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 | ₩16,820 | ₩17,629 | ₩16,774 | ₩17,008 | +1.11% | 3.5만 |
| 2026.10.08 | ₩16,446 | ₩17,008 | ₩16,352 | ₩16,714 | +1.63% | 6.8만 |
| 2026.10.07 | ₩15,791 | ₩16,439 | ₩15,711 | ₩16,379 | +3.73% | 3.6만 |
| 2026.10.06 | ₩15,109 | ₩15,938 | ₩15,056 | ₩15,564 | +3.01% | 3.6만 |
| 2026.10.05 | ₩15,310 | ₩15,376 | ₩14,543 | ₩15,069 | -1.57% | 4.7만 |
| 2026.10.02 | ₩14,708 | ₩15,056 | ₩14,668 | ₩15,029 | +2.18% | 2.8만 |
| 2026.10.01 | ₩14,628 | ₩14,708 | ₩14,440 | ₩14,708 | +0.55% | 2.4만 |
| 2026.09.30 | ₩14,801 | ₩14,902 | ₩14,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,668 |
| -0.90% |
| 1.4만 |
| 2026.09.29 | ₩14,962 | ₩14,962 | ₩14,721 | ₩14,882 | -0.54% | 1만 |
|---|
| 2026.09.28 | ₩14,775 | ₩14,962 | ₩14,681 | ₩14,908 | +0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩14,708 | ₩15,002 | ₩14,641 | ₩14,668 | -0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩14,748 | ₩14,975 | ₩14,708 | ₩14,842 | +0.63% | 1.1만 |
|---|
| 2026.09.23 | ₩14,735 | ₩15,002 | ₩14,708 | ₩14,761 | +0.18% | 2.8만 |
|---|
| 2026.09.22 | ₩14,975 | ₩15,109 | ₩14,761 | ₩14,801 | -1.16% | 3만 |
|---|
| 2026.09.21 | ₩14,949 | ₩15,490 | ₩14,828 | ₩15,042 | +0.63% | 3.5만 |
|---|
| 2026.09.18 | ₩15,015 | ₩15,162 | ₩14,908 | ₩14,908 | -0.71% | 4.2만 |
|---|
| 2026.09.17 | ₩15,929 | ₩15,929 | ₩14,507 | ₩15,096 | -5.23% | 5.2만 |
|---|
| 2026.09.16 | ₩14,848 | ₩15,015 | ₩14,721 | ₩14,775 | -0.50% | 1.5만 |
|---|
| 2026.09.15 | ₩14,608 | ₩14,868 | ₩14,608 | ₩14,788 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩15,457 | ₩15,457 | ₩14,534 | ₩14,842 | -3.98% | 3.7만 |
|---|
| 2026.09.11 | ₩15,109 | ₩15,490 | ₩14,708 | ₩14,801 | -2.04% | 4.6만 |
|---|
| 2026.09.10 | ₩14,775 | ₩15,216 | ₩14,748 | ₩14,989 | +1.45% | 3.9만 |
|---|
| 2026.09.09 | ₩14,728 | ₩14,908 | ₩14,628 | ₩14,628 | -0.68% | 8.4천 |
|---|
| 2026.09.08 | ₩14,855 | ₩15,256 | ₩14,815 | ₩14,962 | +0.72% | 8.9천 |
|---|
| 2026.09.04 | ₩14,748 | ₩14,962 | ₩14,708 | ₩14,748 | 0.00% | 9.5천 |
|---|
| 2026.09.03 | ₩14,815 | ₩15,088 | ₩14,748 | ₩14,882 | +0.45% | 9.1천 |
|---|
| 2026.09.02 | ₩15,053 | ₩15,336 | ₩14,621 | ₩14,842 | -1.40% | 4.1만 |
|---|
| 2026.09.01 | ₩14,534 | ₩15,517 | ₩14,534 | ₩15,109 | +3.96% | 3.7만 |
|---|
| 2026.08.31 | ₩14,414 | ₩15,532 | ₩14,414 | ₩14,561 | +1.02% | 3.6만 |
|---|
| 2026.08.28 | ₩14,387 | ₩14,695 | ₩14,336 | ₩14,400 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩14,427 | ₩14,775 | ₩14,307 | ₩14,588 | +1.11% | 8.2천 |
