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 | ₩16,787 | ₩17,594 | ₩16,740 | ₩16,973 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,413 | ₩16,973 | ₩16,319 | ₩16,680 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,759 | ₩16,406 | ₩15,679 | ₩16,346 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,078 | ₩15,906 | ₩15,025 | ₩15,532 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,279 | ₩15,345 | ₩14,514 | ₩15,038 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,678 | ₩15,025 | ₩14,638 | ₩14,998 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,598 | ₩14,678 | ₩14,411 | ₩14,678 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,772 | ₩14,872 | ₩14,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,638 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩14,932 | ₩14,932 | ₩14,692 | ₩14,852 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,745 | ₩14,932 | ₩14,651 | ₩14,878 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,678 | ₩14,972 | ₩14,611 | ₩14,638 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,718 | ₩14,945 | ₩14,678 | ₩14,812 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,705 | ₩14,972 | ₩14,678 | ₩14,732 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩14,945 | ₩15,078 | ₩14,732 | ₩14,772 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,918 | ₩15,459 | ₩14,798 | ₩15,012 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩14,985 | ₩15,132 | ₩14,878 | ₩14,878 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,896 | ₩15,896 | ₩14,478 | ₩15,065 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,818 | ₩14,985 | ₩14,692 | ₩14,745 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,578 | ₩14,838 | ₩14,578 | ₩14,758 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,425 | ₩15,425 | ₩14,505 | ₩14,812 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,078 | ₩15,459 | ₩14,678 | ₩14,772 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,745 | ₩15,185 | ₩14,718 | ₩14,958 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,698 | ₩14,878 | ₩14,598 | ₩14,598 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,825 | ₩15,225 | ₩14,785 | ₩14,932 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,718 | ₩14,932 | ₩14,678 | ₩14,718 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,785 | ₩15,057 | ₩14,718 | ₩14,852 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,022 | ₩15,305 | ₩14,591 | ₩14,812 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,505 | ₩15,485 | ₩14,505 | ₩15,078 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,385 | ₩15,500 | ₩14,385 | ₩14,531 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,358 | ₩14,665 | ₩14,307 | ₩14,371 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,398 | ₩14,745 | ₩14,278 | ₩14,558 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,265 | ₩14,678 | ₩14,265 | ₩14,318 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,411 | ₩15,699 | ₩14,131 | ₩14,678 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,491 | ₩14,798 | ₩14,418 | ₩14,418 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,278 | ₩15,879 | ₩14,278 | ₩14,878 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,678 | ₩14,678 | ₩14,144 | ₩14,171 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,184 | ₩14,465 | ₩14,118 | ₩14,238 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,000 | ₩14,411 | ₩14,000 | ₩14,011 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,078 | ₩14,291 | ₩14,011 | ₩14,118 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,024 | ₩14,825 | ₩13,697 | ₩14,171 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,278 | ₩14,518 | ₩14,055 | ₩14,131 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,104 | ₩14,498 | ₩14,104 | ₩14,425 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,265 | ₩15,211 | ₩14,198 | ₩14,198 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,812 | ₩15,679 | ₩14,345 | ₩14,345 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,462 | ₩15,012 | ₩14,411 | ₩14,918 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,878 | ₩14,451 | ₩13,878 | ₩14,038 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,931 | ₩14,419 | ₩13,931 | ₩13,998 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩13,958 | ₩14,218 | ₩13,958 | ₩14,038 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,198 | ₩14,478 | ₩14,064 | ₩14,091 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,744 | ₩14,291 | ₩13,744 | ₩14,291 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,784 | ₩14,064 | ₩13,784 | ₩13,931 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩13,958 | ₩14,305 | ₩13,491 | ₩13,918 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,491 | ₩14,491 | ₩13,864 | ₩13,958 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,891 | ₩14,505 | ₩13,891 | ₩14,131 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,251 | ₩14,531 | ₩13,998 | ₩14,024 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩13,958 | ₩14,278 | ₩13,958 | ₩14,051 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,238 | ₩14,678 | ₩13,811 | ₩14,131 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,158 | ₩14,305 | ₩14,011 | ₩14,118 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,545 | ₩14,678 | ₩14,131 | ₩14,131 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,797 | ₩14,825 | ₩13,797 | ₩14,478 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,238 | ₩14,411 | ₩14,011 | ₩14,024 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,610 | ₩14,610 | ₩14,078 | ₩14,371 