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 | ₩20,256 | ₩20,712 | ₩19,974 | ₩20,712 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,310 | ₩20,323 | ₩19,679 | ₩19,833 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,585 | ₩20,792 | ₩19,049 | ₩20,792 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,485 | ₩20,122 | ₩18,847 | ₩20,122 | +3.27% | 6천 |
| 2026.10.05 | ₩19,867 | ₩20,122 | ₩19,867 | ₩20,122 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,827 | ₩20,122 | ₩19,451 | ₩20,122 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,699 | ₩20,699 | ₩19,451 | ₩20,256 | -2.14% | 8천 |
| 2026.09.30 | ₩19,183 | ₩20,122 | ₩19,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,518 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,122 | ₩20,792 | ₩18,780 | ₩19,451 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,921 | ₩20,216 | ₩18,619 | ₩19,049 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,867 | ₩20,779 | ₩19,840 | ₩20,122 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,572 | ₩19,981 | ₩19,558 | ₩19,981 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,780 | ₩19,116 | ₩18,525 | ₩19,062 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,203 | ₩18,834 | ₩18,203 | ₩18,780 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,177 | ₩19,183 | ₩18,177 | ₩18,244 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,640 | ₩18,512 | ₩17,305 | ₩17,653 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,566 | ₩18,633 | ₩15,011 | ₩16,822 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,646 | ₩18,646 | ₩17,680 | ₩17,935 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,391 | ₩18,634 | ₩17,640 | ₩17,640 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,371 | ₩19,371 | ₩18,579 | ₩18,713 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,780 | ₩18,780 | ₩18,378 | ₩18,378 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,646 | ₩19,062 | ₩18,297 | ₩18,297 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,351 | ₩19,035 | ₩18,351 | ₩18,968 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,451 | ₩19,451 | ₩17,680 | ₩18,338 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,451 | ₩20,055 | ₩19,317 | ₩19,357 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,122 | ₩20,122 | ₩19,384 | ₩19,572 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,706 | ₩19,921 | ₩19,478 | ₩19,733 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,572 | ₩20,087 | ₩19,277 | ₩19,471 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,733 | ₩20,189 | ₩19,666 | ₩19,666 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,786 | ₩20,792 | ₩19,612 | ₩19,921 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,719 | ₩19,800 | ₩19,491 | ₩19,491 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,256 | ₩20,256 | ₩19,303 | ₩19,317 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,988 | ₩20,390 | ₩19,210 | ₩19,210 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,988 | ₩20,122 | ₩19,719 | ₩19,853 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,853 | ₩19,921 | ₩19,585 | ₩19,625 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,451 | ₩20,095 | ₩19,210 | ₩19,210 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,786 | ₩19,786 | ₩19,545 | ₩19,545 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,545 | ₩19,719 | ₩19,451 | ₩19,451 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,464 | ₩19,719 | ₩18,807 | ₩19,223 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,853 | ₩20,055 | ₩19,585 | ₩19,585 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,068 | ₩20,444 | ₩19,853 | ₩19,880 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,229 | ₩20,336 | ₩19,954 | ₩20,001 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,511 | ₩21,202 | ₩20,068 | ₩20,135 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,417 | ₩20,927 | ₩20,122 | ₩20,444 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,189 | ₩20,497 | ₩19,974 | ₩20,417 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,350 | ₩20,524 | ₩19,853 | ₩20,028 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,216 | ₩20,484 | ₩19,934 | ₩20,202 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,162 | ₩20,430 | ₩19,988 | ₩20,289 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,672 | ₩20,994 | ₩19,652 | ₩20,122 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,202 | ₩20,551 | ₩19,988 | ₩20,390 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,638 | ₩21,638 | ₩19,853 | ₩20,336 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,853 | ₩20,792 | ₩19,786 | ₩20,283 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,524 | ₩21,731 | ₩19,451 | ₩20,276 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,591 | ₩20,645 | ₩20,122 | ₩20,464 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,853 | ₩20,504 | ₩19,827 | ₩20,001 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,269 | ₩20,269 | ₩19,867 | ₩20,135 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,390 | ₩20,725 | ₩20,095 | ₩20,725 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,927 | ₩20,927 | ₩19,505 | ₩20,149 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,612 | ₩21,329 | ₩19,612 | ₩20,645 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,880 | ₩20,927 | ₩19,880 | ₩20,792 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,390 | ₩20,886 | ₩20,068 | ₩20,068 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,216 | ₩21,128 | ₩19,840 | ₩20,960 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,955 | ₩20,625 | ₩18,955 | ₩20,122 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,731 | ₩22,134 | ₩19,035 | ₩19,035 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,363 | ₩21,664 | ₩20,175 | ₩21,584 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,357 | ₩20,752 | ₩19,692 | ₩20,363 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,430 | ₩20,725 | ₩20,014 | ₩20,229 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,564 | ₩20,658 | ₩19,867 | ₩20,256 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,846 | ₩20,846 | ₩20,162 | ₩20,766 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,880 | ₩20,664 | ₩19,853 | ₩19,853 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,055 | ₩21,101 | ₩19,988 | ₩20,397 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,122 | ₩20,564 | ₩20,122 | ₩20,310 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩20,014 | ₩20,860 | ₩20,014 | ₩20,135 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,444 | ₩20,759 | ₩19,988 | ₩19,988 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,524 | ₩22,134 | ₩19,989 | ₩20,256 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,403 | ₩22,281 | ₩19,853 | ₩20,175 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,591 | ₩20,591 | ₩19,639 | ₩19,639 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,913 | ₩21,410 | ₩19,988 | ₩20,900 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,088 | ₩21,088 | ₩19,263 | ₩20,927 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,096 | ₩21,691 | ₩18,096 | ₩21,081 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,767 | ₩19,424 | ₩17,761 | ₩17,935 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,330 | ₩19,545 | ₩18,512 | ₩18,975 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,451 | ₩19,729 | ₩19,183 | ₩19,317 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,202 | ₩20,390 | ₩19,451 | ₩19,505 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,867 | ₩20,658 | ₩19,485 | ₩20,175 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,733 | ₩21,463 | ₩18,941 | ₩20,390 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,249 | ₩22,181 | ₩19,988 | ₩19,988 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,511 | ₩20,511 | ₩20,055 | ₩20,216 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,423 | ₩21,423 | ₩18,834 | ₩20,403 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,134 | ₩23,073 | ₩20,860 | ₩21,155 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,805 | ₩23,744 | ₩22,134 | ₩22,134 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,610 | ₩23,945 | ₩22,536 | ₩22,791 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,966 | ₩25,152 | ₩22,805 | ₩24,133 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,085 | ₩25,488 | ₩21,852 | ₩22,966 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,146 | ₩24,763 | ₩23,610 | ₩24,763 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,542 | ₩24,589 | ₩22,805 | ₩23,288 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,636 | ₩24,025 | ₩23,127 | ₩23,127 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,939 | ₩23,636 | ₩22,094 | ₩23,636 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,818 | ₩23,677 | ₩21,034 | ₩22,550 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,481 | ₩25,675 | ₩22,335 | ₩22,952 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,475 | ₩23,757 | ₩22,402 | ₩22,684 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,447 | ₩25,447 | ₩23,475 | ₩23,475 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,561 | ₩29,096 | ₩24,817 | ₩25,085 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,292 | ₩26,762 | ₩25,836 | ₩26,534 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,219 | ₩26,266 | ₩24,146 | ₩25,836 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,850 | ₩25,850 | ₩24,133 | ₩25,219 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,884 | ₩26,212 | ₩24,347 | ₩24,669 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,079 | ₩25,474 | ₩22,899 | ₩24,951 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,105 | ₩25,756 | ₩23,341 | ₩23,368 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,388 | ₩25,461 | ₩23,207 | ₩25,461 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,616 | ₩25,119 | ₩22,805 | ₩24,602 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,475 | ₩24,683 | ₩23,341 | ₩24,683 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,434 | ₩25,809 | ₩22,818 | ₩23,341 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,240 | ₩25,749 | ₩23,945 | ₩25,353 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,308 | ₩26,145 | ₩17,721 | ₩24,710 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,659 | ₩29,659 | ₩20,685 | ₩22,295 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,244 | ₩30,625 | ₩26,829 | ₩29,579 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,894 | ₩34,509 | ₩28,103 | ₩28,184 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,978 | ₩33,617 | ₩24,133 | ₩32,141 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,689 | ₩25,984 | ₩22,818 | ₩25,313 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,991 | ₩25,622 | ₩23,361 | ₩25,005 