시장 데이터를 불러오는 중
전체 종목
에젠시아 커머셜 스피리츠 과거 주가
Agencia Comercial Spirits Ltd - Class A Ordinary Share · AGCC · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agencia Comercial Spirits Ltd - Class A Ordinary Share · AGCC · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,234 | ₩20,690 | ₩19,953 | ₩20,690 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,288 | ₩20,301 | ₩19,658 | ₩19,812 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,564 | ₩20,770 | ₩19,028 | ₩20,770 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,464 | ₩20,100 | ₩18,827 | ₩20,100 | +3.27% | 6천 |
| 2026.10.05 | ₩19,846 | ₩20,100 | ₩19,846 | ₩20,100 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,805 | ₩20,100 | ₩19,430 | ₩20,100 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,677 | ₩20,677 | ₩19,430 | ₩20,234 | -2.14% | 8천 |
| 2026.09.30 | ₩19,162 | ₩20,100 | ₩19,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,497 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,100 | ₩20,770 | ₩18,760 | ₩19,430 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,899 | ₩20,194 | ₩18,599 | ₩19,028 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,846 | ₩20,757 | ₩19,819 | ₩20,100 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,551 | ₩19,960 | ₩19,537 | ₩19,960 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,760 | ₩19,095 | ₩18,506 | ₩19,042 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,184 | ₩18,814 | ₩18,184 | ₩18,760 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,157 | ₩19,162 | ₩18,157 | ₩18,224 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,621 | ₩18,492 | ₩17,286 | ₩17,635 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,546 | ₩18,613 | ₩14,995 | ₩16,804 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,626 | ₩18,626 | ₩17,661 | ₩17,916 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,372 | ₩18,614 | ₩17,621 | ₩17,621 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,350 | ₩19,350 | ₩18,559 | ₩18,693 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,760 | ₩18,760 | ₩18,358 | ₩18,358 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,626 | ₩19,042 | ₩18,278 | ₩18,278 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,331 | ₩19,015 | ₩18,331 | ₩18,948 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,430 | ₩19,430 | ₩17,661 | ₩18,318 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,430 | ₩20,033 | ₩19,296 | ₩19,336 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,100 | ₩20,100 | ₩19,363 | ₩19,551 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,685 | ₩19,899 | ₩19,457 | ₩19,712 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,551 | ₩20,065 | ₩19,256 | ₩19,450 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,712 | ₩20,167 | ₩19,645 | ₩19,645 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,765 | ₩20,770 | ₩19,591 | ₩19,899 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,698 | ₩19,779 | ₩19,470 | ₩19,470 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,234 | ₩20,234 | ₩19,283 | ₩19,296 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,966 | ₩20,368 | ₩19,189 | ₩19,189 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,966 | ₩20,100 | ₩19,698 | ₩19,832 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,832 | ₩19,899 | ₩19,564 | ₩19,604 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,430 | ₩20,073 | ₩19,189 | ₩19,189 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,765 | ₩19,765 | ₩19,524 | ₩19,524 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,524 | ₩19,698 | ₩19,430 | ₩19,430 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,444 | ₩19,698 | ₩18,787 | ₩19,202 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,832 | ₩20,033 | ₩19,564 | ₩19,564 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,047 | ₩20,422 | ₩19,832 | ₩19,859 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,208 | ₩20,315 | ₩19,933 | ₩19,980 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,489 | ₩21,179 | ₩20,047 | ₩20,114 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,395 | ₩20,904 | ₩20,100 | ₩20,422 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,167 | ₩20,476 | ₩19,953 | ₩20,395 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,328 | ₩20,502 | ₩19,832 | ₩20,006 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,194 | ₩20,462 | ₩19,913 | ₩20,181 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,141 | ₩20,409 | ₩19,966 | ₩20,268 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,650 | ₩20,971 | ₩19,631 | ₩20,100 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,181 | ₩20,529 | ₩19,966 | ₩20,368 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,615 | ₩21,615 | ₩19,832 | ₩20,315 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,832 | ₩20,770 | ₩19,765 | ₩20,261 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,502 | ₩21,708 | ₩19,430 | ₩20,254 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,569 | ₩20,623 | ₩20,100 | ₩20,442 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,832 | ₩20,482 | ₩19,805 | ₩19,980 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,248 | ₩20,248 | ₩19,846 | ₩20,114 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,368 | ₩20,703 | ₩20,073 | ₩20,703 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,904 | ₩20,904 | ₩19,484 | ₩20,127 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,591 | ₩21,306 | ₩19,591 | ₩20,623 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,859 | ₩20,904 | ₩19,859 | ₩20,770 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,368 | ₩20,864 | ₩20,047 | ₩20,047 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,194 | ₩21,105 | ₩19,819 | ₩20,938 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,934 | ₩20,603 | ₩18,934 | ₩20,100 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,708 | ₩22,110 | ₩19,015 | ₩19,015 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,342 | ₩21,641 | ₩20,154 | ₩21,561 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,335 | ₩20,730 | ₩19,671 | ₩20,342 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,409 | ₩20,703 | ₩19,993 | ₩20,208 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,543 | ₩20,636 | ₩19,846 | ₩20,234 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,824 | ₩20,824 | ₩20,141 | ₩20,744 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,859 | ₩20,642 | ₩19,832 | ₩19,832 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,033 | ₩21,079 | ₩19,966 | ₩20,375 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,100 | ₩20,543 | ₩20,100 | ₩20,288 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩19,993 | ₩20,837 | ₩19,993 | ₩20,114 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,422 | ₩20,737 | ₩19,966 | ₩19,966 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,502 | ₩22,110 | ₩19,968 | ₩20,234 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,382 | ₩22,258 | ₩19,832 | ₩20,154 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,569 | ₩20,569 | ₩19,618 | ₩19,618 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,891 | ₩21,387 | ₩19,966 | ₩20,878 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,065 | ₩21,065 | ₩19,243 | ₩20,904 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,077 | ₩21,668 | ₩18,077 | ₩21,058 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,747 | ₩19,403 | ₩17,742 | ₩17,916 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,310 | ₩19,524 | ₩18,492 | ₩18,955 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,430 | ₩19,708 | ₩19,162 | ₩19,296 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,181 | ₩20,368 | ₩19,430 | ₩19,484 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,846 | ₩20,636 | ₩19,464 | ₩20,154 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,712 | ₩21,440 | ₩18,921 | ₩20,368 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,226 | ₩22,157 | ₩19,966 | ₩19,966 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,489 | ₩20,489 | ₩20,033 | ₩20,194 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,400 | ₩21,400 | ₩18,814 | ₩20,382 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,110 | ₩23,048 | ₩20,837 | ₩21,132 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,780 | ₩23,718 | ₩22,110 | ₩22,110 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,584 | ₩23,919 | ₩22,512 | ₩22,767 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,941 | ₩25,125 | ₩22,780 | ₩24,107 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,058 | ₩25,460 | ₩21,829 | ₩22,941 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,120 | ₩24,737 | ₩23,584 | ₩24,737 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,517 | ₩24,563 | ₩22,780 | ₩23,263 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,611 | ₩24,000 | ₩23,102 | ₩23,102 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,914 | ₩23,611 | ₩22,070 | ₩23,611 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,794 | ₩23,651 | ₩21,012 | ₩22,526 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,455 | ₩25,648 | ₩22,311 | ₩22,928 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,450 | ₩23,732 | ₩22,378 | ₩22,660 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,420 | ₩25,420 | ₩23,450 | ₩23,450 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,532 | ₩29,065 | ₩24,790 | ₩25,058 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,264 | ₩26,733 | ₩25,809 | ₩26,506 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,192 | ₩26,238 | ₩24,120 | ₩25,809 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,822 | ₩25,822 | ₩24,107 | ₩25,192 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,857 | ₩26,184 | ₩24,321 | ₩24,643 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,053 | ₩25,447 | ₩22,874 | ₩24,924 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,078 | ₩25,728 | ₩23,316 | ₩23,343 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,362 | ₩25,434 | ₩23,182 | ₩25,434 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,589 | ₩25,092 | ₩22,780 | ₩24,576 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,450 | ₩24,656 | ₩23,316 | ₩24,656 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,407 | ₩25,782 | ₩22,794 | ₩23,316 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,214 | ₩25,722 | ₩23,919 | ₩25,326 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,285 | ₩26,117 | ₩17,702 | ₩24,683 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,628 | ₩29,628 | ₩20,663 | ₩22,271 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,212 | ₩30,593 | ₩26,800 | ₩29,547 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,861 | ₩34,472 | ₩28,073 | ₩28,154 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,951 | ₩33,581 | ₩24,107 | ₩32,107 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,661 | ₩25,956 | ₩22,794 | ₩25,286 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,965 | ₩25,594 | ₩23,336 | ₩24,978 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,744 | ₩28,536 | ₩20,368 | ₩25,286 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,100 | ₩21,112 | ₩20,020 | ₩20,757 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,234 | ₩22,110 | ₩19,993 | ₩20,181 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,435 | ₩20,817 | ₩19,323 | ₩20,127 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,846 | ₩21,749 | ₩17,514 | ₩20,321 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,623 | ₩21,146 | ₩19,832 | ₩19,846 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,502 | ₩21,440 | ₩20,295 | ₩20,904 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,315 | ₩20,770 | ₩19,980 | ₩20,757 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,248 | ₩21,038 | ₩20,033 | ₩20,167 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,529 | ₩20,824 | ₩19,832 | ₩20,248 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,677 | ₩20,945 | ₩19,993 | ₩20,757 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,301 | ₩21,340 | ₩20,048 | ₩21,105 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,516 | ₩21,313 | ₩19,832 | ₩20,194 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,355 | ₩21,554 | ₩20,100 | ₩20,301 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,784 | ₩21,588 | ₩19,966 | ₩20,556 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,650 | ₩21,427 | ₩19,122 | ₩20,636 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,181 | ₩21,548 | ₩19,980 | ₩20,837 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,502 | ₩22,164 | ₩19,779 | ₩20,087 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,430 | ₩24,268 | ₩19,176 | ₩20,368 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,052 | ₩21,896 | ₩18,774 | ₩18,827 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,784 | ₩21,682 | ₩19,832 | ₩19,953 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,400 | ₩22,780 | ₩19,966 | ₩20,502 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,409 | ₩22,124 | ₩19,899 | ₩20,770 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,566 | ₩23,745 | ₩19,135 | ₩20,127 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,110 | ₩24,321 | ₩20,073 | ₩21,360 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,045 | ₩25,045 | ₩17,782 | ₩20,945 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,924 | ₩26,787 | ₩21,655 | ₩25,045 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,542 | ₩31,705 | ₩22,780 | ₩24,911 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,936 | ₩33,474 | ₩24,268 | ₩24,388 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩20,998 | ₩24,268 | ₩19,162 | ₩24,268 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,760 | ₩20,623 | ₩17,286 | ₩20,623 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,730 | ₩20,730 | ₩17,996 | ₩18,787 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,449 | ₩22,228 | ₩17,836 | ₩18,251 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,278 | ₩20,167 | ₩18,251 | ₩20,060 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩19,015 | ₩19,015 | ₩17,688 | ₩17,862 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,661 | ₩18,754 | ₩17,661 | ₩17,956 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,042 | ₩20,730 | ₩16,067 | ₩17,594 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,929 | ₩19,638 | ₩17,420 | ₩19,497 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,142 | ₩17,903 | ₩15,142 | ₩17,635 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,338 | ₩15,450 | ₩13,534 | ₩15,276 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,138 | ₩14,070 | ₩12,138 | ₩13,467 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,486 | ₩14,620 | ₩13,132 | ₩13,132 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,129 | ₩15,142 | ₩13,213 | ₩13,534 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,469 | ₩18,305 | ₩13,856 | ₩15,383 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,678 | ₩16,013 | ₩14,244 | ₩15,558 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,214 | ₩16,214 | ₩14,104 | ₩15,397 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,847 | ₩16,911 | ₩14,070 | ₩15,062 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,146 | ₩15,680 | ₩13,146 | ₩14,794 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,239 | ₩14,405 | ₩12,971 | ₩13,146 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,132 | ₩13,132 | ₩12,127 | ₩12,677 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,400 | ₩14,338 | ₩12,549 | ₩12,663 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩12,998 | ₩14,606 | ₩12,784 | ₩13,387 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,266 | ₩13,936 | ₩12,630 | ₩12,998 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,141 | ₩14,593 | ₩12,141 | ₩13,574 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,695 | ₩15,544 | ₩12,784 | ₩12,864 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,576 | ₩14,325 | ₩12,120 | ₩13,400 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,521 | ₩13,574 | ₩12,918 | ₩12,918 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,754 | ₩13,574 | ₩12,754 | ₩13,427 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,730 | ₩13,380 | ₩12,730 | ₩12,949 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,811 | ₩13,869 | ₩11,899 | ₩12,516 