|---|
| 2026.08.26 | ₩14,293 | ₩14,708 | ₩14,293 | ₩14,347 | +0.37% | 2.2만 |
|---|
| 2026.08.25 | ₩14,440 | ₩15,731 | ₩14,160 | ₩14,708 | +1.85% | 1.8만 |
|---|
| 2026.08.24 | ₩14,521 | ₩14,828 | ₩14,447 | ₩14,447 | -0.51% | 7.2천 |
|---|
| 2026.08.21 | ₩14,307 | ₩15,911 | ₩14,307 | ₩14,908 | +4.21% | 8.8만 |
|---|
| 2026.08.20 | ₩14,708 | ₩14,708 | ₩14,173 | ₩14,200 | -3.45% | 1.5만 |
|---|
| 2026.08.19 | ₩14,213 | ₩14,494 | ₩14,146 | ₩14,267 | +0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩14,029 | ₩14,440 | ₩14,029 | ₩14,039 | +0.08% | 9.8천 |
|---|
| 2026.08.17 | ₩14,106 | ₩14,320 | ₩14,039 | ₩14,146 | +0.28% | 8.3천 |
|---|
| 2026.08.14 | ₩14,053 | ₩14,855 | ₩13,725 | ₩14,200 | +1.05% | 7.7천 |
|---|
| 2026.08.13 | ₩14,307 | ₩14,547 | ₩14,083 | ₩14,160 | -1.03% | 1.2만 |
|---|
| 2026.08.12 | ₩14,133 | ₩14,527 | ₩14,133 | ₩14,454 | +2.27% | 5.9천 |
|---|
| 2026.08.11 | ₩14,293 | ₩15,241 | ₩14,227 | ₩14,227 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩14,842 | ₩15,711 | ₩14,374 | ₩14,374 | -3.15% | 3.1만 |
|---|
| 2026.08.07 | ₩14,491 | ₩15,042 | ₩14,440 | ₩14,949 | +3.16% | 2.4만 |
|---|
| 2026.08.06 | ₩13,906 | ₩14,481 | ₩13,906 | ₩14,066 | +1.15% | 1.2만 |
|---|
| 2026.08.05 | ₩13,959 | ₩14,448 | ₩13,959 | ₩14,026 | +0.48% | 1만 |
|---|
| 2026.08.04 | ₩13,986 | ₩14,247 | ₩13,986 | ₩14,066 | +0.57% | 7.5천 |
|---|
| 2026.08.03 | ₩14,227 | ₩14,507 | ₩14,093 | ₩14,120 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩13,772 | ₩14,320 | ₩13,772 | ₩14,320 | +3.98% | 2.6만 |
|---|
| 2026.07.30 | ₩13,812 | ₩14,093 | ₩13,812 | ₩13,959 | +1.06% | 8천 |
|---|
| 2026.07.29 | ₩13,986 | ₩14,333 | ₩13,518 | ₩13,946 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩14,521 | ₩14,521 | ₩13,892 | ₩13,986 | -3.68% | 6.4천 |
|---|
| 2026.07.27 | ₩13,919 | ₩14,534 | ₩13,919 | ₩14,160 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩14,280 | ₩14,561 | ₩14,026 | ₩14,053 | -1.59% | 1.5만 |
|---|
| 2026.07.23 | ₩13,986 | ₩14,307 | ₩13,986 | ₩14,079 | +0.67% | 1.2만 |
|---|
| 2026.07.22 | ₩14,267 | ₩14,708 | ₩13,839 | ₩14,160 | -0.75% | 2.4만 |
|---|
| 2026.07.21 | ₩14,186 | ₩14,333 | ₩14,039 | ₩14,146 | -0.28% | 9.1천 |
|---|
| 2026.07.20 | ₩14,574 | ₩14,708 | ₩14,160 | ₩14,160 | -2.84% | 4.9천 |
|---|
| 2026.07.17 | ₩13,825 | ₩14,855 | ₩13,825 | ₩14,507 | +4.93% | 3.4만 |
|---|
| 2026.07.16 | ₩14,267 | ₩14,440 | ₩14,039 | ₩14,053 | -1.50% | 1.6만 |
|---|
| 2026.07.15 | ₩14,640 | ₩14,640 | ₩14,106 | ₩14,400 | -1.63% | 2.7만 |
|---|
