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 | ₩20,222 | ₩20,678 | ₩19,941 | ₩20,678 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,276 | ₩20,289 | ₩19,647 | ₩19,801 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,553 | ₩20,758 | ₩19,017 | ₩20,758 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,452 | ₩20,088 | ₩18,816 | ₩20,088 | +3.27% | 6천 |
| 2026.10.05 | ₩19,834 | ₩20,088 | ₩19,834 | ₩20,088 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,794 | ₩20,088 | ₩19,419 | ₩20,088 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,664 | ₩20,664 | ₩19,419 | ₩20,222 | -2.14% | 8천 |
| 2026.09.30 | ₩19,151 | ₩20,088 | ₩18,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,486 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,088 | ₩20,758 | ₩18,749 | ₩19,419 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,888 | ₩20,182 | ₩18,589 | ₩19,017 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,834 | ₩20,745 | ₩19,807 | ₩20,088 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,539 | ₩19,948 | ₩19,526 | ₩19,948 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,749 | ₩19,084 | ₩18,495 | ₩19,030 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,173 | ₩18,803 | ₩18,173 | ₩18,749 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,147 | ₩19,151 | ₩18,147 | ₩18,214 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,611 | ₩18,481 | ₩17,276 | ₩17,624 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,535 | ₩18,602 | ₩14,986 | ₩16,794 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,615 | ₩18,615 | ₩17,651 | ₩17,906 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,361 | ₩18,603 | ₩17,611 | ₩17,611 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,338 | ₩19,338 | ₩18,548 | ₩18,682 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,749 | ₩18,749 | ₩18,347 | ₩18,347 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,615 | ₩19,030 | ₩18,267 | ₩18,267 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,321 | ₩19,004 | ₩18,321 | ₩18,937 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,419 | ₩19,419 | ₩17,651 | ₩18,307 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,419 | ₩20,021 | ₩19,285 | ₩19,325 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,088 | ₩20,088 | ₩19,352 | ₩19,539 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,673 | ₩19,888 | ₩19,446 | ₩19,700 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,539 | ₩20,054 | ₩19,245 | ₩19,439 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,700 | ₩20,155 | ₩19,633 | ₩19,633 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,754 | ₩20,758 | ₩19,580 | ₩19,888 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,687 | ₩19,767 | ₩19,459 | ₩19,459 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,222 | ₩20,222 | ₩19,272 | ₩19,285 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,955 | ₩20,356 | ₩19,178 | ₩19,178 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,955 | ₩20,088 | ₩19,687 | ₩19,821 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,821 | ₩19,888 | ₩19,553 | ₩19,593 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,419 | ₩20,062 | ₩19,178 | ₩19,178 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,754 | ₩19,754 | ₩19,513 | ₩19,513 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,513 | ₩19,687 | ₩19,419 | ₩19,419 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,432 | ₩19,687 | ₩18,776 | ₩19,191 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,821 | ₩20,021 | ₩19,553 | ₩19,553 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,035 | ₩20,410 | ₩19,821 | ₩19,847 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,196 | ₩20,303 | ₩19,921 | ₩19,968 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,477 | ₩21,167 | ₩20,035 | ₩20,102 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,383 | ₩20,892 | ₩20,088 | ₩20,410 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,155 | ₩20,463 | ₩19,941 | ₩20,383 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,316 | ₩20,490 | ₩19,821 | ₩19,995 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,182 | ₩20,450 | ₩19,901 | ₩20,169 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,129 | ₩20,396 | ₩19,955 | ₩20,256 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,638 | ₩20,959 | ₩19,620 | ₩20,088 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,169 | ₩20,517 | ₩19,955 | ₩20,356 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,602 | ₩21,602 | ₩19,821 | ₩20,303 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,821 | ₩20,758 | ₩19,754 | ₩20,249 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,490 | ₩21,696 | ₩19,419 | ₩20,242 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,557 | ₩20,611 | ₩20,088 | ₩20,430 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,821 | ₩20,470 | ₩19,794 | ₩19,968 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,236 | ₩20,236 | ₩19,834 | ₩20,102 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,356 | ₩20,691 | ₩20,062 | ₩20,691 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,892 | ₩20,892 | ₩19,472 | ₩20,115 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,580 | ₩21,294 | ₩19,580 | ₩20,611 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,847 | ₩20,892 | ₩19,847 | ₩20,758 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,356 | ₩20,852 | ₩20,035 | ₩20,035 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,182 | ₩21,093 | ₩19,807 | ₩20,925 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,923 | ₩20,591 | ₩18,923 | ₩20,088 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,696 | ₩22,097 | ₩19,004 | ₩19,004 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,330 | ₩21,629 | ₩20,142 | ₩21,548 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,323 | ₩20,718 | ₩19,660 | ₩20,330 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,396 | ₩20,691 | ₩19,981 | ₩20,196 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,530 | ₩20,624 | ₩19,834 | ₩20,222 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,812 | ₩20,812 | ₩20,129 | ₩20,731 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,847 | ₩20,629 | ₩19,821 | ₩19,821 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,021 | ₩21,066 | ₩19,955 | ₩20,363 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,088 | ₩20,530 | ₩20,088 | ₩20,276 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩19,981 | ₩20,825 | ₩19,981 | ₩20,102 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,410 | ₩20,725 | ₩19,955 | ₩19,955 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,490 | ₩22,097 | ₩19,956 | ₩20,222 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,370 | ₩22,245 | ₩19,821 | ₩20,142 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,557 | ₩20,557 | ₩19,606 | ₩19,606 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,879 | ₩21,374 | ₩19,955 | ₩20,865 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,053 | ₩21,053 | ₩19,231 | ₩20,892 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,066 | ₩21,655 | ₩18,066 | ₩21,046 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,736 | ₩19,392 | ₩17,731 | ₩17,906 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,298 | ₩19,513 | ₩18,481 | ₩18,943 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,419 | ₩19,696 | ₩19,151 | ₩19,285 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,169 | ₩20,356 | ₩19,419 | ₩19,472 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,834 | ₩20,624 | ₩19,452 | ₩20,142 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,700 | ₩21,428 | ₩18,910 | ₩20,356 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,213 | ₩22,144 | ₩19,955 | ₩19,955 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,477 | ₩20,477 | ₩20,021 | ₩20,182 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,388 | ₩21,388 | ₩18,803 | ₩20,370 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,097 | ₩23,035 | ₩20,825 | ₩21,120 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,767 | ₩23,704 | ₩22,097 | ₩22,097 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,570 | ₩23,905 | ₩22,499 | ₩22,754 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,928 | ₩25,111 | ₩22,767 | ₩24,093 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,044 | ₩25,445 | ₩21,816 | ₩22,928 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,106 | ₩24,722 | ₩23,570 | ₩24,722 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,503 | ₩24,548 | ₩22,767 | ₩23,249 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,597 | ₩23,986 | ₩23,088 | ₩23,088 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,901 | ₩23,597 | ₩22,057 | ₩23,597 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,780 | ₩23,637 | ₩20,999 | ₩22,512 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,441 | ₩25,633 | ₩22,298 | ₩22,914 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,437 | ₩23,718 | ₩22,365 | ₩22,646 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,405 | ₩25,405 | ₩23,437 | ₩23,437 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,517 | ₩29,048 | ₩24,776 | ₩25,044 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,249 | ₩26,718 | ₩25,794 | ₩26,490 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,178 | ₩26,222 | ₩24,106 | ₩25,794 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,807 | ₩25,807 | ₩24,093 | ₩25,178 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,843 | ₩26,169 | ₩24,307 | ₩24,628 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,039 | ₩25,432 | ₩22,861 | ₩24,910 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,064 | ₩25,713 | ₩23,303 | ₩23,329 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,347 | ₩25,419 | ₩23,169 | ₩25,419 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,575 | ₩25,077 | ₩22,767 | ₩24,561 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,437 | ₩24,642 | ₩23,303 | ₩24,642 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,392 | ₩25,767 | ₩22,780 | ₩23,303 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,200 | ₩25,707 | ₩23,905 | ₩25,311 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,271 | ₩26,102 | ₩17,691 | ₩24,669 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,610 | ₩29,610 | ₩20,651 | ₩22,258 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,195 | ₩30,575 | ₩26,785 | ₩29,530 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,842 | ₩34,452 | ₩28,057 | ₩28,137 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,936 | ₩33,561 | ₩24,093 | ₩32,088 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,646 | ₩25,941 | ₩22,780 | ₩25,271 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,950 | ₩25,579 | ₩23,323 | ₩24,963 