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 | ₩16,877 | ₩17,688 | ₩16,830 | ₩17,064 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,501 | ₩17,064 | ₩16,407 | ₩16,769 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,844 | ₩16,494 | ₩15,763 | ₩16,434 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,159 | ₩15,991 | ₩15,106 | ₩15,616 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,361 | ₩15,428 | ₩14,592 | ₩15,119 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,757 | ₩15,106 | ₩14,717 | ₩15,079 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,676 | ₩14,757 | ₩14,489 | ₩14,757 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,851 | ₩14,951 | ₩14,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,717 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩15,012 | ₩15,012 | ₩14,770 | ₩14,931 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,824 | ₩15,012 | ₩14,730 | ₩14,958 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,757 | ₩15,052 | ₩14,690 | ₩14,717 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,797 | ₩15,025 | ₩14,757 | ₩14,891 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,784 | ₩15,052 | ₩14,757 | ₩14,811 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩15,025 | ₩15,159 | ₩14,811 | ₩14,851 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,998 | ₩15,542 | ₩14,878 | ₩15,092 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,065 | ₩15,213 | ₩14,958 | ₩14,958 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,982 | ₩15,982 | ₩14,556 | ₩15,146 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,898 | ₩15,065 | ₩14,770 | ₩14,824 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,656 | ₩14,918 | ₩14,656 | ₩14,837 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,508 | ₩15,508 | ₩14,583 | ₩14,891 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,159 | ₩15,542 | ₩14,757 | ₩14,851 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,824 | ₩15,267 | ₩14,797 | ₩15,039 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,777 | ₩14,958 | ₩14,676 | ₩14,676 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,905 | ₩15,307 | ₩14,864 | ₩15,012 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,797 | ₩15,012 | ₩14,757 | ₩14,797 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,864 | ₩15,138 | ₩14,797 | ₩14,931 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,103 | ₩15,387 | ₩14,670 | ₩14,891 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,583 | ₩15,569 | ₩14,583 | ₩15,159 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,462 | ₩15,583 | ₩14,462 | ₩14,609 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,435 | ₩14,744 | ₩14,384 | ₩14,448 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,475 | ₩14,824 | ₩14,354 | ₩14,636 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,341 | ₩14,757 | ₩14,341 | ₩14,395 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,489 | ₩15,783 | ₩14,207 | ₩14,757 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,569 | ₩14,878 | ₩14,495 | ₩14,495 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,354 | ₩15,964 | ₩14,354 | ₩14,958 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,757 | ₩14,757 | ₩14,220 | ₩14,247 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,261 | ₩14,542 | ₩14,193 | ₩14,314 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,075 | ₩14,489 | ₩14,075 | ₩14,086 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,153 | ₩14,368 | ₩14,086 | ₩14,193 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,100 | ₩14,905 | ₩13,771 | ₩14,247 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,354 | ₩14,596 | ₩14,130 | ₩14,207 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,180 | ₩14,576 | ₩14,180 | ₩14,502 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,341 | ₩15,292 | ₩14,274 | ₩14,274 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,891 | ₩15,763 | ₩14,422 | ₩14,422 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,540 | ₩15,092 | ₩14,489 | ₩14,998 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,952 | ₩14,529 | ₩13,952 | ₩14,113 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩14,006 | ₩14,497 | ₩14,006 | ₩14,073 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩14,033 | ₩14,294 | ₩14,033 | ₩14,113 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,274 | ₩14,556 | ₩14,140 | ₩14,167 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,818 | ₩14,368 | ₩13,818 | ₩14,368 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,858 | ₩14,140 | ₩13,858 | ₩14,006 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩14,033 | ₩14,381 | ₩13,563 | ₩13,992 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,569 | ₩14,569 | ₩13,939 | ₩14,033 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,965 | ₩14,583 | ₩13,965 | ₩14,207 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,328 | ₩14,609 | ₩14,073 | ₩14,100 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩14,033 | ₩14,354 | ₩14,033 | ₩14,126 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,314 | ₩14,757 | ₩13,885 | ₩14,207 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,234 | ₩14,381 | ₩14,086 | ₩14,193 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,623 | ₩14,757 | ₩14,207 | ₩14,207 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,872 | ₩14,905 | ₩13,872 | ₩14,556 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,314 | ₩14,489 | ₩14,086 | ₩14,100 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,689 | ₩14,689 | ₩14,153 | ₩14,448 