| 2026.07.14 | ₩14,146 | ₩14,454 | ₩14,146 | ₩14,333 | +1.32% | 8.9천 |
|---|
| 2026.07.13 | ₩14,053 | ₩14,227 | ₩14,053 | ₩14,173 | +0.86% | 3천 |
|---|
| 2026.07.10 | ₩13,638 | ₩14,494 | ₩13,371 | ₩14,160 | +3.82% | 2.1만 |
|---|
| 2026.07.09 | ₩13,611 | ₩13,932 | ₩13,611 | ₩13,812 | +1.47% | 6.9천 |
|---|
| 2026.07.08 | ₩13,759 | ₩14,307 | ₩13,638 | ₩13,638 | -0.87% | 5.5천 |
|---|
| 2026.07.07 | ₩13,825 | ₩14,079 | ₩13,491 | ₩13,531 | -2.13% | 7.4천 |
|---|
| 2026.07.06 | ₩13,558 | ₩14,253 | ₩13,551 | ₩13,585 | +0.20% | 5.7천 |
|---|
| 2026.07.02 | ₩13,859 | ₩13,859 | ₩13,478 | ₩13,665 | -1.40% | 2.1만 |
|---|
| 2026.07.01 | ₩13,598 | ₩13,705 | ₩13,505 | ₩13,625 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩13,384 | ₩13,511 | ₩13,357 | ₩13,478 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩13,411 | ₩13,491 | ₩13,210 | ₩13,438 | +0.20% | 2.9만 |
|---|
| 2026.06.26 | ₩13,531 | ₩14,440 | ₩13,344 | ₩13,638 | +0.79% | 39.3만 |
|---|
| 2026.06.25 | ₩13,505 | ₩13,565 | ₩13,438 | ₩13,438 | -0.50% | 7천 |
|---|
| 2026.06.24 | ₩13,317 | ₩13,558 | ₩13,317 | ₩13,545 | +1.71% | 1.4만 |
|---|
| 2026.06.23 | ₩13,197 | ₩13,458 | ₩13,197 | ₩13,411 | +1.62% | 6.8천 |
|---|
| 2026.06.22 | ₩13,478 | ₩13,678 | ₩13,304 | ₩13,304 | -1.29% | 7.3천 |
|---|
| 2026.06.18 | ₩13,571 | ₩14,227 | ₩13,304 | ₩13,438 | -0.99% | 2.3만 |
|---|
| 2026.06.17 | ₩13,371 | ₩13,424 | ₩13,304 | ₩13,317 | -0.40% | 6.6천 |
|---|
| 2026.06.16 | ₩13,478 | ₩13,478 | ₩13,304 | ₩13,331 | -1.09% | 1만 |
|---|
| 2026.06.15 | ₩13,264 | ₩13,411 | ₩13,264 | ₩13,371 | +0.81% | 1.2만 |
|---|
| 2026.06.12 | ₩13,237 | ₩13,411 | ₩13,237 | ₩13,371 | +1.01% | 1.1만 |
|---|
| 2026.06.11 | ₩13,224 | ₩13,377 | ₩13,050 | ₩13,344 | +0.91% | 1.3만 |
|---|
| 2026.06.10 | ₩13,438 | ₩13,478 | ₩13,264 | ₩13,331 | -0.80% | 9.6천 |
|---|
| 2026.06.09 | ₩13,384 | ₩13,434 | ₩13,277 | ₩13,277 | -0.80% | 1.1만 |
|---|
| 2026.06.08 | ₩13,210 | ₩13,304 | ₩13,210 | ₩13,224 | +0.10% | 4.6천 |
|---|
| 2026.06.05 | ₩13,232 | ₩13,418 | ₩13,077 | ₩13,077 | -1.17% | 1.6만 |
|---|
| 2026.06.04 | ₩13,478 | ₩13,645 | ₩13,210 | ₩13,304 | -1.29% | 6.5천 |
|---|
| 2026.06.03 | ₩13,371 | ₩13,495 | ₩13,264 | ₩13,264 | -0.80% | 6.8천 |
|---|
| 2026.06.02 | ₩13,478 | ₩13,716 | ₩13,003 | ₩13,250 | -1.69% | 1만 |
|---|
| 2026.06.01 | ₩13,598 | ₩13,972 | ₩13,103 | ₩13,344 | -1.87% | 2.4만 |
|---|
| 2026.05.29 | ₩13,344 | ₩13,665 | ₩13,304 | ₩13,598 | +1.90% | 7.4천 |
|---|
| 2026.05.28 | ₩13,451 | ₩13,591 | ₩13,344 | ₩13,438 | -0.10% | 4.4천 |
|---|
