | ₩13,476 | ₩13,650 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,476 | ₩13,583 | ₩13,409 | ₩13,409 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,436 | ₩13,677 | ₩13,248 | ₩13,342 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,577 | ₩13,771 | ₩13,476 | ₩13,677 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,369 | ₩13,599 | ₩13,342 | ₩13,409 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,329 | ₩13,869 | ₩13,329 | ₩13,530 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,758 | ₩13,885 | ₩13,409 | ₩13,516 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,744 | ₩14,058 | ₩13,208 | ₩13,530 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,704 | ₩14,079 | ₩13,637 | ₩13,905 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,208 | ₩13,744 | ₩13,007 | ₩13,691 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,973 | ₩13,007 | ₩12,806 | ₩12,967 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,973 | ₩12,973 | ₩12,739 | ₩12,739 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,873 | ₩12,899 | ₩12,873 | ₩12,899 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,127 | ₩13,184 | ₩12,980 | ₩12,980 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,806 | ₩12,993 | ₩12,739 | ₩12,993 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,060 | ₩13,060 | ₩12,343 | ₩12,926 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,369 | ₩13,369 | ₩13,067 | ₩13,194 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,957 | ₩13,463 | ₩12,957 | ₩13,369 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,302 | ₩13,302 | ₩13,000 | ₩13,060 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩13,020 | ₩13,302 | ₩13,020 | ₩13,221 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,993 | ₩13,275 | ₩12,672 | ₩13,208 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,873 | ₩12,873 | ₩12,698 | ₩12,779 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,993 | ₩13,302 | ₩12,792 | ₩12,980 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,739 | ₩13,114 | ₩12,739 | ₩13,114 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,940 | ₩13,101 | ₩12,873 | ₩12,967 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,806 | ₩13,074 | ₩12,739 | ₩12,940 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,537 | ₩12,779 | ₩12,537 | ₩12,537 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,802 | ₩12,802 | ₩12,484 | ₩12,484 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,712 | ₩12,960 | ₩12,578 | ₩12,578 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,537 | ₩12,765 | ₩12,537 | ₩12,645 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,980 | ₩13,148 | ₩12,698 | ₩12,765 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,926 | ₩13,141 | ₩12,658 | ₩12,873 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,940 | ₩13,020 | ₩12,645 | ₩12,926 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,980 | ₩12,980 | ₩12,672 | ₩12,832 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,672 | ₩12,980 | ₩12,672 | ₩12,725 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,886 | ₩12,933 | ₩12,739 | ₩12,806 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,679 | ₩13,315 | ₩11,679 | ₩13,060 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,913 | ₩13,060 | ₩12,739 | ₩12,806 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,846 | ₩13,101 | ₩12,846 | ₩12,859 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩13,007 | ₩13,101 | ₩12,967 | ₩12,980 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,873 | ₩13,236 | ₩12,739 | ₩13,127 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,101 | ₩13,181 | ₩12,873 | ₩13,154 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,886 | ₩13,144 | ₩12,886 | ₩12,980 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,248 | ₩13,248 | ₩13,007 | ₩13,020 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,161 | ₩13,262 | ₩13,007 | ₩13,262 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,819 | ₩13,154 | ₩12,819 | ₩12,967 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,154 | ₩13,215 | ₩12,940 | ₩12,940 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,074 | ₩13,074 | ₩12,953 | ₩12,953 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,940 | ₩13,338 | ₩12,739 | ₩13,087 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,409 | ₩13,409 | ₩13,355 | ₩13,355 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,329 | ₩13,329 | ₩13,074 | ₩13,302 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,181 | ₩13,275 | ₩13,181 | ₩13,181 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,248 | ₩13,396 | ₩12,772 | ₩13,396 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,087 | ₩13,321 | ₩12,765 | ₩13,262 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,154 | ₩13,342 | ₩13,154 | ₩13,194 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,154 | ₩13,476 | ₩13,141 | ₩13,168 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,369 | ₩13,396 | ₩13,141 | ₩13,194 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,369 | ₩13,369 | ₩13,275 | ₩13,355 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,268 | ₩13,543 | ₩13,154 | ₩13,208 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,583 | ₩13,583 | ₩13,141 | ₩13,221 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,489 | ₩13,570 | ₩13,181 | ₩13,302 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,248 | ₩13,530 | ₩13,248 | ₩13,530 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,181 | ₩13,543 | ₩12,604 | ₩13,194 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,342 | ₩13,959 | ₩13,141 | ₩13,248 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,624 | ₩13,630 | ₩13,127 | ₩13,422 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,712 | ₩13,570 | ₩12,712 | ₩13,449 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,731 | ₩14,592 | ₩13,275 | ₩13,436 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,516 | ₩14,549 | ₩13,275 | ₩13,543 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,670 | ₩13,670 | ₩13,288 | ₩13,396 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,315 | ₩13,731 | ₩13,275 | ₩13,483 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,422 | ₩13,555 | ₩13,382 | ₩13,530 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,436 | ₩13,811 | ₩12,484 | ₩13,463 