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,193 | ₩14,502 | ₩14,193 | ₩14,381 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,100 | ₩14,274 | ₩14,100 | ₩14,220 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,684 | ₩14,542 | ₩13,415 | ₩14,207 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,657 | ₩13,979 | ₩13,657 | ₩13,858 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,804 | ₩14,354 | ₩13,684 | ₩13,684 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,872 | ₩14,126 | ₩13,536 | ₩13,576 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,603 | ₩14,301 | ₩13,597 | ₩13,630 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,905 | ₩13,905 | ₩13,523 | ₩13,711 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,643 | ₩13,751 | ₩13,550 | ₩13,670 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,429 | ₩13,556 | ₩13,402 | ₩13,523 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,456 | ₩13,536 | ₩13,254 | ₩13,482 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,576 | ₩14,489 | ₩13,389 | ₩13,684 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,550 | ₩13,610 | ₩13,482 | ₩13,482 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,362 | ₩13,603 | ₩13,362 | ₩13,590 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,241 | ₩13,503 | ₩13,241 | ₩13,456 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,523 | ₩13,724 | ₩13,348 | ₩13,348 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,617 | ₩14,274 | ₩13,348 | ₩13,482 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,415 | ₩13,469 | ₩13,348 | ₩13,362 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,523 | ₩13,523 | ₩13,348 | ₩13,375 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,308 | ₩13,456 | ₩13,308 | ₩13,415 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,281 | ₩13,456 | ₩13,281 | ₩13,415 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,268 | ₩13,422 | ₩13,093 | ₩13,389 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,482 | ₩13,523 | ₩13,308 | ₩13,375 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,429 | ₩13,478 | ₩13,321 | ₩13,321 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,254 | ₩13,348 | ₩13,254 | ₩13,268 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,276 | ₩13,462 | ₩13,120 | ₩13,120 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,523 | ₩13,690 | ₩13,254 | ₩13,348 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,415 | ₩13,540 | ₩13,308 | ₩13,308 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,523 | ₩13,762 | ₩13,046 | ₩13,295 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,643 | ₩14,019 | ₩13,147 | ₩13,389 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,389 | ₩13,711 | ₩13,348 | ₩13,643 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,496 | ₩13,637 | ₩13,389 | ₩13,482 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,415 | ₩13,952 | ₩13,415 | ₩13,456 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,362 | ₩13,482 | ₩13,362 | ₩13,482 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,469 | ₩13,469 | ₩13,194 | ₩13,241 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,161 | ₩13,536 | ₩13,161 | ₩13,469 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,402 | ₩13,509 | ₩13,402 | ₩13,429 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,603 | ₩13,885 | ₩13,442 | ₩13,576 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,402 | ₩13,684 | ₩13,402 | ₩13,469 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,415 | ₩13,469 | ₩13,389 | ₩13,415 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,845 | ₩13,918 | ₩13,415 | ₩13,684 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,281 | ₩13,550 | ₩13,241 | ₩13,550 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,415 | ₩13,744 | ₩13,362 | ₩13,442 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,550 | ₩13,643 | ₩13,415 | ₩13,415 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,389 | ₩13,737 | ₩13,389 | ₩13,630 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,429 | ₩13,598 | ₩13,415 | ₩13,482 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,711 | ₩13,711 | ₩13,482 | ₩13,657 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,482 | ₩13,590 | ₩13,415 | ₩13,415 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,442 | ₩13,684 | ₩13,254 | ₩13,348 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,583 | ₩13,778 | ₩13,482 | ₩13,684 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,375 | ₩13,606 | ₩13,348 | ₩13,415 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,335 | ₩13,876 | ₩13,335 | ₩13,536 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,764 | ₩13,892 | ₩13,415 | ₩13,523 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,751 | ₩14,065 | ₩13,214 | ₩13,536 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,711 | ₩14,086 | ₩13,643 | ₩13,912 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,214 | ₩13,751 | ₩13,013 | ₩13,697 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,979 | ₩13,013 | ₩12,812 | ₩12,973 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,979 | ₩12,979 | ₩12,745 | ₩12,745 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,879 | ₩12,906 | ₩12,879 | ₩12,906 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,134 | ₩13,190 | ₩12,986 | ₩12,986 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,812 | ₩13,000 | ₩12,745 | ₩13,000 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,067 | ₩13,067 | ₩12,349 | ₩12,932 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,375 | ₩13,375 | ₩13,073 | ₩13,201 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,963 | ₩13,469 | ₩12,963 | ₩13,375 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,308 | ₩13,308 | ₩13,006 | ₩13,067 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩13,026 | ₩13,308 | ₩13,026 | ₩13,228 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩13,000 | ₩13,281 | ₩12,678 | ₩13,214 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,879 | ₩12,879 | ₩12,704 | ₩12,785 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩13,000 | ₩13,308 | ₩12,798 | ₩12,986 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,745 | ₩13,120 | ₩12,745 | ₩13,120 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,946 | ₩13,107 | ₩12,879 | ₩12,973 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,812 | ₩13,080 | ₩12,745 | ₩12,946 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,543 | ₩12,785 | ₩12,543 | ₩12,543 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,808 | ₩12,808 | ₩12,490 | ₩12,490 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,718 | ₩12,966 | ₩12,584 | ₩12,584 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,543 | ₩12,771 | ₩12,543 | ₩12,651 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,986 | ₩13,154 | ₩12,704 | ₩12,771 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,932 | ₩13,147 | ₩12,664 | ₩12,879 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,946 | ₩13,026 | ₩12,651 | ₩12,932 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,986 | ₩12,986 | ₩12,678 | ₩12,839 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,678 | ₩12,986 | ₩12,678 | ₩12,731 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,892 | ₩12,939 | ₩12,745 | ₩12,812 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,685 | ₩13,321 | ₩11,685 | ₩13,067 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,919 | ₩13,067 | ₩12,745 | ₩12,812 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,852 | ₩13,107 | ₩12,852 | ₩12,865 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩13,013 | ₩13,107 | ₩12,973 | ₩12,986 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,879 | ₩13,242 | ₩12,745 | ₩13,134 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,107 | ₩13,187 | ₩12,879 | ₩13,161 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,892 | ₩13,150 | ₩12,892 | ₩12,986 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,254 | ₩13,254 | ₩13,013 | ₩13,026 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,167 | ₩13,268 | ₩13,013 | ₩13,268 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,825 | ₩13,161 | ₩12,825 | ₩12,973 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,161 | ₩13,221 | ₩12,946 | ₩12,946 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,080 | ₩13,080 | ₩12,959 | ₩12,959 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,946 | ₩13,344 | ₩12,745 | ₩13,093 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,415 | ₩13,415 | ₩13,362 | ₩13,362 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,335 | ₩13,335 | ₩13,080 | ₩13,308 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,187 | ₩13,281 | ₩13,187 | ₩13,187 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,254 | ₩13,402 | ₩12,778 | ₩13,402 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,093 | ₩13,327 | ₩12,771 | ₩13,268 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,161 | ₩13,348 | ₩13,161 | ₩13,201 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,161 | ₩13,482 | ₩13,147 | ₩13,174 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,375 | ₩13,402 | ₩13,147 | ₩13,201 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,375 | ₩13,375 | ₩13,281 | ₩13,362 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,275 | ₩13,550 | ₩13,161 | ₩13,214 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,590 | ₩13,590 | ₩13,147 | ₩13,228 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,496 | ₩13,576 | ₩13,187 | ₩13,308 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,254 | ₩13,536 | ₩13,254 | ₩13,536 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,187 | ₩13,550 | ₩12,610 | ₩13,201 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,348 | ₩13,965 | ₩13,147 | ₩13,254 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,630 | ₩13,637 | ₩13,134 | ₩13,429 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,718 | ₩13,576 | ₩12,718 | ₩13,456 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,737 | ₩14,599 | ₩13,281 | ₩13,442 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,523 | ₩14,556 | ₩13,281 | ₩13,550 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,677 | ₩13,677 | ₩13,295 | ₩13,402 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,321 | ₩13,737 | ₩13,281 | ₩13,489 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,429 | ₩13,562 | ₩13,389 | ₩13,536 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,442 | ₩13,818 | ₩12,490 | ₩13,469 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,496 | ₩13,690 | ₩13,429 | ₩13,643 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,375 | ₩13,925 | ₩13,335 | ₩13,617 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,442 | ₩13,697 | ₩13,281 | ₩13,375 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩14,006 | ₩14,006 | ₩13,442 | ₩13,482 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,885 | ₩14,180 | ₩13,885 | ₩13,912 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,925 | ₩14,046 | ₩13,717 | ₩13,912 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,912 | ₩14,254 | ₩13,912 | ₩13,952 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,113 | ₩14,515 | ₩13,952 | ₩14,046 