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 | ₩16,834 | ₩17,644 | ₩16,787 | ₩17,022 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,460 | ₩17,022 | ₩16,366 | ₩16,727 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,804 | ₩16,453 | ₩15,724 | ₩16,393 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,121 | ₩15,951 | ₩15,068 | ₩15,576 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,322 | ₩15,389 | ₩14,555 | ₩15,081 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,720 | ₩15,068 | ₩14,680 | ₩15,041 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,640 | ₩14,720 | ₩14,452 | ₩14,720 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,814 | ₩14,914 | ₩14,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,680 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩14,974 | ₩14,974 | ₩14,733 | ₩14,894 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,787 | ₩14,974 | ₩14,693 | ₩14,921 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,720 | ₩15,014 | ₩14,653 | ₩14,680 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,760 | ₩14,988 | ₩14,720 | ₩14,854 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,747 | ₩15,014 | ₩14,720 | ₩14,774 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩14,988 | ₩15,121 | ₩14,774 | ₩14,814 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,961 | ₩15,503 | ₩14,840 | ₩15,055 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,028 | ₩15,175 | ₩14,921 | ₩14,921 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,942 | ₩15,942 | ₩14,519 | ₩15,108 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,860 | ₩15,028 | ₩14,733 | ₩14,787 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,620 | ₩14,881 | ₩14,620 | ₩14,800 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,469 | ₩15,469 | ₩14,546 | ₩14,854 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,121 | ₩15,503 | ₩14,720 | ₩14,814 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,787 | ₩15,228 | ₩14,760 | ₩15,001 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,740 | ₩14,921 | ₩14,640 | ₩14,640 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,867 | ₩15,269 | ₩14,827 | ₩14,974 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,760 | ₩14,974 | ₩14,720 | ₩14,760 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,827 | ₩15,100 | ₩14,760 | ₩14,894 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,065 | ₩15,349 | ₩14,633 | ₩14,854 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,546 | ₩15,530 | ₩14,546 | ₩15,121 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,426 | ₩15,544 | ₩14,426 | ₩14,573 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,399 | ₩14,707 | ₩14,348 | ₩14,412 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,439 | ₩14,787 | ₩14,319 | ₩14,600 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,305 | ₩14,720 | ₩14,305 | ₩14,359 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,452 | ₩15,744 | ₩14,171 | ₩14,720 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,533 | ₩14,840 | ₩14,459 | ₩14,459 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,319 | ₩15,924 | ₩14,319 | ₩14,921 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,720 | ₩14,720 | ₩14,185 | ₩14,211 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,225 | ₩14,506 | ₩14,158 | ₩14,278 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,040 | ₩14,452 | ₩14,040 | ₩14,051 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,118 | ₩14,332 | ₩14,051 | ₩14,158 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,064 | ₩14,867 | ₩13,736 | ₩14,211 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,319 | ₩14,559 | ₩14,095 | ₩14,171 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,145 | ₩14,539 | ₩14,145 | ₩14,466 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,305 | ₩15,254 | ₩14,238 | ₩14,238 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,854 | ₩15,724 | ₩14,385 | ₩14,385 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,503 | ₩15,055 | ₩14,452 | ₩14,961 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,917 | ₩14,492 | ₩13,917 | ₩14,078 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,971 | ₩14,460 | ₩13,971 | ₩14,038 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩13,997 | ₩14,258 | ₩13,997 | ₩14,078 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,238 | ₩14,519 | ₩14,104 | ₩14,131 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,783 | ₩14,332 | ₩13,783 | ₩14,332 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,823 | ₩14,104 | ₩13,823 | ₩13,971 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩13,997 | ₩14,345 | ₩13,529 | ₩13,957 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,533 | ₩14,533 | ₩13,904 | ₩13,997 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,930 | ₩14,546 | ₩13,930 | ₩14,171 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,292 | ₩14,573 | ₩14,038 | ₩14,064 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩13,997 | ₩14,319 | ₩13,997 | ₩14,091 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,278 | ₩14,720 | ₩13,850 | ₩14,171 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,198 | ₩14,345 | ₩14,051 | ₩14,158 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,586 | ₩14,720 | ₩14,171 | ₩14,171 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,837 | ₩14,867 | ₩13,837 | ₩14,519 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,278 | ₩14,452 | ₩14,051 | ₩14,064 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,652 | ₩14,652 | ₩14,118 | ₩14,412 