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,766 | ₩28,566 | ₩20,390 | ₩25,313 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,122 | ₩21,135 | ₩20,041 | ₩20,779 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,256 | ₩22,134 | ₩20,014 | ₩20,202 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,457 | ₩20,839 | ₩19,344 | ₩20,149 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,867 | ₩21,772 | ₩17,533 | ₩20,343 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,645 | ₩21,168 | ₩19,853 | ₩19,867 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,524 | ₩21,463 | ₩20,316 | ₩20,927 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,336 | ₩20,792 | ₩20,001 | ₩20,779 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,269 | ₩21,061 | ₩20,055 | ₩20,189 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,551 | ₩20,846 | ₩19,853 | ₩20,269 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,699 | ₩20,967 | ₩20,014 | ₩20,779 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,323 | ₩21,363 | ₩20,069 | ₩21,128 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,538 | ₩21,336 | ₩19,853 | ₩20,216 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,377 | ₩21,577 | ₩20,122 | ₩20,323 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,806 | ₩21,611 | ₩19,988 | ₩20,578 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,672 | ₩21,450 | ₩19,142 | ₩20,658 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,202 | ₩21,571 | ₩20,001 | ₩20,860 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,524 | ₩22,188 | ₩19,800 | ₩20,108 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,451 | ₩24,294 | ₩19,196 | ₩20,390 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,074 | ₩21,919 | ₩18,794 | ₩18,847 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,806 | ₩21,705 | ₩19,853 | ₩19,974 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,423 | ₩22,805 | ₩19,988 | ₩20,524 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,430 | ₩22,147 | ₩19,921 | ₩20,792 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,590 | ₩23,770 | ₩19,156 | ₩20,149 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,134 | ₩24,347 | ₩20,095 | ₩21,383 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,072 | ₩25,072 | ₩17,801 | ₩20,967 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,951 | ₩26,816 | ₩21,678 | ₩25,072 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,573 | ₩31,739 | ₩22,805 | ₩24,938 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,964 | ₩33,509 | ₩24,294 | ₩24,414 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩21,021 | ₩24,294 | ₩19,183 | ₩24,294 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,780 | ₩20,645 | ₩17,305 | ₩20,645 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,752 | ₩20,752 | ₩18,016 | ₩18,807 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,471 | ₩22,252 | ₩17,855 | ₩18,271 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,297 | ₩20,189 | ₩18,271 | ₩20,082 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩19,035 | ₩19,035 | ₩17,707 | ₩17,882 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,680 | ₩18,774 | ₩17,680 | ₩17,975 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,062 | ₩20,752 | ₩16,084 | ₩17,613 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,949 | ₩19,659 | ₩17,439 | ₩19,518 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,158 | ₩17,922 | ₩15,158 | ₩17,653 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,354 | ₩15,467 | ₩13,549 | ₩15,293 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,151 | ₩14,085 | ₩12,151 | ₩13,482 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,501 | ₩14,635 | ₩13,146 | ₩13,146 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,145 | ₩15,158 | ₩13,227 | ₩13,549 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,486 | ₩18,324 | ₩13,871 | ₩15,400 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,695 | ₩16,030 | ₩14,260 | ₩15,574 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,232 | ₩16,232 | ₩14,119 | ₩15,413 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,863 | ₩16,929 | ₩14,085 | ₩15,078 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,160 | ₩15,696 | ₩13,160 | ₩14,810 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,254 | ₩14,421 | ₩12,985 | ₩13,160 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,146 | ₩13,146 | ₩12,140 | ₩12,690 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,415 | ₩14,354 | ₩12,563 | ₩12,677 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩13,012 | ₩14,622 | ₩12,797 | ₩13,401 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,280 | ₩13,951 | ₩12,643 | ₩13,012 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,154 | ₩14,608 | ₩12,154 | ₩13,589 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,710 | ₩15,561 | ₩12,797 | ₩12,878 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,590 | ₩14,340 | ₩12,133 | ₩13,415 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,535 | ₩13,589 | ₩12,932 | ₩12,932 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,768 | ₩13,589 | ₩12,768 | ₩13,441 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,744 | ₩13,394 | ₩12,744 | ₩12,962 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,824 | ₩13,884 | ₩11,912 | ₩12,529 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,362 | ₩13,233 | ₩11,362 | ₩12,489 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,193 | ₩15,091 | ₩10,745 | ₩11,469 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,957 | ₩15,346 | ₩14,179 | ₩14,179 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,567 | ₩16,567 | ₩14,421 | ₩15,122 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,782 | ₩18,445 | ₩15,856 | ₩15,856 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,312 | ₩17,070 | ₩15,695 | ₩16,111 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,546 | ₩18,398 | ₩15,789 | ₩16,071 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,653 | ₩19,746 | ₩16,782 | ₩17,439 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,675 | ₩18,606 | ₩14,675 | ₩17,747 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,340 | ₩14,844 | ₩14,058 | ₩14,166 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,085 | ₩16,238 | ₩14,085 | ₩14,836 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,951 | ₩15,427 | ₩13,669 | ₩14,541 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,106 | ₩14,085 | ₩13,106 | ₩14,045 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,431 | ₩14,179 | ₩13,079 | ₩13,093 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,629 | ₩14,213 | ₩13,347 | ₩13,415 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,254 | ₩14,756 | ₩13,254 | ₩13,884 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,783 | ₩14,783 | ₩12,422 | ₩13,079 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,434 | ₩14,622 | ₩13,280 | ₩14,085 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,622 | ₩14,904 | ₩13,347 | ₩14,394 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,683 | ₩15,456 | ₩13,213 | ₩13,964 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,415 | ₩14,394 | ₩12,945 | ₩13,575 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,468 | ₩14,018 | ₩12,388 | ₩13,629 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,475 | ₩14,253 | ₩11,550 | ₩13,669 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,730 | ₩13,938 | ₩11,147 | ₩12,355 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,146 | ₩14,079 | ₩11,671 | ₩13,347 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,677 | ₩16,103 | ₩12,677 | ₩13,542 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,113 | ₩15,641 | ₩12,086 | ₩14,018 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,428 | ₩15,641 | ₩12,583 | ₩13,428 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,211 | ₩19,666 | ₩12,341 | ₩13,213 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,790 | ₩18,485 | ₩13,790 | ₩16,956 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,341 | ₩14,608 | ₩11,724 | ₩13,254 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,726 | ₩12,328 | ₩9,417 | ₩11,912 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,786 | ₩9,645 | ₩8,639 | ₩9,632 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,256 | ₩9,377 | ₩8,532 | ₩8,879 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,250 | ₩9,350 | ₩8,250 | ₩8,894 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,793 | ₩10,156 | ₩8,035 | ₩8,183 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,793 | ₩10,732 | ₩9,189 | ₩9,618 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,666 | ₩10,047 | ₩8,532 | ₩9,390 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,022 | ₩9,363 | ₩7,676 | ₩8,424 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,183 | ₩8,304 | ₩7,432 | ₩7,646 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,102 | ₩8,585 | ₩7,673 | ₩7,995 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,196 | ₩8,502 | ₩7,378 | ₩8,116 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,451 | ₩9,913 | ₩8,116 | ₩8,330 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,189 | ₩10,423 | ₩7,512 | ₩8,587 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,767 | ₩10,705 | ₩7,130 | ₩8,813 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,593 | ₩7,780 | ₩7,029 | ₩7,257 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,687 | ₩7,767 | ₩6,707 | ₩7,432 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,552 | ₩7,713 | ₩6,764 | ₩7,512 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,177 | ₩7,700 | ₩6,774 | ₩7,687 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,721 | ₩7,499 | ₩6,680 | ₩7,204 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,847 | ₩8,320 | ₩6,332 | ₩7,177 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,317 | ₩8,585 | ₩7,526 | ₩7,834 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,424 | ₩9,122 | ₩7,861 | ₩8,147 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,713 | ₩9,524 | ₩6,560 | ₩8,599 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,546 | ₩7,378 | ₩6,318 | ₩7,177 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,163 | ₩7,700 | ₩6,318 | ₩6,761 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,358 | ₩7,754 | ₩6,278 | ₩7,244 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,707 | ₩9,256 | ₩6,066 | ₩6,989 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,674 | ₩6,411 | ₩5,674 | ₩5,768 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,272 | ₩6,553 | ₩5,017 | ₩6,010 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,171 | ₩6,439 | ₩5,232 | ₩5,379 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,124 | ₩11,067 | ₩4,910 | ₩8,116 | +58.38% | 212.6만 |
|---|