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,167 | ₩14,475 | ₩14,086 | ₩14,240 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,287 | ₩14,757 | ₩14,247 | ₩14,475 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,556 | ₩14,556 | ₩14,046 | ₩14,328 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,375 | ₩14,770 | ₩14,100 | ₩14,596 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,757 | ₩14,757 | ₩14,616 | ₩14,744 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,240 | ₩15,240 | ₩14,556 | ₩14,730 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,240 | ₩15,240 | ₩14,609 | ₩14,797 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩14,019 | ₩14,757 | ₩14,019 | ₩14,556 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,167 | ₩14,341 | ₩14,113 | ₩14,113 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,395 | ₩14,750 | ₩13,965 | ₩14,261 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,462 | ₩14,892 | ₩14,086 | ₩14,261 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,052 | ₩15,320 | ₩14,195 | ₩14,234 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,435 | ₩14,985 | ₩14,435 | ₩14,864 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,146 | ₩15,294 | ₩14,509 | ₩14,515 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,576 | ₩15,226 | ₩14,542 | ₩15,133 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,757 | ₩15,123 | ₩14,522 | ₩14,636 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,784 | ₩15,065 | ₩14,616 | ₩14,730 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,609 | ₩15,039 | ₩14,247 | ₩14,891 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,086 | ₩14,757 | ₩14,086 | ₩14,757 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,442 | ₩14,509 | ₩13,992 | ₩13,992 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,751 | ₩14,522 | ₩13,751 | ₩14,126 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,274 | ₩14,274 | ₩13,965 | ₩14,220 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,086 | ₩14,261 | ₩13,965 | ₩14,086 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩14,033 | ₩14,207 | ₩13,000 | ₩13,965 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,737 | ₩14,207 | ₩12,845 | ₩14,207 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,630 | ₩14,019 | ₩13,060 | ₩14,019 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,550 | ₩14,193 | ₩13,550 | ₩13,617 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩14,012 | ₩14,100 | ₩13,147 | ₩13,456 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,241 | ₩13,751 | ₩13,214 | ₩13,751 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,798 | ₩13,120 | ₩12,785 | ₩13,080 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,890 | ₩13,415 | ₩12,825 | ₩12,946 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,798 | ₩13,375 | ₩12,798 | ₩13,375 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,597 | ₩12,959 | ₩12,476 | ₩12,731 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,771 | ₩13,277 | ₩12,584 | ₩12,584 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,546 | ₩13,546 | ₩12,476 | ₩12,543 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,496 | ₩13,496 | ₩12,879 | ₩13,053 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,476 | ₩13,067 | ₩12,476 | ₩12,517 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,731 | ₩12,812 | ₩12,543 | ₩12,543 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,624 | ₩12,906 | ₩12,624 | ₩12,906 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,852 | ₩13,576 | ₩12,543 | ₩12,543 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,745 | ₩12,959 | ₩12,745 | ₩12,852 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,610 | ₩13,264 | ₩12,610 | ₩12,892 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,939 | ₩13,001 | ₩12,624 | ₩12,624 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,637 | ₩12,865 | ₩12,624 | ₩12,678 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,141 | ₩12,865 | ₩12,141 | ₩12,865 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,771 | ₩13,590 | ₩11,577 | ₩12,865 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,879 | ₩13,026 | ₩12,610 | ₩12,610 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,248 | ₩12,745 | ₩12,248 | ₩12,530 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,195 | ₩12,745 | ₩12,007 | ₩12,490 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,423 | ₩12,423 | ₩12,128 | ₩12,128 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,684 | ₩12,684 | ₩12,342 | ₩12,503 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,161 | ₩12,248 | ₩11,886 | ₩11,886 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,750 | ₩12,750 | ₩12,423 | ₩12,570 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,154 | ₩12,154 | ₩12,047 | ₩12,047 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,993 | ₩12,382 | ₩11,591 | ₩12,342 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,765 | ₩12,409 | ₩11,604 | ₩11,725 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,738 | ₩12,114 | ₩11,563 | ₩11,819 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,457 | ₩11,658 | ₩11,457 | ₩11,537 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,631 | ₩11,712 | ₩11,564 | ₩11,577 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,624 | ₩11,696 | ₩11,510 | ₩11,658 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,907 | ₩11,604 | ₩10,907 | ₩11,577 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,645 | ₩11,738 | ₩11,537 | ₩11,604 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,624 | ₩11,624 | ₩11,457 | ₩11,457 | -1.44% | 3.5천 |
|---|