| 2026.05.27 | ₩13,371 | ₩13,906 | ₩13,371 | ₩13,411 | +0.30% | 5.2천 |
|---|
| 2026.05.26 | ₩13,317 | ₩13,438 | ₩13,317 | ₩13,438 | +0.90% | 1.1만 |
|---|
| 2026.05.22 | ₩13,424 | ₩13,424 | ₩13,150 | ₩13,197 | -1.69% | 1.5만 |
|---|
| 2026.05.21 | ₩13,117 | ₩13,491 | ₩13,117 | ₩13,424 | +2.34% | 7.2천 |
|---|
| 2026.05.20 | ₩13,357 | ₩13,464 | ₩13,357 | ₩13,384 | +0.20% | 1.1만 |
|---|
| 2026.05.19 | ₩13,558 | ₩13,839 | ₩13,398 | ₩13,531 | -0.20% | 5.4만 |
|---|
| 2026.05.18 | ₩13,357 | ₩13,638 | ₩13,357 | ₩13,424 | +0.50% | 3.1천 |
|---|
| 2026.05.15 | ₩13,371 | ₩13,424 | ₩13,344 | ₩13,371 | 0.00% | 9.2천 |
|---|
| 2026.05.14 | ₩13,799 | ₩13,872 | ₩13,371 | ₩13,638 | -1.16% | 3만 |
|---|
| 2026.05.13 | ₩13,237 | ₩13,505 | ₩13,197 | ₩13,505 | +2.02% | 2.2만 |
|---|
| 2026.05.12 | ₩13,371 | ₩13,698 | ₩13,317 | ₩13,398 | +0.20% | 5.5만 |
|---|
| 2026.05.11 | ₩13,505 | ₩13,598 | ₩13,371 | ₩13,371 | -0.99% | 3.3만 |
|---|
| 2026.05.08 | ₩13,344 | ₩13,692 | ₩13,344 | ₩13,585 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩13,384 | ₩13,553 | ₩13,371 | ₩13,438 | +0.40% | 1.3만 |
|---|
| 2026.05.06 | ₩13,665 | ₩13,665 | ₩13,438 | ₩13,611 | -0.39% | 2.1만 |
|---|
| 2026.05.05 | ₩13,438 | ₩13,545 | ₩13,371 | ₩13,371 | -0.50% | 4.7천 |
|---|
| 2026.05.04 | ₩13,398 | ₩13,638 | ₩13,210 | ₩13,304 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩13,538 | ₩13,732 | ₩13,438 | ₩13,638 | +0.74% | 2.4만 |
|---|
| 2026.04.30 | ₩13,331 | ₩13,561 | ₩13,304 | ₩13,371 | +0.30% | 2.8만 |
|---|
| 2026.04.29 | ₩13,291 | ₩13,829 | ₩13,291 | ₩13,491 | +1.51% | 2.3만 |
|---|
| 2026.04.28 | ₩13,718 | ₩13,845 | ₩13,371 | ₩13,478 | -1.75% | 6.4천 |
|---|
| 2026.04.27 | ₩13,705 | ₩14,018 | ₩13,170 | ₩13,491 | -1.56% | 1.6만 |
|---|
| 2026.04.24 | ₩13,665 | ₩14,039 | ₩13,598 | ₩13,866 | +1.47% | 3.3만 |
|---|
| 2026.04.23 | ₩13,170 | ₩13,705 | ₩12,970 | ₩13,652 | +3.65% | 4.5만 |
|---|
| 2026.04.22 | ₩12,936 | ₩12,970 | ₩12,769 | ₩12,930 | -0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩12,936 | ₩12,936 | ₩12,702 | ₩12,702 | -1.81% | 4천 |
|---|
| 2026.04.20 | ₩12,836 | ₩12,863 | ₩12,836 | ₩12,863 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩13,090 | ₩13,146 | ₩12,943 | ₩12,943 | -1.12% | 2.8천 |
|---|
| 2026.04.16 | ₩12,769 | ₩12,956 | ₩12,702 | ₩12,956 | +1.47% | 2.1천 |
|---|
| 2026.04.15 | ₩13,023 | ₩13,023 | ₩12,308 | ₩12,889 | -1.03% | 2.6천 |
|---|
| 2026.04.14 | ₩13,331 | ₩13,331 | ₩13,030 | ₩13,157 | -1.30% | 7.1천 |
|---|
