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 | ₩16,871 | ₩17,682 | ₩16,824 | ₩17,058 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,495 | ₩17,058 | ₩16,401 | ₩16,763 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,838 | ₩16,488 | ₩15,758 | ₩16,428 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,154 | ₩15,986 | ₩15,100 | ₩15,610 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,355 | ₩15,422 | ₩14,587 | ₩15,114 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,752 | ₩15,100 | ₩14,712 | ₩15,074 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,671 | ₩14,752 | ₩14,484 | ₩14,752 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,846 | ₩14,946 | ₩14,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,712 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩15,007 | ₩15,007 | ₩14,765 | ₩14,926 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,819 | ₩15,007 | ₩14,725 | ₩14,953 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,752 | ₩15,047 | ₩14,685 | ₩14,712 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,792 | ₩15,020 | ₩14,752 | ₩14,886 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,779 | ₩15,047 | ₩14,752 | ₩14,805 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩15,020 | ₩15,154 | ₩14,805 | ₩14,846 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,993 | ₩15,536 | ₩14,872 | ₩15,087 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,060 | ₩15,208 | ₩14,953 | ₩14,953 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,976 | ₩15,976 | ₩14,551 | ₩15,141 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,893 | ₩15,060 | ₩14,765 | ₩14,819 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,651 | ₩14,913 | ₩14,651 | ₩14,832 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,503 | ₩15,503 | ₩14,577 | ₩14,886 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,154 | ₩15,536 | ₩14,752 | ₩14,846 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,819 | ₩15,261 | ₩14,792 | ₩15,033 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,772 | ₩14,953 | ₩14,671 | ₩14,671 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,899 | ₩15,302 | ₩14,859 | ₩15,007 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,792 | ₩15,007 | ₩14,752 | ₩14,792 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,859 | ₩15,133 | ₩14,792 | ₩14,926 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,098 | ₩15,382 | ₩14,665 | ₩14,886 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,577 | ₩15,563 | ₩14,577 | ₩15,154 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,457 | ₩15,578 | ₩14,457 | ₩14,604 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,430 | ₩14,738 | ₩14,379 | ₩14,443 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,470 | ₩14,819 | ₩14,349 | ₩14,631 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,336 | ₩14,752 | ₩14,336 | ₩14,390 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,484 | ₩15,778 | ₩14,202 | ₩14,752 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,564 | ₩14,872 | ₩14,490 | ₩14,490 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,349 | ₩15,959 | ₩14,349 | ₩14,953 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,752 | ₩14,752 | ₩14,215 | ₩14,242 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,256 | ₩14,537 | ₩14,189 | ₩14,309 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,071 | ₩14,484 | ₩14,071 | ₩14,081 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,148 | ₩14,363 | ₩14,081 | ₩14,189 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,095 | ₩14,899 | ₩13,766 | ₩14,242 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,349 | ₩14,591 | ₩14,125 | ₩14,202 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,175 | ₩14,571 | ₩14,175 | ₩14,497 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,336 | ₩15,287 | ₩14,269 | ₩14,269 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,886 | ₩15,758 | ₩14,417 | ₩14,417 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,535 | ₩15,087 | ₩14,484 | ₩14,993 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,947 | ₩14,524 | ₩13,947 | ₩14,108 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩14,001 | ₩14,492 | ₩14,001 | ₩14,068 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩14,028 | ₩14,289 | ₩14,028 | ₩14,108 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,269 | ₩14,551 | ₩14,135 | ₩14,162 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,813 | ₩14,363 | ₩13,813 | ₩14,363 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,853 | ₩14,135 | ₩13,853 | ₩14,001 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩14,028 | ₩14,376 | ₩13,558 | ₩13,987 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,564 | ₩14,564 | ₩13,934 | ₩14,028 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,961 | ₩14,577 | ₩13,961 | ₩14,202 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,323 | ₩14,604 | ₩14,068 | ₩14,095 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩14,028 | ₩14,349 | ₩14,028 | ₩14,121 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,309 | ₩14,752 | ₩13,880 | ₩14,202 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,229 | ₩14,376 | ₩14,081 | ₩14,189 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,618 | ₩14,752 | ₩14,202 | ₩14,202 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,867 | ₩14,899 | ₩13,867 | ₩14,551 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,309 | ₩14,484 | ₩14,081 | ₩14,095 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,683 | ₩14,683 | ₩14,148 | ₩14,443 