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,731 | ₩28,519 | ₩20,356 | ₩25,271 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,088 | ₩21,100 | ₩20,008 | ₩20,745 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,222 | ₩22,097 | ₩19,981 | ₩20,169 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,423 | ₩20,805 | ₩19,312 | ₩20,115 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,834 | ₩21,736 | ₩17,504 | ₩20,309 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,611 | ₩21,133 | ₩19,821 | ₩19,834 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,490 | ₩21,428 | ₩20,283 | ₩20,892 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,303 | ₩20,758 | ₩19,968 | ₩20,745 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,236 | ₩21,026 | ₩20,021 | ₩20,155 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,517 | ₩20,812 | ₩19,821 | ₩20,236 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,664 | ₩20,932 | ₩19,981 | ₩20,745 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,289 | ₩21,327 | ₩20,036 | ₩21,093 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,504 | ₩21,300 | ₩19,821 | ₩20,182 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,343 | ₩21,542 | ₩20,088 | ₩20,289 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,771 | ₩21,575 | ₩19,955 | ₩20,544 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,638 | ₩21,414 | ₩19,111 | ₩20,624 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,169 | ₩21,535 | ₩19,968 | ₩20,825 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,490 | ₩22,151 | ₩19,767 | ₩20,075 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,419 | ₩24,253 | ₩19,164 | ₩20,356 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,039 | ₩21,883 | ₩18,763 | ₩18,816 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,771 | ₩21,669 | ₩19,821 | ₩19,941 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,388 | ₩22,767 | ₩19,955 | ₩20,490 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,396 | ₩22,111 | ₩19,888 | ₩20,758 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,553 | ₩23,731 | ₩19,124 | ₩20,115 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,097 | ₩24,307 | ₩20,062 | ₩21,347 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,030 | ₩25,030 | ₩17,772 | ₩20,932 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,910 | ₩26,771 | ₩21,642 | ₩25,030 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,526 | ₩31,686 | ₩22,767 | ₩24,896 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,921 | ₩33,454 | ₩24,253 | ₩24,374 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩20,986 | ₩24,253 | ₩19,151 | ₩24,253 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,749 | ₩20,611 | ₩17,276 | ₩20,611 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,718 | ₩20,718 | ₩17,986 | ₩18,776 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,437 | ₩22,215 | ₩17,825 | ₩18,240 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,267 | ₩20,155 | ₩18,240 | ₩20,048 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩19,004 | ₩19,004 | ₩17,678 | ₩17,852 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,651 | ₩18,743 | ₩17,651 | ₩17,946 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,030 | ₩20,718 | ₩16,057 | ₩17,584 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,919 | ₩19,626 | ₩17,410 | ₩19,486 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,133 | ₩17,892 | ₩15,133 | ₩17,624 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,330 | ₩15,441 | ₩13,526 | ₩15,267 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,131 | ₩14,062 | ₩12,131 | ₩13,459 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,477 | ₩14,611 | ₩13,124 | ₩13,124 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,120 | ₩15,133 | ₩13,205 | ₩13,526 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,459 | ₩18,294 | ₩13,848 | ₩15,374 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,669 | ₩16,004 | ₩14,236 | ₩15,548 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,205 | ₩16,205 | ₩14,095 | ₩15,388 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,839 | ₩16,901 | ₩14,062 | ₩15,053 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,138 | ₩15,670 | ₩13,138 | ₩14,785 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,232 | ₩14,397 | ₩12,964 | ₩13,138 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,124 | ₩13,124 | ₩12,120 | ₩12,669 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,392 | ₩14,330 | ₩12,542 | ₩12,656 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩12,991 | ₩14,598 | ₩12,776 | ₩13,379 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,258 | ₩13,928 | ₩12,622 | ₩12,991 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,133 | ₩14,584 | ₩12,133 | ₩13,566 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,687 | ₩15,535 | ₩12,776 | ₩12,857 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,569 | ₩14,316 | ₩12,113 | ₩13,392 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,513 | ₩13,566 | ₩12,910 | ₩12,910 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,747 | ₩13,566 | ₩12,747 | ₩13,419 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,723 | ₩13,372 | ₩12,723 | ₩12,941 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,803 | ₩13,861 | ₩11,892 | ₩12,508 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,343 | ₩13,212 | ₩11,343 | ₩12,468 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,169 | ₩15,066 | ₩10,727 | ₩11,450 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,932 | ₩15,321 | ₩14,156 | ₩14,156 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,539 | ₩16,539 | ₩14,397 | ₩15,097 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,754 | ₩18,414 | ₩15,830 | ₩15,830 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,285 | ₩17,042 | ₩15,669 | ₩16,084 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,517 | ₩18,368 | ₩15,763 | ₩16,044 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,624 | ₩19,713 | ₩16,754 | ₩17,410 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,651 | ₩18,575 | ₩14,651 | ₩17,718 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,316 | ₩14,820 | ₩14,035 | ₩14,142 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,062 | ₩16,211 | ₩14,062 | ₩14,812 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,928 | ₩15,401 | ₩13,647 | ₩14,517 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,084 | ₩14,062 | ₩13,084 | ₩14,022 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,408 | ₩14,156 | ₩13,057 | ₩13,071 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,607 | ₩14,189 | ₩13,325 | ₩13,392 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,232 | ₩14,732 | ₩13,232 | ₩13,861 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,758 | ₩14,758 | ₩12,401 | ₩13,057 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,410 | ₩14,598 | ₩13,258 | ₩14,062 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,598 | ₩14,879 | ₩13,325 | ₩14,370 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,660 | ₩15,431 | ₩13,191 | ₩13,941 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,392 | ₩14,370 | ₩12,924 | ₩13,553 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,446 | ₩13,995 | ₩12,368 | ₩13,607 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,455 | ₩14,229 | ₩11,531 | ₩13,647 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,709 | ₩13,915 | ₩11,129 | ₩12,334 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,124 | ₩14,055 | ₩11,651 | ₩13,325 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,656 | ₩16,076 | ₩12,656 | ₩13,520 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,093 | ₩15,615 | ₩12,066 | ₩13,995 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,406 | ₩15,615 | ₩12,562 | ₩13,406 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,182 | ₩19,633 | ₩12,321 | ₩13,191 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,767 | ₩18,455 | ₩13,767 | ₩16,928 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,321 | ₩14,584 | ₩11,705 | ₩13,232 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,709 | ₩12,308 | ₩9,401 | ₩11,892 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,772 | ₩9,629 | ₩8,625 | ₩9,616 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,241 | ₩9,361 | ₩8,518 | ₩8,864 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,236 | ₩9,334 | ₩8,236 | ₩8,879 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,776 | ₩10,139 | ₩8,022 | ₩8,169 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,776 | ₩10,714 | ₩9,174 | ₩9,602 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,651 | ₩10,031 | ₩8,518 | ₩9,375 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,009 | ₩9,348 | ₩7,663 | ₩8,410 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,169 | ₩8,290 | ₩7,419 | ₩7,634 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,089 | ₩8,571 | ₩7,660 | ₩7,982 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,183 | ₩8,488 | ₩7,366 | ₩8,102 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,437 | ₩9,897 | ₩8,102 | ₩8,317 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,174 | ₩10,406 | ₩7,500 | ₩8,572 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,754 | ₩10,687 | ₩7,118 | ₩8,799 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,580 | ₩7,768 | ₩7,018 | ₩7,245 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,674 | ₩7,754 | ₩6,696 | ₩7,419 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,540 | ₩7,701 | ₩6,752 | ₩7,500 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,165 | ₩7,687 | ₩6,763 | ₩7,674 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,710 | ₩7,486 | ₩6,669 | ₩7,192 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,834 | ₩8,306 | ₩6,321 | ₩7,165 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,303 | ₩8,571 | ₩7,513 | ₩7,821 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,410 | ₩9,107 | ₩7,848 | ₩8,133 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,701 | ₩9,509 | ₩6,549 | ₩8,584 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,535 | ₩7,366 | ₩6,308 | ₩7,165 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,151 | ₩7,687 | ₩6,308 | ₩6,750 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,348 | ₩7,741 | ₩6,268 | ₩7,232 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,696 | ₩9,241 | ₩6,056 | ₩6,977 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,665 | ₩6,400 | ₩5,665 | ₩5,759 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,263 | ₩6,542 | ₩5,009 | ₩6,000 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,160 | ₩6,428 | ₩5,223 | ₩5,370 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,116 | ₩11,049 | ₩4,902 | ₩8,102 | +58.38% | 212.6만 |
|---|