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 | ₩16,828 | ₩17,637 | ₩16,781 | ₩17,015 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,453 | ₩17,015 | ₩16,360 | ₩16,721 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,798 | ₩16,447 | ₩15,718 | ₩16,387 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,116 | ₩15,945 | ₩15,062 | ₩15,571 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,316 | ₩15,383 | ₩14,550 | ₩15,076 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,714 | ₩15,062 | ₩14,674 | ₩15,036 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,634 | ₩14,714 | ₩14,447 | ₩14,714 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,808 | ₩14,908 | ₩14,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,674 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩14,969 | ₩14,969 | ₩14,728 | ₩14,888 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,781 | ₩14,969 | ₩14,688 | ₩14,915 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,714 | ₩15,009 | ₩14,648 | ₩14,674 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,755 | ₩14,982 | ₩14,714 | ₩14,848 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,741 | ₩15,009 | ₩14,714 | ₩14,768 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩14,982 | ₩15,116 | ₩14,768 | ₩14,808 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,955 | ₩15,497 | ₩14,835 | ₩15,049 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,022 | ₩15,169 | ₩14,915 | ₩14,915 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,936 | ₩15,936 | ₩14,514 | ₩15,102 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,855 | ₩15,022 | ₩14,728 | ₩14,781 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,614 | ₩14,875 | ₩14,614 | ₩14,795 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,464 | ₩15,464 | ₩14,541 | ₩14,848 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,116 | ₩15,497 | ₩14,714 | ₩14,808 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,781 | ₩15,223 | ₩14,755 | ₩14,995 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,735 | ₩14,915 | ₩14,634 | ₩14,634 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,862 | ₩15,263 | ₩14,821 | ₩14,969 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,755 | ₩14,969 | ₩14,714 | ₩14,755 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,821 | ₩15,094 | ₩14,755 | ₩14,888 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,060 | ₩15,343 | ₩14,628 | ₩14,848 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,541 | ₩15,524 | ₩14,541 | ₩15,116 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,420 | ₩15,538 | ₩14,420 | ₩14,567 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,393 | ₩14,701 | ₩14,343 | ₩14,407 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,434 | ₩14,781 | ₩14,313 | ₩14,594 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,300 | ₩14,714 | ₩14,300 | ₩14,353 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,447 | ₩15,738 | ₩14,166 | ₩14,714 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,527 | ₩14,835 | ₩14,454 | ₩14,454 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,313 | ₩15,918 | ₩14,313 | ₩14,915 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,714 | ₩14,714 | ₩14,179 | ₩14,206 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,220 | ₩14,500 | ₩14,153 | ₩14,273 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,035 | ₩14,447 | ₩14,035 | ₩14,046 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,113 | ₩14,327 | ₩14,046 | ₩14,153 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,059 | ₩14,862 | ₩13,731 | ₩14,206 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,313 | ₩14,554 | ₩14,090 | ₩14,166 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,139 | ₩14,534 | ₩14,139 | ₩14,460 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,300 | ₩15,248 | ₩14,233 | ₩14,233 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,848 | ₩15,718 | ₩14,380 | ₩14,380 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,498 | ₩15,049 | ₩14,447 | ₩14,955 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,912 | ₩14,487 | ₩13,912 | ₩14,072 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,965 | ₩14,455 | ₩13,965 | ₩14,032 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩13,992 | ₩14,253 | ₩13,992 | ₩14,072 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,233 | ₩14,514 | ₩14,099 | ₩14,126 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,778 | ₩14,327 | ₩13,778 | ₩14,327 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,818 | ₩14,099 | ₩13,818 | ₩13,965 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩13,992 | ₩14,340 | ₩13,524 | ₩13,952 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,527 | ₩14,527 | ₩13,898 | ₩13,992 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,925 | ₩14,541 | ₩13,925 | ₩14,166 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,286 | ₩14,567 | ₩14,032 | ₩14,059 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩13,992 | ₩14,313 | ₩13,992 | ₩14,086 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,273 | ₩14,714 | ₩13,845 | ₩14,166 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,193 | ₩14,340 | ₩14,046 | ₩14,153 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,581 | ₩14,714 | ₩14,166 | ₩14,166 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,832 | ₩14,862 | ₩13,832 | ₩14,514 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,273 | ₩14,447 | ₩14,046 | ₩14,059 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,646 | ₩14,646 | ₩14,113 | ₩14,407 