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,350 | ₩13,219 | ₩11,350 | ₩12,476 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,177 | ₩15,075 | ₩10,734 | ₩11,457 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,941 | ₩15,330 | ₩14,164 | ₩14,164 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,549 | ₩16,549 | ₩14,405 | ₩15,106 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,764 | ₩18,425 | ₩15,839 | ₩15,839 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,295 | ₩17,052 | ₩15,678 | ₩16,094 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,527 | ₩18,378 | ₩15,772 | ₩16,053 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,635 | ₩19,725 | ₩16,764 | ₩17,420 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,660 | ₩18,586 | ₩14,660 | ₩17,728 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,325 | ₩14,829 | ₩14,043 | ₩14,151 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,070 | ₩16,221 | ₩14,070 | ₩14,821 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,936 | ₩15,410 | ₩13,655 | ₩14,526 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,092 | ₩14,070 | ₩13,092 | ₩14,030 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,416 | ₩14,164 | ₩13,065 | ₩13,079 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,615 | ₩14,198 | ₩13,333 | ₩13,400 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,239 | ₩14,740 | ₩13,239 | ₩13,869 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,767 | ₩14,767 | ₩12,409 | ₩13,065 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,419 | ₩14,606 | ₩13,266 | ₩14,070 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,606 | ₩14,888 | ₩13,333 | ₩14,378 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,668 | ₩15,440 | ₩13,199 | ₩13,950 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,400 | ₩14,378 | ₩12,931 | ₩13,561 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,454 | ₩14,003 | ₩12,375 | ₩13,615 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,462 | ₩14,238 | ₩11,538 | ₩13,655 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,717 | ₩13,923 | ₩11,136 | ₩12,342 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,132 | ₩14,064 | ₩11,658 | ₩13,333 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,663 | ₩16,086 | ₩12,663 | ₩13,528 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,100 | ₩15,625 | ₩12,074 | ₩14,003 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,414 | ₩15,625 | ₩12,569 | ₩13,414 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,192 | ₩19,645 | ₩12,328 | ₩13,199 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,775 | ₩18,465 | ₩13,775 | ₩16,938 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,328 | ₩14,593 | ₩11,712 | ₩13,239 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,715 | ₩12,315 | ₩9,407 | ₩11,899 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,777 | ₩9,635 | ₩8,630 | ₩9,621 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,246 | ₩9,367 | ₩8,523 | ₩8,870 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,241 | ₩9,340 | ₩8,241 | ₩8,884 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,782 | ₩10,145 | ₩8,027 | ₩8,174 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,782 | ₩10,720 | ₩9,179 | ₩9,608 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,657 | ₩10,037 | ₩8,523 | ₩9,380 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,013 | ₩9,353 | ₩7,668 | ₩8,415 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,174 | ₩8,295 | ₩7,424 | ₩7,638 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,094 | ₩8,576 | ₩7,665 | ₩7,987 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,188 | ₩8,493 | ₩7,370 | ₩8,107 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,442 | ₩9,903 | ₩8,107 | ₩8,322 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,179 | ₩10,412 | ₩7,504 | ₩8,577 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,759 | ₩10,693 | ₩7,122 | ₩8,804 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,585 | ₩7,772 | ₩7,022 | ₩7,250 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,678 | ₩7,759 | ₩6,700 | ₩7,424 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,544 | ₩7,705 | ₩6,756 | ₩7,504 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,169 | ₩7,692 | ₩6,767 | ₩7,678 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,714 | ₩7,491 | ₩6,673 | ₩7,196 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,839 | ₩8,311 | ₩6,325 | ₩7,169 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,308 | ₩8,576 | ₩7,518 | ₩7,826 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,415 | ₩9,112 | ₩7,853 | ₩8,138 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,705 | ₩9,514 | ₩6,553 | ₩8,590 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,539 | ₩7,370 | ₩6,311 | ₩7,169 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,156 | ₩7,692 | ₩6,311 | ₩6,754 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,352 | ₩7,745 | ₩6,271 | ₩7,236 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,700 | ₩9,246 | ₩6,060 | ₩6,982 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,668 | ₩6,404 | ₩5,668 | ₩5,762 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,266 | ₩6,546 | ₩5,012 | ₩6,003 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,164 | ₩6,432 | ₩5,226 | ₩5,373 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,119 | ₩11,055 | ₩4,904 | ₩8,107 | +58.38% | 212.6만 |
|---|