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,158 | ₩14,466 | ₩14,158 | ₩14,345 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,064 | ₩14,238 | ₩14,064 | ₩14,185 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,649 | ₩14,506 | ₩13,382 | ₩14,171 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,623 | ₩13,944 | ₩13,623 | ₩13,823 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,770 | ₩14,319 | ₩13,649 | ₩13,649 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,837 | ₩14,091 | ₩13,502 | ₩13,542 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,569 | ₩14,265 | ₩13,562 | ₩13,596 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,870 | ₩13,870 | ₩13,489 | ₩13,676 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,609 | ₩13,716 | ₩13,516 | ₩13,636 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,395 | ₩13,522 | ₩13,368 | ₩13,489 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,422 | ₩13,502 | ₩13,221 | ₩13,449 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,542 | ₩14,452 | ₩13,355 | ₩13,649 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,516 | ₩13,576 | ₩13,449 | ₩13,449 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,328 | ₩13,569 | ₩13,328 | ₩13,556 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,208 | ₩13,469 | ₩13,208 | ₩13,422 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,489 | ₩13,690 | ₩13,315 | ₩13,315 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,583 | ₩14,238 | ₩13,315 | ₩13,449 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,382 | ₩13,435 | ₩13,315 | ₩13,328 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,489 | ₩13,489 | ₩13,315 | ₩13,342 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,275 | ₩13,422 | ₩13,275 | ₩13,382 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,248 | ₩13,422 | ₩13,248 | ₩13,382 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,235 | ₩13,388 | ₩13,061 | ₩13,355 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,449 | ₩13,489 | ₩13,275 | ₩13,342 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,395 | ₩13,445 | ₩13,288 | ₩13,288 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,221 | ₩13,315 | ₩13,221 | ₩13,235 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,243 | ₩13,429 | ₩13,087 | ₩13,087 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,489 | ₩13,656 | ₩13,221 | ₩13,315 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,382 | ₩13,506 | ₩13,275 | ₩13,275 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,489 | ₩13,727 | ₩13,014 | ₩13,261 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,609 | ₩13,984 | ₩13,114 | ₩13,355 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,355 | ₩13,676 | ₩13,315 | ₩13,609 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,462 | ₩13,603 | ₩13,355 | ₩13,449 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,382 | ₩13,917 | ₩13,382 | ₩13,422 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,328 | ₩13,449 | ₩13,328 | ₩13,449 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,435 | ₩13,435 | ₩13,161 | ₩13,208 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,128 | ₩13,502 | ₩13,128 | ₩13,435 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,368 | ₩13,475 | ₩13,368 | ₩13,395 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,569 | ₩13,850 | ₩13,409 | ₩13,542 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,368 | ₩13,649 | ₩13,368 | ₩13,435 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,382 | ₩13,435 | ₩13,355 | ₩13,382 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,810 | ₩13,884 | ₩13,382 | ₩13,649 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,248 | ₩13,516 | ₩13,208 | ₩13,516 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,382 | ₩13,710 | ₩13,328 | ₩13,409 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,516 | ₩13,609 | ₩13,382 | ₩13,382 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,355 | ₩13,703 | ₩13,355 | ₩13,596 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,395 | ₩13,564 | ₩13,382 | ₩13,449 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,676 | ₩13,676 | ₩13,449 | ₩13,623 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,449 | ₩13,556 | ₩13,382 | ₩13,382 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,409 | ₩13,649 | ₩13,221 | ₩13,315 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,549 | ₩13,743 | ₩13,449 | ₩13,649 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,342 | ₩13,572 | ₩13,315 | ₩13,382 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,302 | ₩13,841 | ₩13,302 | ₩13,502 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,730 | ₩13,857 | ₩13,382 | ₩13,489 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,716 | ₩14,029 | ₩13,181 | ₩13,502 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,676 | ₩14,051 | ₩13,609 | ₩13,877 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,181 | ₩13,716 | ₩12,980 | ₩13,663 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,947 | ₩12,980 | ₩12,780 | ₩12,940 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,947 | ₩12,947 | ₩12,713 | ₩12,713 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,847 | ₩12,873 | ₩12,847 | ₩12,873 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,101 | ₩13,157 | ₩12,954 | ₩12,954 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,780 | ₩12,967 | ₩12,713 | ₩12,967 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,034 | ₩13,034 | ₩12,318 | ₩12,900 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,342 | ₩13,342 | ₩13,041 | ₩13,168 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,931 | ₩13,435 | ₩12,931 | ₩13,342 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,275 | ₩13,275 | ₩12,974 | ₩13,034 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩12,994 | ₩13,275 | ₩12,994 | ₩13,194 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,967 | ₩13,248 | ₩12,646 | ₩13,181 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,847 | ₩12,847 | ₩12,673 | ₩12,753 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,967 | ₩13,275 | ₩12,766 | ₩12,954 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,713 | ₩13,087 | ₩12,713 | ₩13,087 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,913 | ₩13,074 | ₩12,847 | ₩12,940 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,780 | ₩13,047 | ₩12,713 | ₩12,913 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,512 | ₩12,753 | ₩12,512 | ₩12,512 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,776 | ₩12,776 | ₩12,458 | ₩12,458 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,686 | ₩12,934 | ₩12,552 | ₩12,552 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,512 | ₩12,739 | ₩12,512 | ₩12,619 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,954 | ₩13,121 | ₩12,673 | ₩12,739 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,900 | ₩13,114 | ₩12,632 | ₩12,847 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,913 | ₩12,994 | ₩12,619 | ₩12,900 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,954 | ₩12,954 | ₩12,646 | ₩12,806 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,646 | ₩12,954 | ₩12,646 | ₩12,699 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,860 | ₩12,907 | ₩12,713 | ₩12,780 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,656 | ₩13,288 | ₩11,656 | ₩13,034 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,887 | ₩13,034 | ₩12,713 | ₩12,780 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,820 | ₩13,074 | ₩12,820 | ₩12,833 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩12,980 | ₩13,074 | ₩12,940 | ₩12,954 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,847 | ₩13,209 | ₩12,713 | ₩13,101 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,074 | ₩13,154 | ₩12,847 | ₩13,128 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,860 | ₩13,117 | ₩12,860 | ₩12,954 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,221 | ₩13,221 | ₩12,980 | ₩12,994 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,134 | ₩13,235 | ₩12,980 | ₩13,235 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,793 | ₩13,128 | ₩12,793 | ₩12,940 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,128 | ₩13,188 | ₩12,913 | ₩12,913 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,047 | ₩13,047 | ₩12,927 | ₩12,927 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,913 | ₩13,311 | ₩12,713 | ₩13,061 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,382 | ₩13,382 | ₩13,328 | ₩13,328 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,302 | ₩13,302 | ₩13,047 | ₩13,275 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,154 | ₩13,248 | ₩13,154 | ₩13,154 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,221 | ₩13,368 | ₩12,746 | ₩13,368 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,061 | ₩13,293 | ₩12,739 | ₩13,235 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,128 | ₩13,315 | ₩13,128 | ₩13,168 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,128 | ₩13,449 | ₩13,114 | ₩13,141 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,342 | ₩13,368 | ₩13,114 | ₩13,168 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,342 | ₩13,342 | ₩13,248 | ₩13,328 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,241 | ₩13,516 | ₩13,128 | ₩13,181 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,556 | ₩13,556 | ₩13,114 | ₩13,194 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,462 | ₩13,542 | ₩13,154 | ₩13,275 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,221 | ₩13,502 | ₩13,221 | ₩13,502 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,154 | ₩13,516 | ₩12,579 | ₩13,168 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,315 | ₩13,930 | ₩13,114 | ₩13,221 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,596 | ₩13,603 | ₩13,101 | ₩13,395 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,686 | ₩13,542 | ₩12,686 | ₩13,422 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,703 | ₩14,562 | ₩13,248 | ₩13,409 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,489 | ₩14,519 | ₩13,248 | ₩13,516 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,643 | ₩13,643 | ₩13,261 | ₩13,368 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,288 | ₩13,703 | ₩13,248 | ₩13,455 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,395 | ₩13,528 | ₩13,355 | ₩13,502 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,409 | ₩13,783 | ₩12,458 | ₩13,435 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,462 | ₩13,656 | ₩13,395 | ₩13,609 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,342 | ₩13,890 | ₩13,302 | ₩13,583 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,409 | ₩13,663 | ₩13,248 | ₩13,342 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,971 | ₩13,971 | ₩13,409 | ₩13,449 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,850 | ₩14,145 | ₩13,850 | ₩13,877 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,890 | ₩14,011 | ₩13,683 | ₩13,877 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,877 | ₩14,218 | ₩13,877 | ₩13,917 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,078 | ₩14,479 | ₩13,917 | ₩14,011 