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,118 | ₩14,425 | ₩14,118 | ₩14,305 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,024 | ₩14,198 | ₩14,024 | ₩14,144 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,611 | ₩14,465 | ₩13,344 | ₩14,131 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,584 | ₩13,904 | ₩13,584 | ₩13,784 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,731 | ₩14,278 | ₩13,611 | ₩13,611 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,797 | ₩14,051 | ₩13,464 | ₩13,504 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,531 | ₩14,224 | ₩13,524 | ₩13,557 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,831 | ₩13,831 | ₩13,451 | ₩13,637 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,571 | ₩13,677 | ₩13,477 | ₩13,597 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,357 | ₩13,484 | ₩13,330 | ₩13,451 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,384 | ₩13,464 | ₩13,184 | ₩13,411 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,504 | ₩14,411 | ₩13,317 | ₩13,611 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,477 | ₩13,537 | ₩13,411 | ₩13,411 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,290 | ₩13,531 | ₩13,290 | ₩13,517 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,170 | ₩13,431 | ₩13,170 | ₩13,384 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,451 | ₩13,651 | ₩13,277 | ₩13,277 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,544 | ₩14,198 | ₩13,277 | ₩13,411 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,344 | ₩13,397 | ₩13,277 | ₩13,290 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,451 | ₩13,451 | ₩13,277 | ₩13,304 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,237 | ₩13,384 | ₩13,237 | ₩13,344 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,210 | ₩13,384 | ₩13,210 | ₩13,344 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,197 | ₩13,350 | ₩13,024 | ₩13,317 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,411 | ₩13,451 | ₩13,237 | ₩13,304 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,357 | ₩13,407 | ₩13,250 | ₩13,250 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,184 | ₩13,277 | ₩13,184 | ₩13,197 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,205 | ₩13,391 | ₩13,050 | ₩13,050 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,451 | ₩13,617 | ₩13,184 | ₩13,277 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,344 | ₩13,468 | ₩13,237 | ₩13,237 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,451 | ₩13,688 | ₩12,977 | ₩13,224 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,571 | ₩13,944 | ₩13,077 | ₩13,317 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,317 | ₩13,637 | ₩13,277 | ₩13,571 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,424 | ₩13,564 | ₩13,317 | ₩13,411 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,344 | ₩13,878 | ₩13,344 | ₩13,384 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,290 | ₩13,411 | ₩13,290 | ₩13,411 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,397 | ₩13,397 | ₩13,124 | ₩13,170 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,090 | ₩13,464 | ₩13,090 | ₩13,397 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,330 | ₩13,437 | ₩13,330 | ₩13,357 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,531 | ₩13,811 | ₩13,370 | ₩13,504 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,330 | ₩13,611 | ₩13,330 | ₩13,397 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,344 | ₩13,397 | ₩13,317 | ₩13,344 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,771 | ₩13,844 | ₩13,344 | ₩13,611 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,210 | ₩13,477 | ₩13,170 | ₩13,477 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,344 | ₩13,671 | ₩13,290 | ₩13,370 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,477 | ₩13,571 | ₩13,344 | ₩13,344 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,317 | ₩13,664 | ₩13,317 | ₩13,557 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,357 | ₩13,525 | ₩13,344 | ₩13,411 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,637 | ₩13,637 | ₩13,411 | ₩13,584 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,411 | ₩13,517 | ₩13,344 | ₩13,344 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,370 | ₩13,611 | ₩13,184 | ₩13,277 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,511 | ₩13,704 | ₩13,411 | ₩13,611 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,304 | ₩13,533 | ₩13,277 | ₩13,344 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,264 | ₩13,801 | ₩13,264 | ₩13,464 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,691 | ₩13,818 | ₩13,344 | ₩13,451 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,677 | ₩13,990 | ₩13,144 | ₩13,464 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,637 | ₩14,011 | ₩13,571 | ₩13,838 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,144 | ₩13,677 | ₩12,943 | ₩13,624 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,910 | ₩12,943 | ₩12,743 | ₩12,903 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,910 | ₩12,910 | ₩12,677 | ₩12,677 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,810 | ₩12,837 | ₩12,810 | ₩12,837 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,064 | ₩13,120 | ₩12,917 | ₩12,917 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,743 | ₩12,930 | ₩12,677 | ₩12,930 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩12,997 | ₩12,997 | ₩12,283 | ₩12,863 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,304 | ₩13,304 | ₩13,004 | ₩13,130 