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,153 | ₩14,460 | ₩14,153 | ₩14,340 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,059 | ₩14,233 | ₩14,059 | ₩14,179 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,644 | ₩14,500 | ₩13,377 | ₩14,166 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,618 | ₩13,939 | ₩13,618 | ₩13,818 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,765 | ₩14,313 | ₩13,644 | ₩13,644 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,832 | ₩14,086 | ₩13,497 | ₩13,537 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,564 | ₩14,260 | ₩13,557 | ₩13,591 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,865 | ₩13,865 | ₩13,484 | ₩13,671 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,604 | ₩13,711 | ₩13,511 | ₩13,631 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,390 | ₩13,517 | ₩13,363 | ₩13,484 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,417 | ₩13,497 | ₩13,216 | ₩13,444 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,537 | ₩14,447 | ₩13,350 | ₩13,644 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,511 | ₩13,571 | ₩13,444 | ₩13,444 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,323 | ₩13,564 | ₩13,323 | ₩13,551 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,203 | ₩13,464 | ₩13,203 | ₩13,417 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,484 | ₩13,684 | ₩13,310 | ₩13,310 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,577 | ₩14,233 | ₩13,310 | ₩13,444 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,377 | ₩13,430 | ₩13,310 | ₩13,323 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,484 | ₩13,484 | ₩13,310 | ₩13,337 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,270 | ₩13,417 | ₩13,270 | ₩13,377 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,243 | ₩13,417 | ₩13,243 | ₩13,377 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,230 | ₩13,383 | ₩13,056 | ₩13,350 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,444 | ₩13,484 | ₩13,270 | ₩13,337 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,390 | ₩13,440 | ₩13,283 | ₩13,283 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,216 | ₩13,310 | ₩13,216 | ₩13,230 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,238 | ₩13,424 | ₩13,083 | ₩13,083 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,484 | ₩13,651 | ₩13,216 | ₩13,310 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,377 | ₩13,501 | ₩13,270 | ₩13,270 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,484 | ₩13,722 | ₩13,009 | ₩13,256 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,604 | ₩13,979 | ₩13,109 | ₩13,350 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,350 | ₩13,671 | ₩13,310 | ₩13,604 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,457 | ₩13,598 | ₩13,350 | ₩13,444 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,377 | ₩13,912 | ₩13,377 | ₩13,417 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,323 | ₩13,444 | ₩13,323 | ₩13,444 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,430 | ₩13,430 | ₩13,156 | ₩13,203 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,123 | ₩13,497 | ₩13,123 | ₩13,430 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,363 | ₩13,470 | ₩13,363 | ₩13,390 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,564 | ₩13,845 | ₩13,404 | ₩13,537 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,363 | ₩13,644 | ₩13,363 | ₩13,430 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,377 | ₩13,430 | ₩13,350 | ₩13,377 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,805 | ₩13,878 | ₩13,377 | ₩13,644 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,243 | ₩13,511 | ₩13,203 | ₩13,511 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,377 | ₩13,705 | ₩13,323 | ₩13,404 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,511 | ₩13,604 | ₩13,377 | ₩13,377 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,350 | ₩13,698 | ₩13,350 | ₩13,591 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,390 | ₩13,559 | ₩13,377 | ₩13,444 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,671 | ₩13,671 | ₩13,444 | ₩13,618 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,444 | ₩13,551 | ₩13,377 | ₩13,377 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,404 | ₩13,644 | ₩13,216 | ₩13,310 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,544 | ₩13,738 | ₩13,444 | ₩13,644 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,337 | ₩13,567 | ₩13,310 | ₩13,377 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,297 | ₩13,836 | ₩13,297 | ₩13,497 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,725 | ₩13,852 | ₩13,377 | ₩13,484 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,711 | ₩14,024 | ₩13,176 | ₩13,497 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,671 | ₩14,046 | ₩13,604 | ₩13,872 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,176 | ₩13,711 | ₩12,975 | ₩13,658 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,942 | ₩12,975 | ₩12,775 | ₩12,935 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,942 | ₩12,942 | ₩12,708 | ₩12,708 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,842 | ₩12,868 | ₩12,842 | ₩12,868 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,096 | ₩13,152 | ₩12,949 | ₩12,949 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,775 | ₩12,962 | ₩12,708 | ₩12,962 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,029 | ₩13,029 | ₩12,313 | ₩12,895 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,337 | ₩13,337 | ₩13,036 | ₩13,163 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,926 | ₩13,430 | ₩12,926 | ₩13,337 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,270 | ₩13,270 | ₩12,969 | ₩13,029 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩12,989 | ₩13,270 | ₩12,989 | ₩13,190 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,962 | ₩13,243 | ₩12,641 | ₩13,176 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,842 | ₩12,842 | ₩12,668 | ₩12,748 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,962 | ₩13,270 | ₩12,761 | ₩12,949 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,708 | ₩13,083 | ₩12,708 | ₩13,083 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,909 | ₩13,069 | ₩12,842 | ₩12,935 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,775 | ₩13,042 | ₩12,708 | ₩12,909 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,507 | ₩12,748 | ₩12,507 | ₩12,507 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,771 | ₩12,771 | ₩12,454 | ₩12,454 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,681 | ₩12,929 | ₩12,547 | ₩12,547 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,507 | ₩12,735 | ₩12,507 | ₩12,614 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,949 | ₩13,116 | ₩12,668 | ₩12,735 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,895 | ₩13,109 | ₩12,628 | ₩12,842 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,909 | ₩12,989 | ₩12,614 | ₩12,895 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,949 | ₩12,949 | ₩12,641 | ₩12,802 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,641 | ₩12,949 | ₩12,641 | ₩12,695 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,855 | ₩12,902 | ₩12,708 | ₩12,775 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,651 | ₩13,283 | ₩11,651 | ₩13,029 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,882 | ₩13,029 | ₩12,708 | ₩12,775 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,815 | ₩13,069 | ₩12,815 | ₩12,828 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩12,975 | ₩13,069 | ₩12,935 | ₩12,949 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,842 | ₩13,204 | ₩12,708 | ₩13,096 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,069 | ₩13,149 | ₩12,842 | ₩13,123 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,855 | ₩13,112 | ₩12,855 | ₩12,949 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,216 | ₩13,216 | ₩12,975 | ₩12,989 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,129 | ₩13,230 | ₩12,975 | ₩13,230 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,788 | ₩13,123 | ₩12,788 | ₩12,935 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,123 | ₩13,183 | ₩12,909 | ₩12,909 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,042 | ₩13,042 | ₩12,922 | ₩12,922 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,909 | ₩13,306 | ₩12,708 | ₩13,056 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,377 | ₩13,377 | ₩13,323 | ₩13,323 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,297 | ₩13,297 | ₩13,042 | ₩13,270 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,149 | ₩13,243 | ₩13,149 | ₩13,149 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,216 | ₩13,363 | ₩12,741 | ₩13,363 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,056 | ₩13,289 | ₩12,735 | ₩13,230 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,123 | ₩13,310 | ₩13,123 | ₩13,163 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,123 | ₩13,444 | ₩13,109 | ₩13,136 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,337 | ₩13,363 | ₩13,109 | ₩13,163 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,337 | ₩13,337 | ₩13,243 | ₩13,323 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,236 | ₩13,511 | ₩13,123 | ₩13,176 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,551 | ₩13,551 | ₩13,109 | ₩13,190 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,457 | ₩13,537 | ₩13,149 | ₩13,270 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,216 | ₩13,497 | ₩13,216 | ₩13,497 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,149 | ₩13,511 | ₩12,574 | ₩13,163 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,310 | ₩13,925 | ₩13,109 | ₩13,216 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,591 | ₩13,598 | ₩13,096 | ₩13,390 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,681 | ₩13,537 | ₩12,681 | ₩13,417 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,698 | ₩14,557 | ₩13,243 | ₩13,404 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,484 | ₩14,514 | ₩13,243 | ₩13,511 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,638 | ₩13,638 | ₩13,256 | ₩13,363 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,283 | ₩13,698 | ₩13,243 | ₩13,450 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,390 | ₩13,523 | ₩13,350 | ₩13,497 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,404 | ₩13,778 | ₩12,454 | ₩13,430 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,457 | ₩13,651 | ₩13,390 | ₩13,604 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,337 | ₩13,885 | ₩13,297 | ₩13,577 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,404 | ₩13,658 | ₩13,243 | ₩13,337 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,965 | ₩13,965 | ₩13,404 | ₩13,444 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,845 | ₩14,139 | ₩13,845 | ₩13,872 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,885 | ₩14,006 | ₩13,678 | ₩13,872 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,872 | ₩14,213 | ₩13,872 | ₩13,912 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,072 | ₩14,474 | ₩13,912 | ₩14,006 