| 2026.04.13 | ₩12,920 | ₩13,424 | ₩12,920 | ₩13,331 | +3.18% | 9.4천 |
|---|
| 2026.04.10 | ₩13,264 | ₩13,264 | ₩12,963 | ₩13,023 | -1.81% | 2.4천 |
|---|
| 2026.04.09 | ₩12,983 | ₩13,264 | ₩12,983 | ₩13,184 | +1.54% | 6.3천 |
|---|
| 2026.04.08 | ₩12,956 | ₩13,237 | ₩12,635 | ₩13,170 | +1.65% | 4.1천 |
|---|
| 2026.04.07 | ₩12,836 | ₩12,836 | ₩12,662 | ₩12,742 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩12,956 | ₩13,264 | ₩12,756 | ₩12,943 | -0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩12,702 | ₩13,077 | ₩12,702 | ₩13,077 | +2.95% | 4.3천 |
|---|
| 2026.04.01 | ₩12,903 | ₩13,063 | ₩12,836 | ₩12,930 | +0.21% | 3.6천 |
|---|
| 2026.03.31 | ₩12,769 | ₩13,037 | ₩12,702 | ₩12,903 | +1.05% | 9.8천 |
|---|
| 2026.03.30 | ₩12,502 | ₩12,742 | ₩12,502 | ₩12,502 | 0.00% | 6천 |
|---|
| 2026.03.27 | ₩12,765 | ₩12,765 | ₩12,448 | ₩12,448 | -2.48% | 1.9천 |
|---|
| 2026.03.26 | ₩12,676 | ₩12,923 | ₩12,542 | ₩12,542 | -1.05% | 4.4천 |
|---|
| 2026.03.25 | ₩12,502 | ₩12,729 | ₩12,502 | ₩12,609 | +0.86% | 5.6천 |
|---|
| 2026.03.24 | ₩12,943 | ₩13,110 | ₩12,662 | ₩12,729 | -1.65% | 5.7천 |
|---|
| 2026.03.23 | ₩12,889 | ₩13,103 | ₩12,622 | ₩12,836 | -0.41% | 2.5만 |
|---|
| 2026.03.20 | ₩12,903 | ₩12,983 | ₩12,609 | ₩12,889 | -0.10% | 3.6만 |
|---|
| 2026.03.19 | ₩12,943 | ₩12,943 | ₩12,635 | ₩12,796 | -1.14% | 3.4천 |
|---|
| 2026.03.18 | ₩12,635 | ₩12,943 | ₩12,635 | ₩12,689 | +0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩12,849 | ₩12,896 | ₩12,702 | ₩12,769 | -0.62% | 2만 |
|---|
| 2026.03.16 | ₩11,646 | ₩13,277 | ₩11,646 | ₩13,023 | +11.83% | 6.6천 |
|---|
| 2026.03.13 | ₩12,876 | ₩13,023 | ₩12,702 | ₩12,769 | -0.83% | 1.2만 |
|---|
| 2026.03.12 | ₩12,809 | ₩13,063 | ₩12,809 | ₩12,823 | +0.10% | 3천 |
|---|
| 2026.03.11 | ₩12,970 | ₩13,063 | ₩12,930 | ₩12,943 | -0.21% | 4.8천 |
|---|
| 2026.03.10 | ₩12,836 | ₩13,198 | ₩12,702 | ₩13,090 | +1.98% | 2.9천 |
|---|
| 2026.03.09 | ₩13,063 | ₩13,143 | ₩12,836 | ₩13,117 | +0.41% | 4.3천 |
|---|
| 2026.03.06 | ₩12,849 | ₩13,106 | ₩12,849 | ₩12,943 | +0.73% | 5.5천 |
|---|
| 2026.03.05 | ₩13,210 | ₩13,210 | ₩12,970 | ₩12,983 | -1.72% | 3.9천 |
|---|
| 2026.03.04 | ₩13,123 | ₩13,224 | ₩12,970 | ₩13,224 | +0.76% | 2.5천 |
|---|
| 2026.03.03 | ₩12,782 | ₩13,117 | ₩12,782 | ₩12,930 | +1.15% | 4.3천 |
|---|
| 2026.03.02 | ₩13,117 | ₩13,177 | ₩12,903 | ₩12,903 | -1.63% | 5.1천 |
|---|
| 2026.02.27 | ₩13,037 | ₩13,037 | ₩12,916 | ₩12,916 | -0.92% | 6.5천 |
|---|
| 2026.02.26 | ₩12,903 | ₩13,300 | ₩12,702 | ₩13,050 | +1.14% | 2.8천 |
|---|