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,894 | ₩13,397 | ₩12,894 | ₩13,304 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,237 | ₩13,237 | ₩12,937 | ₩12,997 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩12,957 | ₩13,237 | ₩12,957 | ₩13,157 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,930 | ₩13,210 | ₩12,610 | ₩13,144 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,810 | ₩12,810 | ₩12,637 | ₩12,717 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,930 | ₩13,237 | ₩12,730 | ₩12,917 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,677 | ₩13,050 | ₩12,677 | ₩13,050 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,877 | ₩13,037 | ₩12,810 | ₩12,903 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,743 | ₩13,010 | ₩12,677 | ₩12,877 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,476 | ₩12,717 | ₩12,476 | ₩12,476 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,739 | ₩12,739 | ₩12,423 | ₩12,423 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,650 | ₩12,897 | ₩12,516 | ₩12,516 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,476 | ₩12,703 | ₩12,476 | ₩12,583 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,917 | ₩13,084 | ₩12,637 | ₩12,703 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,863 | ₩13,077 | ₩12,597 | ₩12,810 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,877 | ₩12,957 | ₩12,583 | ₩12,863 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,917 | ₩12,917 | ₩12,610 | ₩12,770 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,610 | ₩12,917 | ₩12,610 | ₩12,663 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,823 | ₩12,870 | ₩12,677 | ₩12,743 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,622 | ₩13,250 | ₩11,622 | ₩12,997 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,850 | ₩12,997 | ₩12,677 | ₩12,743 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,783 | ₩13,037 | ₩12,783 | ₩12,797 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩12,943 | ₩13,037 | ₩12,903 | ₩12,917 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,810 | ₩13,172 | ₩12,677 | ₩13,064 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,037 | ₩13,117 | ₩12,810 | ₩13,090 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,823 | ₩13,080 | ₩12,823 | ₩12,917 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,184 | ₩13,184 | ₩12,943 | ₩12,957 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,097 | ₩13,197 | ₩12,943 | ₩13,197 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,757 | ₩13,090 | ₩12,757 | ₩12,903 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,090 | ₩13,150 | ₩12,877 | ₩12,877 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,010 | ₩13,010 | ₩12,890 | ₩12,890 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,877 | ₩13,273 | ₩12,677 | ₩13,024 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,344 | ₩13,344 | ₩13,290 | ₩13,290 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,264 | ₩13,264 | ₩13,010 | ₩13,237 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,117 | ₩13,210 | ₩13,117 | ₩13,117 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,184 | ₩13,330 | ₩12,710 | ₩13,330 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,024 | ₩13,256 | ₩12,703 | ₩13,197 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,090 | ₩13,277 | ₩13,090 | ₩13,130 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,090 | ₩13,411 | ₩13,077 | ₩13,104 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,304 | ₩13,330 | ₩13,077 | ₩13,130 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,304 | ₩13,304 | ₩13,210 | ₩13,290 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,204 | ₩13,477 | ₩13,090 | ₩13,144 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,517 | ₩13,517 | ₩13,077 | ₩13,157 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,424 | ₩13,504 | ₩13,117 | ₩13,237 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,184 | ₩13,464 | ₩13,184 | ₩13,464 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,117 | ₩13,477 | ₩12,543 | ₩13,130 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,277 | ₩13,891 | ₩13,077 | ₩13,184 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,557 | ₩13,564 | ₩13,064 | ₩13,357 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,650 | ₩13,504 | ₩12,650 | ₩13,384 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,664 | ₩14,521 | ₩13,210 | ₩13,370 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,451 | ₩14,478 | ₩13,210 | ₩13,477 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,604 | ₩13,604 | ₩13,224 | ₩13,330 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,250 | ₩13,664 | ₩13,210 | ₩13,417 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,357 | ₩13,489 | ₩13,317 | ₩13,464 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,370 | ₩13,744 | ₩12,423 | ₩13,397 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,424 | ₩13,617 | ₩13,357 | ₩13,571 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,304 | ₩13,851 | ₩13,264 | ₩13,544 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,370 | ₩13,624 | ₩13,210 | ₩13,304 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,931 | ₩13,931 | ₩13,370 | ₩13,411 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,811 | ₩14,104 | ₩13,811 | ₩13,838 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,851 | ₩13,971 | ₩13,644 | ₩13,838 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,838 | ₩14,178 | ₩13,838 | ₩13,878 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,038 | ₩14,438 | ₩13,878 | ₩13,971 