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,126 | ₩14,434 | ₩14,046 | ₩14,199 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,246 | ₩14,714 | ₩14,206 | ₩14,434 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,514 | ₩14,514 | ₩14,006 | ₩14,286 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,333 | ₩14,728 | ₩14,059 | ₩14,554 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,714 | ₩14,714 | ₩14,574 | ₩14,701 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,196 | ₩15,196 | ₩14,514 | ₩14,688 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,196 | ₩15,196 | ₩14,567 | ₩14,755 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩13,979 | ₩14,714 | ₩13,979 | ₩14,514 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,126 | ₩14,300 | ₩14,072 | ₩14,072 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,353 | ₩14,708 | ₩13,925 | ₩14,220 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,420 | ₩14,850 | ₩14,046 | ₩14,220 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,009 | ₩15,276 | ₩14,154 | ₩14,193 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,393 | ₩14,942 | ₩14,393 | ₩14,821 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,102 | ₩15,250 | ₩14,467 | ₩14,474 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,534 | ₩15,183 | ₩14,500 | ₩15,089 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,714 | ₩15,080 | ₩14,480 | ₩14,594 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,741 | ₩15,022 | ₩14,574 | ₩14,688 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,567 | ₩14,995 | ₩14,206 | ₩14,848 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,046 | ₩14,714 | ₩14,046 | ₩14,714 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,400 | ₩14,467 | ₩13,952 | ₩13,952 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,711 | ₩14,480 | ₩13,711 | ₩14,086 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,233 | ₩14,233 | ₩13,925 | ₩14,179 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,046 | ₩14,220 | ₩13,925 | ₩14,046 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩13,992 | ₩14,166 | ₩12,962 | ₩13,925 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,698 | ₩14,166 | ₩12,808 | ₩14,166 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,591 | ₩13,979 | ₩13,022 | ₩13,979 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,511 | ₩14,153 | ₩13,511 | ₩13,577 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩13,972 | ₩14,059 | ₩13,109 | ₩13,417 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,203 | ₩13,711 | ₩13,176 | ₩13,711 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,761 | ₩13,083 | ₩12,748 | ₩13,042 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,852 | ₩13,377 | ₩12,788 | ₩12,909 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,761 | ₩13,337 | ₩12,761 | ₩13,337 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,561 | ₩12,922 | ₩12,440 | ₩12,695 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,735 | ₩13,239 | ₩12,547 | ₩12,547 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,507 | ₩13,507 | ₩12,440 | ₩12,507 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,457 | ₩13,457 | ₩12,842 | ₩13,016 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,440 | ₩13,029 | ₩12,440 | ₩12,481 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,695 | ₩12,775 | ₩12,507 | ₩12,507 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,588 | ₩12,868 | ₩12,588 | ₩12,868 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,815 | ₩13,537 | ₩12,507 | ₩12,507 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,708 | ₩12,922 | ₩12,708 | ₩12,815 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,574 | ₩13,226 | ₩12,574 | ₩12,855 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,902 | ₩12,963 | ₩12,588 | ₩12,588 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,601 | ₩12,828 | ₩12,588 | ₩12,641 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,106 | ₩12,828 | ₩12,106 | ₩12,828 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,735 | ₩13,551 | ₩11,544 | ₩12,828 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,842 | ₩12,989 | ₩12,574 | ₩12,574 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,213 | ₩12,708 | ₩12,213 | ₩12,494 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,160 | ₩12,708 | ₩11,972 | ₩12,454 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,387 | ₩12,387 | ₩12,093 | ₩12,093 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,648 | ₩12,648 | ₩12,307 | ₩12,467 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,126 | ₩12,213 | ₩11,852 | ₩11,852 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,713 | ₩12,713 | ₩12,387 | ₩12,534 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,119 | ₩12,119 | ₩12,012 | ₩12,012 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,959 | ₩12,347 | ₩11,558 | ₩12,307 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,731 | ₩12,374 | ₩11,571 | ₩11,691 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,705 | ₩12,079 | ₩11,529 | ₩11,785 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,424 | ₩11,624 | ₩11,424 | ₩11,504 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,598 | ₩11,678 | ₩11,531 | ₩11,544 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,591 | ₩11,662 | ₩11,477 | ₩11,624 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,875 | ₩11,571 | ₩10,875 | ₩11,544 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,611 | ₩11,705 | ₩11,504 | ₩11,571 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,591 | ₩11,591 | ₩11,424 | ₩11,424 | -1.44% | 3.5천 |
|---|