| 2026.02.25 | ₩13,371 | ₩13,371 | ₩13,317 | ₩13,317 | -0.40% | 1.1천 |
|---|
| 2026.02.24 | ₩13,291 | ₩13,291 | ₩13,037 | ₩13,264 | -0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩13,143 | ₩13,237 | ₩13,143 | ₩13,143 | 0.00% | 2.9천 |
|---|
| 2026.02.20 | ₩13,210 | ₩13,357 | ₩12,736 | ₩13,357 | +1.11% | 7.7천 |
|---|
| 2026.02.19 | ₩13,050 | ₩13,283 | ₩12,729 | ₩13,224 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩13,117 | ₩13,304 | ₩13,117 | ₩13,157 | +0.31% | 4.1천 |
|---|
| 2026.02.17 | ₩13,117 | ₩13,438 | ₩13,103 | ₩13,130 | +0.10% | 8.8천 |
|---|
| 2026.02.13 | ₩13,331 | ₩13,357 | ₩13,103 | ₩13,157 | -1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩13,331 | ₩13,331 | ₩13,237 | ₩13,317 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩13,230 | ₩13,505 | ₩13,117 | ₩13,170 | -0.45% | 9.4천 |
|---|
| 2026.02.10 | ₩13,545 | ₩13,545 | ₩13,103 | ₩13,184 | -2.67% | 2.2만 |
|---|
| 2026.02.09 | ₩13,451 | ₩13,531 | ₩13,143 | ₩13,264 | -1.39% | 3.5천 |
|---|
| 2026.02.06 | ₩13,210 | ₩13,491 | ₩13,210 | ₩13,491 | +2.13% | 4.5천 |
|---|
| 2026.02.05 | ₩13,143 | ₩13,505 | ₩12,569 | ₩13,157 | +0.10% | 1.5만 |
|---|
| 2026.02.04 | ₩13,304 | ₩13,919 | ₩13,103 | ₩13,210 | -0.70% | 7.6천 |
|---|
| 2026.02.03 | ₩13,585 | ₩13,591 | ₩13,090 | ₩13,384 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩12,676 | ₩13,531 | ₩12,676 | ₩13,411 | +5.80% | 1.5만 |
|---|
| 2026.01.30 | ₩13,692 | ₩14,550 | ₩13,237 | ₩13,398 | -2.15% | 1.2만 |
|---|
| 2026.01.29 | ₩13,478 | ₩14,507 | ₩13,237 | ₩13,505 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩13,632 | ₩13,632 | ₩13,250 | ₩13,357 | -2.01% | 3.6천 |
|---|
| 2026.01.27 | ₩13,277 | ₩13,692 | ₩13,237 | ₩13,444 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩13,384 | ₩13,517 | ₩13,344 | ₩13,491 | +0.80% | 3천 |
|---|
| 2026.01.23 | ₩13,398 | ₩13,772 | ₩12,448 | ₩13,424 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩13,451 | ₩13,645 | ₩13,384 | ₩13,598 | +1.09% | 8.4천 |
|---|
| 2026.01.21 | ₩13,331 | ₩13,879 | ₩13,291 | ₩13,571 | +1.81% | 1.8만 |
|---|
| 2026.01.20 | ₩13,398 | ₩13,652 | ₩13,237 | ₩13,331 | -0.50% | 3.9만 |
|---|
| 2026.01.16 | ₩13,959 | ₩13,959 | ₩13,398 | ₩13,438 | -3.74% | 3.9만 |
|---|
| 2026.01.15 | ₩13,839 | ₩14,133 | ₩13,839 | ₩13,866 | +0.19% | 1.6만 |
|---|
| 2026.01.14 | ₩13,879 | ₩13,999 | ₩13,672 | ₩13,866 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩13,866 | ₩14,206 | ₩13,866 | ₩13,906 | +0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩14,066 | ₩14,467 | ₩13,906 | ₩13,999 | -0.48% | 1.9만 |