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,091 | ₩14,398 | ₩14,011 | ₩14,164 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,211 | ₩14,678 | ₩14,171 | ₩14,398 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,478 | ₩14,478 | ₩13,971 | ₩14,251 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,298 | ₩14,692 | ₩14,024 | ₩14,518 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,678 | ₩14,678 | ₩14,538 | ₩14,665 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,159 | ₩15,159 | ₩14,478 | ₩14,651 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,159 | ₩15,159 | ₩14,531 | ₩14,718 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩13,944 | ₩14,678 | ₩13,944 | ₩14,478 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,091 | ₩14,265 | ₩14,038 | ₩14,038 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,318 | ₩14,672 | ₩13,891 | ₩14,184 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,385 | ₩14,813 | ₩14,011 | ₩14,184 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩14,972 | ₩15,239 | ₩14,119 | ₩14,158 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,358 | ₩14,905 | ₩14,358 | ₩14,785 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,065 | ₩15,212 | ₩14,431 | ₩14,438 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,498 | ₩15,145 | ₩14,465 | ₩15,052 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,678 | ₩15,042 | ₩14,445 | ₩14,558 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,705 | ₩14,985 | ₩14,538 | ₩14,651 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,531 | ₩14,958 | ₩14,171 | ₩14,812 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,011 | ₩14,678 | ₩14,011 | ₩14,678 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,365 | ₩14,431 | ₩13,918 | ₩13,918 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,677 | ₩14,445 | ₩13,677 | ₩14,051 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,198 | ₩14,198 | ₩13,891 | ₩14,144 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,011 | ₩14,184 | ₩13,891 | ₩14,011 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩13,958 | ₩14,131 | ₩12,930 | ₩13,891 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,664 | ₩14,131 | ₩12,777 | ₩14,131 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,557 | ₩13,944 | ₩12,990 | ₩13,944 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,477 | ₩14,118 | ₩13,477 | ₩13,544 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩13,938 | ₩14,024 | ₩13,077 | ₩13,384 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,170 | ₩13,677 | ₩13,144 | ₩13,677 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,730 | ₩13,050 | ₩12,717 | ₩13,010 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,821 | ₩13,344 | ₩12,757 | ₩12,877 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,730 | ₩13,304 | ₩12,730 | ₩13,304 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,530 | ₩12,890 | ₩12,410 | ₩12,663 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,703 | ₩13,206 | ₩12,516 | ₩12,516 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,473 | ₩13,473 | ₩12,410 | ₩12,476 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,424 | ₩13,424 | ₩12,810 | ₩12,984 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,410 | ₩12,997 | ₩12,410 | ₩12,450 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,663 | ₩12,743 | ₩12,476 | ₩12,476 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,557 | ₩12,837 | ₩12,557 | ₩12,837 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,783 | ₩13,504 | ₩12,476 | ₩12,476 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,677 | ₩12,890 | ₩12,677 | ₩12,783 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,543 | ₩13,193 | ₩12,543 | ₩12,823 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,870 | ₩12,931 | ₩12,557 | ₩12,557 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,570 | ₩12,797 | ₩12,557 | ₩12,610 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,076 | ₩12,797 | ₩12,076 | ₩12,797 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,703 | ₩13,517 | ₩11,516 | ₩12,797 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,810 | ₩12,957 | ₩12,543 | ₩12,543 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,183 | ₩12,677 | ₩12,183 | ₩12,463 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,130 | ₩12,677 | ₩11,943 | ₩12,423 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,356 | ₩12,356 | ₩12,063 | ₩12,063 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,617 | ₩12,617 | ₩12,276 | ₩12,436 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,096 | ₩12,183 | ₩11,823 | ₩11,823 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,682 | ₩12,682 | ₩12,356 | ₩12,503 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,089 | ₩12,089 | ₩11,983 | ₩11,983 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,929 | ₩12,316 | ₩11,529 | ₩12,276 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,703 | ₩12,343 | ₩11,542 | ₩11,662 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,676 | ₩12,049 | ₩11,501 | ₩11,756 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,396 | ₩11,596 | ₩11,396 | ₩11,476 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,569 | ₩11,649 | ₩11,502 | ₩11,516 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,562 | ₩11,633 | ₩11,449 | ₩11,596 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,849 | ₩11,542 | ₩10,849 | ₩11,516 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,582 | ₩11,676 | ₩11,476 | ₩11,542 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,562 | ₩11,562 | ₩11,396 | ₩11,396 | -1.44% | 3.5천 |
|---|