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,131 | ₩14,439 | ₩14,051 | ₩14,205 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,252 | ₩14,720 | ₩14,211 | ₩14,439 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,519 | ₩14,519 | ₩14,011 | ₩14,292 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,339 | ₩14,733 | ₩14,064 | ₩14,559 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,720 | ₩14,720 | ₩14,579 | ₩14,707 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,202 | ₩15,202 | ₩14,519 | ₩14,693 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,202 | ₩15,202 | ₩14,573 | ₩14,760 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩13,984 | ₩14,720 | ₩13,984 | ₩14,519 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,131 | ₩14,305 | ₩14,078 | ₩14,078 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,359 | ₩14,713 | ₩13,930 | ₩14,225 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,426 | ₩14,855 | ₩14,051 | ₩14,225 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,014 | ₩15,282 | ₩14,159 | ₩14,198 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,399 | ₩14,947 | ₩14,399 | ₩14,827 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,108 | ₩15,255 | ₩14,472 | ₩14,479 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,539 | ₩15,188 | ₩14,506 | ₩15,095 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,720 | ₩15,085 | ₩14,486 | ₩14,600 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,747 | ₩15,028 | ₩14,579 | ₩14,693 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,573 | ₩15,001 | ₩14,211 | ₩14,854 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,051 | ₩14,720 | ₩14,051 | ₩14,720 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,406 | ₩14,472 | ₩13,957 | ₩13,957 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,716 | ₩14,486 | ₩13,716 | ₩14,091 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,238 | ₩14,238 | ₩13,930 | ₩14,185 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,051 | ₩14,225 | ₩13,930 | ₩14,051 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩13,997 | ₩14,171 | ₩12,967 | ₩13,930 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,703 | ₩14,171 | ₩12,813 | ₩14,171 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,596 | ₩13,984 | ₩13,027 | ₩13,984 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,516 | ₩14,158 | ₩13,516 | ₩13,583 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩13,977 | ₩14,064 | ₩13,114 | ₩13,422 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,208 | ₩13,716 | ₩13,181 | ₩13,716 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,766 | ₩13,087 | ₩12,753 | ₩13,047 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,857 | ₩13,382 | ₩12,793 | ₩12,913 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,766 | ₩13,342 | ₩12,766 | ₩13,342 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,566 | ₩12,927 | ₩12,445 | ₩12,699 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,739 | ₩13,244 | ₩12,552 | ₩12,552 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,512 | ₩13,512 | ₩12,445 | ₩12,512 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,462 | ₩13,462 | ₩12,847 | ₩13,020 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,445 | ₩13,034 | ₩12,445 | ₩12,485 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,699 | ₩12,780 | ₩12,512 | ₩12,512 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,592 | ₩12,873 | ₩12,592 | ₩12,873 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,820 | ₩13,542 | ₩12,512 | ₩12,512 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,713 | ₩12,927 | ₩12,713 | ₩12,820 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,579 | ₩13,231 | ₩12,579 | ₩12,860 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,907 | ₩12,968 | ₩12,592 | ₩12,592 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,606 | ₩12,833 | ₩12,592 | ₩12,646 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,111 | ₩12,833 | ₩12,111 | ₩12,833 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,739 | ₩13,556 | ₩11,548 | ₩12,833 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,847 | ₩12,994 | ₩12,579 | ₩12,579 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,218 | ₩12,713 | ₩12,218 | ₩12,499 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,164 | ₩12,713 | ₩11,977 | ₩12,458 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,392 | ₩12,392 | ₩12,097 | ₩12,097 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,652 | ₩12,652 | ₩12,311 | ₩12,472 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,131 | ₩12,218 | ₩11,856 | ₩11,856 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,718 | ₩12,718 | ₩12,392 | ₩12,539 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,124 | ₩12,124 | ₩12,017 | ₩12,017 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,963 | ₩12,351 | ₩11,562 | ₩12,311 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,736 | ₩12,378 | ₩11,575 | ₩11,696 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,709 | ₩12,084 | ₩11,534 | ₩11,789 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,428 | ₩11,629 | ₩11,428 | ₩11,508 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,602 | ₩11,682 | ₩11,535 | ₩11,548 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,595 | ₩11,666 | ₩11,482 | ₩11,629 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,879 | ₩11,575 | ₩10,879 | ₩11,548 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,615 | ₩11,709 | ₩11,508 | ₩11,575 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,595 | ₩11,595 | ₩11,428 | ₩11,428 | -1.44% | 3.5천 |
|---|