|---|
| 2026.01.09 | ₩14,120 | ₩14,427 | ₩14,039 | ₩14,193 | +0.52% | 1.9만 |
|---|
| 2026.01.08 | ₩14,240 | ₩14,708 | ₩14,200 | ₩14,427 | +1.31% | 4.4만 |
|---|
| 2026.01.07 | ₩14,507 | ₩14,507 | ₩13,999 | ₩14,280 | -1.57% | 2.4만 |
|---|
| 2026.01.06 | ₩14,327 | ₩14,721 | ₩14,053 | ₩14,547 | +1.54% | 2.8만 |
|---|
| 2026.01.05 | ₩14,708 | ₩14,708 | ₩14,567 | ₩14,695 | -0.09% | 3.3만 |
|---|
| 2026.01.02 | ₩15,189 | ₩15,189 | ₩14,507 | ₩14,681 | -3.35% | 3만 |
|---|
| 2025.12.31 | ₩15,189 | ₩15,189 | ₩14,561 | ₩14,748 | -2.90% | 2.8만 |
|---|
| 2025.12.30 | ₩13,972 | ₩14,708 | ₩13,972 | ₩14,507 | +3.83% | 1.6만 |
|---|
| 2025.12.29 | ₩14,120 | ₩14,293 | ₩14,066 | ₩14,066 | -0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩14,347 | ₩14,701 | ₩13,919 | ₩14,213 | -0.93% | 6.3천 |
|---|
| 2025.12.24 | ₩14,414 | ₩14,843 | ₩14,039 | ₩14,213 | -1.39% | 4.9천 |
|---|
| 2025.12.23 | ₩15,002 | ₩15,269 | ₩14,148 | ₩14,186 | -5.44% | 1.8만 |
|---|
| 2025.12.22 | ₩14,387 | ₩14,935 | ₩14,387 | ₩14,815 | +2.97% | 1.1만 |
|---|
| 2025.12.19 | ₩15,096 | ₩15,243 | ₩14,461 | ₩14,467 | -4.16% | 14.2만 |
|---|
| 2025.12.18 | ₩14,527 | ₩15,176 | ₩14,494 | ₩15,082 | +3.82% | 1.7만 |
|---|
| 2025.12.17 | ₩14,708 | ₩15,073 | ₩14,474 | ₩14,588 | -0.82% | 6.8천 |
|---|
| 2025.12.16 | ₩14,735 | ₩15,015 | ₩14,567 | ₩14,681 | -0.36% | 1.3만 |
|---|
| 2025.12.15 | ₩14,561 | ₩14,989 | ₩14,200 | ₩14,842 | +1.93% | 1.1만 |
|---|
| 2025.12.12 | ₩14,039 | ₩14,708 | ₩14,039 | ₩14,708 | +4.76% | 2.5만 |
|---|
| 2025.12.11 | ₩14,394 | ₩14,461 | ₩13,946 | ₩13,946 | -3.11% | 1.7만 |
|---|
| 2025.12.10 | ₩13,705 | ₩14,474 | ₩13,705 | ₩14,079 | +2.73% | 1.8만 |
|---|
| 2025.12.09 | ₩14,227 | ₩14,227 | ₩13,919 | ₩14,173 | -0.38% | 7천 |
|---|
| 2025.12.08 | ₩14,039 | ₩14,213 | ₩13,919 | ₩14,039 | 0.00% | 6.8만 |
|---|
| 2025.12.05 | ₩13,986 | ₩14,160 | ₩12,956 | ₩13,919 | -0.48% | 1.1만 |
|---|
| 2025.12.04 | ₩13,692 | ₩14,160 | ₩12,803 | ₩14,160 | +3.42% | 4.5만 |
|---|
| 2025.12.03 | ₩13,585 | ₩13,972 | ₩13,016 | ₩13,972 | +2.85% | 8.6천 |
|---|
| 2025.12.02 | ₩13,505 | ₩14,146 | ₩13,505 | ₩13,571 | +0.50% | 1.2만 |
|---|
| 2025.12.01 | ₩13,966 | ₩14,053 | ₩13,103 | ₩13,411 | -3.97% | 5.1천 |
|---|
| 2025.11.28 | ₩13,197 | ₩13,705 | ₩13,170 | ₩13,705 | +3.85% | 7.9천 |
|---|
| 2025.11.26 | ₩12,756 | ₩13,077 | ₩12,742 | ₩13,037 | +2.20% | 1.5만 |
|---|
| 2025.11.25 | ₩12,847 | ₩13,371 | ₩12,782 | ₩12,903 | +0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩12,756 | ₩13,331 | ₩12,756 | ₩13,331 | +4.51% | 5.7천 |