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,189 | ₩14,497 | ₩14,189 | ₩14,376 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,095 | ₩14,269 | ₩14,095 | ₩14,215 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,679 | ₩14,537 | ₩13,411 | ₩14,202 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,652 | ₩13,974 | ₩13,652 | ₩13,853 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,800 | ₩14,349 | ₩13,679 | ₩13,679 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,867 | ₩14,121 | ₩13,531 | ₩13,572 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,598 | ₩14,296 | ₩13,592 | ₩13,625 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,900 | ₩13,900 | ₩13,518 | ₩13,706 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,639 | ₩13,746 | ₩13,545 | ₩13,666 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,424 | ₩13,552 | ₩13,397 | ₩13,518 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,451 | ₩13,531 | ₩13,250 | ₩13,478 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,572 | ₩14,484 | ₩13,384 | ₩13,679 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,545 | ₩13,605 | ₩13,478 | ₩13,478 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,357 | ₩13,598 | ₩13,357 | ₩13,585 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,236 | ₩13,498 | ₩13,236 | ₩13,451 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,518 | ₩13,719 | ₩13,344 | ₩13,344 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,612 | ₩14,269 | ₩13,344 | ₩13,478 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,464 | ₩13,344 | ₩13,357 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,518 | ₩13,518 | ₩13,344 | ₩13,370 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,303 | ₩13,451 | ₩13,303 | ₩13,411 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,277 | ₩13,451 | ₩13,277 | ₩13,411 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,263 | ₩13,417 | ₩13,089 | ₩13,384 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,478 | ₩13,518 | ₩13,303 | ₩13,370 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,424 | ₩13,474 | ₩13,317 | ₩13,317 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,250 | ₩13,344 | ₩13,250 | ₩13,263 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,271 | ₩13,458 | ₩13,116 | ₩13,116 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,518 | ₩13,686 | ₩13,250 | ₩13,344 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,411 | ₩13,535 | ₩13,303 | ₩13,303 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,518 | ₩13,757 | ₩13,042 | ₩13,290 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,639 | ₩14,014 | ₩13,142 | ₩13,384 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,384 | ₩13,706 | ₩13,344 | ₩13,639 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,491 | ₩13,632 | ₩13,384 | ₩13,478 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,411 | ₩13,947 | ₩13,411 | ₩13,451 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,357 | ₩13,478 | ₩13,357 | ₩13,478 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,464 | ₩13,464 | ₩13,189 | ₩13,236 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,156 | ₩13,531 | ₩13,156 | ₩13,464 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,397 | ₩13,505 | ₩13,397 | ₩13,424 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,598 | ₩13,880 | ₩13,438 | ₩13,572 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,397 | ₩13,679 | ₩13,397 | ₩13,464 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,411 | ₩13,464 | ₩13,384 | ₩13,411 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,840 | ₩13,914 | ₩13,411 | ₩13,679 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,277 | ₩13,545 | ₩13,236 | ₩13,545 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,411 | ₩13,739 | ₩13,357 | ₩13,438 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,545 | ₩13,639 | ₩13,411 | ₩13,411 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,384 | ₩13,733 | ₩13,384 | ₩13,625 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,424 | ₩13,593 | ₩13,411 | ₩13,478 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,706 | ₩13,706 | ₩13,478 | ₩13,652 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,478 | ₩13,585 | ₩13,411 | ₩13,411 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,438 | ₩13,679 | ₩13,250 | ₩13,344 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,578 | ₩13,773 | ₩13,478 | ₩13,679 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,370 | ₩13,601 | ₩13,344 | ₩13,411 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,330 | ₩13,871 | ₩13,330 | ₩13,531 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,759 | ₩13,887 | ₩13,411 | ₩13,518 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,746 | ₩14,060 | ₩13,210 | ₩13,531 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,706 | ₩14,081 | ₩13,639 | ₩13,907 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,210 | ₩13,746 | ₩13,008 | ₩13,692 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,975 | ₩13,008 | ₩12,807 | ₩12,968 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,975 | ₩12,975 | ₩12,740 | ₩12,740 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,874 | ₩12,901 | ₩12,874 | ₩12,901 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,129 | ₩13,185 | ₩12,982 | ₩12,982 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,807 | ₩12,995 | ₩12,740 | ₩12,995 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,062 | ₩13,062 | ₩12,345 | ₩12,928 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,370 | ₩13,370 | ₩13,069 | ₩13,196 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,959 | ₩13,464 | ₩12,959 | ₩13,370 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,303 | ₩13,303 | ₩13,002 | ₩13,062 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩13,022 | ₩13,303 | ₩13,022 | ₩13,223 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,995 | ₩13,277 | ₩12,673 | ₩13,210 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,874 | ₩12,874 | ₩12,700 | ₩12,780 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,995 | ₩13,303 | ₩12,794 | ₩12,982 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,740 | ₩13,116 | ₩12,740 | ₩13,116 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,941 | ₩13,102 | ₩12,874 | ₩12,968 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,807 | ₩13,075 | ₩12,740 | ₩12,941 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,539 | ₩12,780 | ₩12,539 | ₩12,539 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,803 | ₩12,803 | ₩12,485 | ₩12,485 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,713 | ₩12,961 | ₩12,579 | ₩12,579 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,539 | ₩12,767 | ₩12,539 | ₩12,646 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,982 | ₩13,149 | ₩12,700 | ₩12,767 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,928 | ₩13,142 | ₩12,660 | ₩12,874 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,941 | ₩13,022 | ₩12,646 | ₩12,928 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,982 | ₩12,982 | ₩12,673 | ₩12,834 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,673 | ₩12,982 | ₩12,673 | ₩12,727 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,888 | ₩12,935 | ₩12,740 | ₩12,807 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,681 | ₩13,317 | ₩11,681 | ₩13,062 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,915 | ₩13,062 | ₩12,740 | ₩12,807 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,847 | ₩13,102 | ₩12,847 | ₩12,861 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩13,008 | ₩13,102 | ₩12,968 | ₩12,982 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,874 | ₩13,238 | ₩12,740 | ₩13,129 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,102 | ₩13,183 | ₩12,874 | ₩13,156 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,888 | ₩13,145 | ₩12,888 | ₩12,982 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,250 | ₩13,250 | ₩13,008 | ₩13,022 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,163 | ₩13,263 | ₩13,008 | ₩13,263 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,821 | ₩13,156 | ₩12,821 | ₩12,968 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,156 | ₩13,216 | ₩12,941 | ₩12,941 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,075 | ₩13,075 | ₩12,955 | ₩12,955 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,941 | ₩13,340 | ₩12,740 | ₩13,089 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,411 | ₩13,411 | ₩13,357 | ₩13,357 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,330 | ₩13,330 | ₩13,075 | ₩13,303 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,183 | ₩13,277 | ₩13,183 | ₩13,183 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,250 | ₩13,397 | ₩12,774 | ₩13,397 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,089 | ₩13,322 | ₩12,767 | ₩13,263 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,156 | ₩13,344 | ₩13,156 | ₩13,196 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,156 | ₩13,478 | ₩13,142 | ₩13,169 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,370 | ₩13,397 | ₩13,142 | ₩13,196 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,370 | ₩13,370 | ₩13,277 | ₩13,357 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,270 | ₩13,545 | ₩13,156 | ₩13,210 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,585 | ₩13,585 | ₩13,142 | ₩13,223 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,491 | ₩13,572 | ₩13,183 | ₩13,303 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,250 | ₩13,531 | ₩13,250 | ₩13,531 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,183 | ₩13,545 | ₩12,606 | ₩13,196 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,344 | ₩13,961 | ₩13,142 | ₩13,250 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,625 | ₩13,632 | ₩13,129 | ₩13,424 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,713 | ₩13,572 | ₩12,713 | ₩13,451 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,733 | ₩14,594 | ₩13,277 | ₩13,438 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,518 | ₩14,551 | ₩13,277 | ₩13,545 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,672 | ₩13,672 | ₩13,290 | ₩13,397 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,317 | ₩13,733 | ₩13,277 | ₩13,484 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,424 | ₩13,557 | ₩13,384 | ₩13,531 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,438 | ₩13,813 | ₩12,485 | ₩13,464 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,491 | ₩13,686 | ₩13,424 | ₩13,639 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,370 | ₩13,920 | ₩13,330 | ₩13,612 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,438 | ₩13,692 | ₩13,277 | ₩13,370 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩14,001 | ₩14,001 | ₩13,438 | ₩13,478 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,880 | ₩14,175 | ₩13,880 | ₩13,907 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,920 | ₩14,041 | ₩13,712 | ₩13,907 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,907 | ₩14,249 | ₩13,907 | ₩13,947 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,108 | ₩14,510 | ₩13,947 | ₩14,041 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,162 | ₩14,470 | ₩14,081 | ₩14,235 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,282 | ₩14,752 | ₩14,242 | ₩14,470 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,551 | ₩14,551 | ₩14,041 | ₩14,323 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,370 | ₩14,765 | ₩14,095 | ₩14,591 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,752 | ₩14,752 | ₩14,611 | ₩14,738 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,235 | ₩15,235 | ₩14,551 | ₩14,725 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,235 | ₩15,235 | ₩14,604 | ₩14,792 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩14,014 | ₩14,752 | ₩14,014 | ₩14,551 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,162 | ₩14,336 | ₩14,108 | ₩14,108 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,390 | ₩14,745 | ₩13,961 | ₩14,256 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,457 | ₩14,887 | ₩14,081 | ₩14,256 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,047 | ₩15,315 | ₩14,190 | ₩14,229 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,430 | ₩14,980 | ₩14,430 | ₩14,859 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,141 | ₩15,288 | ₩14,504 | ₩14,510 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,571 | ₩15,221 | ₩14,537 | ₩15,127 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,752 | ₩15,118 | ₩14,517 | ₩14,631 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,779 | ₩15,060 | ₩14,611 | ₩14,725 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,604 | ₩15,033 | ₩14,242 | ₩14,886 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,081 | ₩14,752 | ₩14,081 | ₩14,752 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,437 | ₩14,504 | ₩13,987 | ₩13,987 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,746 | ₩14,517 | ₩13,746 | ₩14,121 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,269 | ₩14,269 | ₩13,961 | ₩14,215 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,081 | ₩14,256 | ₩13,961 | ₩14,081 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩14,028 | ₩14,202 | ₩12,995 | ₩13,961 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,733 | ₩14,202 | ₩12,841 | ₩14,202 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,625 | ₩14,014 | ₩13,055 | ₩14,014 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,545 | ₩14,189 | ₩13,545 | ₩13,612 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩14,007 | ₩14,095 | ₩13,142 | ₩13,451 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,236 | ₩13,746 | ₩13,210 | ₩13,746 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,794 | ₩13,116 | ₩12,780 | ₩13,075 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,885 | ₩13,411 | ₩12,821 | ₩12,941 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,794 | ₩13,370 | ₩12,794 | ₩13,370 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,593 | ₩12,955 | ₩12,472 | ₩12,727 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,767 | ₩13,273 | ₩12,579 | ₩12,579 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,541 | ₩13,541 | ₩12,472 | ₩12,539 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,491 | ₩13,491 | ₩12,874 | ₩13,049 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,472 | ₩13,062 | ₩12,472 | ₩12,512 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,727 | ₩12,807 | ₩12,539 | ₩12,539 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,619 | ₩12,901 | ₩12,619 | ₩12,901 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,847 | ₩13,572 | ₩12,539 | ₩12,539 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,740 | ₩12,955 | ₩12,740 | ₩12,847 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,606 | ₩13,259 | ₩12,606 | ₩12,888 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,935 | ₩12,996 | ₩12,619 | ₩12,619 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,633 | ₩12,861 | ₩12,619 | ₩12,673 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,137 | ₩12,861 | ₩12,137 | ₩12,861 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,767 | ₩13,585 | ₩11,573 | ₩12,861 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,874 | ₩13,022 | ₩12,606 | ₩12,606 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,244 | ₩12,740 | ₩12,244 | ₩12,526 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,190 | ₩12,740 | ₩12,003 | ₩12,485 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,418 | ₩12,418 | ₩12,123 | ₩12,123 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,680 | ₩12,680 | ₩12,338 | ₩12,499 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,157 | ₩12,244 | ₩11,882 | ₩11,882 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,746 | ₩12,746 | ₩12,418 | ₩12,566 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,150 | ₩12,150 | ₩12,043 | ₩12,043 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,989 | ₩12,378 | ₩11,587 | ₩12,338 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,761 | ₩12,405 | ₩11,600 | ₩11,721 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,734 | ₩12,110 | ₩11,559 | ₩11,815 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,453 | ₩11,654 | ₩11,453 | ₩11,533 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,627 | ₩11,708 | ₩11,560 | ₩11,573 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,620 | ₩11,691 | ₩11,506 | ₩11,654 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,903 | ₩11,600 | ₩10,903 | ₩11,573 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,640 | ₩11,734 | ₩11,533 | ₩11,600 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,620 | ₩11,620 | ₩11,453 | ₩11,453 | -1.44% | 3.5천 |
|---|