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,489 | ₩13,684 | ₩13,422 | ₩13,637 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,369 | ₩13,919 | ₩13,329 | ₩13,610 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,436 | ₩13,691 | ₩13,275 | ₩13,369 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,999 | ₩13,999 | ₩13,436 | ₩13,476 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,878 | ₩14,173 | ₩13,878 | ₩13,905 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,919 | ₩14,039 | ₩13,711 | ₩13,905 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,905 | ₩14,247 | ₩13,905 | ₩13,945 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,106 | ₩14,509 | ₩13,945 | ₩14,039 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,160 | ₩14,468 | ₩14,079 | ₩14,234 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,281 | ₩14,750 | ₩14,240 | ₩14,468 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,549 | ₩14,549 | ₩14,039 | ₩14,321 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,368 | ₩14,763 | ₩14,093 | ₩14,589 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,750 | ₩14,750 | ₩14,609 | ₩14,736 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,233 | ₩15,233 | ₩14,549 | ₩14,723 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,233 | ₩15,233 | ₩14,602 | ₩14,790 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩14,012 | ₩14,750 | ₩14,012 | ₩14,549 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,160 | ₩14,334 | ₩14,106 | ₩14,106 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,388 | ₩14,743 | ₩13,959 | ₩14,254 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,455 | ₩14,885 | ₩14,079 | ₩14,254 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,045 | ₩15,313 | ₩14,188 | ₩14,227 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,428 | ₩14,978 | ₩14,428 | ₩14,857 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,139 | ₩15,286 | ₩14,502 | ₩14,509 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,569 | ₩15,219 | ₩14,535 | ₩15,125 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,750 | ₩15,116 | ₩14,515 | ₩14,629 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,777 | ₩15,058 | ₩14,609 | ₩14,723 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,602 | ₩15,031 | ₩14,240 | ₩14,884 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,079 | ₩14,750 | ₩14,079 | ₩14,750 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,435 | ₩14,502 | ₩13,986 | ₩13,986 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,744 | ₩14,515 | ₩13,744 | ₩14,120 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,267 | ₩14,267 | ₩13,959 | ₩14,214 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,079 | ₩14,254 | ₩13,959 | ₩14,079 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩14,026 | ₩14,200 | ₩12,993 | ₩13,959 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,731 | ₩14,200 | ₩12,839 | ₩14,200 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,624 | ₩14,012 | ₩13,054 | ₩14,012 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,543 | ₩14,187 | ₩13,543 | ₩13,610 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩14,006 | ₩14,093 | ₩13,141 | ₩13,449 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,235 | ₩13,744 | ₩13,208 | ₩13,744 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,792 | ₩13,114 | ₩12,779 | ₩13,074 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,883 | ₩13,409 | ₩12,819 | ₩12,940 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,792 | ₩13,369 | ₩12,792 | ₩13,369 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,591 | ₩12,953 | ₩12,470 | ₩12,725 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,765 | ₩13,271 | ₩12,578 | ₩12,578 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,539 | ₩13,539 | ₩12,470 | ₩12,537 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,489 | ₩13,489 | ₩12,873 | ₩13,047 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,470 | ₩13,060 | ₩12,470 | ₩12,511 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,725 | ₩12,806 | ₩12,537 | ₩12,537 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,618 | ₩12,899 | ₩12,618 | ₩12,899 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,846 | ₩13,570 | ₩12,537 | ₩12,537 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,739 | ₩12,953 | ₩12,739 | ₩12,846 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,604 | ₩13,257 | ₩12,604 | ₩12,886 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,933 | ₩12,995 | ₩12,618 | ₩12,618 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,631 | ₩12,859 | ₩12,618 | ₩12,672 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,135 | ₩12,859 | ₩12,135 | ₩12,859 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,765 | ₩13,583 | ₩11,572 | ₩12,859 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,873 | ₩13,020 | ₩12,604 | ₩12,604 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,242 | ₩12,739 | ₩12,242 | ₩12,524 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,189 | ₩12,739 | ₩12,001 | ₩12,484 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,417 | ₩12,417 | ₩12,122 | ₩12,122 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,678 | ₩12,678 | ₩12,336 | ₩12,497 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,155 | ₩12,242 | ₩11,880 | ₩11,880 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,744 | ₩12,744 | ₩12,417 | ₩12,564 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,149 | ₩12,149 | ₩12,041 | ₩12,041 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,988 | ₩12,377 | ₩11,585 | ₩12,336 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,760 | ₩12,403 | ₩11,599 | ₩11,719 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,733 | ₩12,108 | ₩11,557 | ₩11,813 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,451 | ₩11,652 | ₩11,451 | ₩11,532 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,626 | ₩11,706 | ₩11,559 | ₩11,572 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,619 | ₩11,690 | ₩11,505 | ₩11,652 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,902 | ₩11,599 | ₩10,902 | ₩11,572 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,639 | ₩11,733 | ₩11,532 | ₩11,599 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,619 | ₩11,619 | ₩11,451 | ₩11,451 | -1.44% | 3.5천 |
|---|