|---|
| 2025.11.21 | ₩12,555 | ₩12,916 | ₩12,435 | ₩12,689 | +1.06% | 8.6천 |
|---|
| 2025.11.20 | ₩12,729 | ₩13,233 | ₩12,542 | ₩12,542 | -1.47% | 8.3천 |
|---|
| 2025.11.19 | ₩13,500 | ₩13,500 | ₩12,435 | ₩12,502 | -7.40% | 6.8천 |
|---|
| 2025.11.18 | ₩13,451 | ₩13,451 | ₩12,836 | ₩13,010 | -3.28% | 1.8천 |
|---|
| 2025.11.17 | ₩12,435 | ₩13,023 | ₩12,435 | ₩12,475 | +0.32% | 4.4천 |
|---|
| 2025.11.14 | ₩12,689 | ₩12,769 | ₩12,502 | ₩12,502 | -1.48% | 3.6천 |
|---|
| 2025.11.13 | ₩12,582 | ₩12,863 | ₩12,582 | ₩12,863 | +2.23% | 4.5천 |
|---|
| 2025.11.12 | ₩12,809 | ₩13,531 | ₩12,502 | ₩12,502 | -2.40% | 3천 |
|---|
| 2025.11.11 | ₩12,702 | ₩12,916 | ₩12,702 | ₩12,809 | +0.84% | 1.6천 |
|---|
| 2025.11.10 | ₩12,569 | ₩13,220 | ₩12,569 | ₩12,849 | +2.23% | 1.3만 |
|---|
| 2025.11.07 | ₩12,896 | ₩12,958 | ₩12,582 | ₩12,582 | -2.44% | 2.3천 |
|---|
| 2025.11.06 | ₩12,595 | ₩12,823 | ₩12,582 | ₩12,635 | +0.32% | 1.5천 |
|---|
| 2025.11.05 | ₩12,101 | ₩12,823 | ₩12,101 | ₩12,823 | +5.97% | 3.7천 |
|---|
| 2025.11.04 | ₩12,729 | ₩13,545 | ₩11,539 | ₩12,823 | +0.74% | 5.8천 |
|---|
| 2025.11.03 | ₩12,836 | ₩12,983 | ₩12,569 | ₩12,569 | -2.08% | 3천 |
|---|
| 2025.10.31 | ₩12,208 | ₩12,702 | ₩12,208 | ₩12,488 | +2.30% | 1.6만 |
|---|
| 2025.10.30 | ₩12,154 | ₩12,702 | ₩11,967 | ₩12,448 | +2.42% | 2.6천 |
|---|
| 2025.10.29 | ₩12,381 | ₩12,381 | ₩12,087 | ₩12,087 | -2.38% | 2.6천 |
|---|
| 2025.10.28 | ₩12,642 | ₩12,642 | ₩12,301 | ₩12,462 | -1.43% | 3.5천 |
|---|
| 2025.10.27 | ₩12,121 | ₩12,208 | ₩11,847 | ₩11,847 | -2.26% | 1.4천 |
|---|
| 2025.10.24 | ₩12,708 | ₩12,708 | ₩12,381 | ₩12,528 | -1.41% | 2.8천 |
|---|
| 2025.10.23 | ₩12,114 | ₩12,114 | ₩12,007 | ₩12,007 | -0.88% | 3천 |
|---|
| 2025.10.22 | ₩11,953 | ₩12,341 | ₩11,552 | ₩12,301 | +2.91% | 5.1천 |
|---|
| 2025.10.21 | ₩11,726 | ₩12,368 | ₩11,566 | ₩11,686 | -0.34% | 5.4천 |
|---|
| 2025.10.20 | ₩11,699 | ₩12,074 | ₩11,524 | ₩11,780 | +0.69% | 1.2만 |
|---|
| 2025.10.17 | ₩11,419 | ₩11,619 | ₩11,419 | ₩11,499 | +0.70% | 4천 |
|---|
| 2025.10.16 | ₩11,592 | ₩11,673 | ₩11,526 | ₩11,539 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩11,586 | ₩11,657 | ₩11,472 | ₩11,619 | +0.29% | 5.1천 |
|---|
| 2025.10.14 | ₩10,870 | ₩11,566 | ₩10,870 | ₩11,539 | +6.15% | 6.2천 |
|---|
| 2025.10.13 | ₩11,606 | ₩11,699 | ₩11,499 | ₩11,566 | -0.35% | 5.5천 |
|---|
| 2025.10.10 | ₩11,586 | ₩11,586 | ₩11,419 | ₩11,419 | -1.44% | 3.5천 |
|---|