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 | ₩20,258 | ₩20,714 | ₩19,976 | ₩20,714 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,312 | ₩20,325 | ₩19,681 | ₩19,835 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,587 | ₩20,795 | ₩19,051 | ₩20,795 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,487 | ₩20,124 | ₩18,849 | ₩20,124 | +3.27% | 6천 |
| 2026.10.05 | ₩19,869 | ₩20,124 | ₩19,869 | ₩20,124 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,829 | ₩20,124 | ₩19,453 | ₩20,124 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,701 | ₩20,701 | ₩19,453 | ₩20,258 | -2.14% | 8천 |
| 2026.09.30 | ₩19,185 | ₩20,124 | ₩19,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,520 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,124 | ₩20,795 | ₩18,782 | ₩19,453 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,923 | ₩20,218 | ₩18,621 | ₩19,051 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,869 | ₩20,781 | ₩19,842 | ₩20,124 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,574 | ₩19,983 | ₩19,560 | ₩19,983 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,782 | ₩19,118 | ₩18,527 | ₩19,064 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,205 | ₩18,836 | ₩18,205 | ₩18,782 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,179 | ₩19,185 | ₩18,179 | ₩18,246 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,642 | ₩18,514 | ₩17,307 | ₩17,655 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,568 | ₩18,635 | ₩15,012 | ₩16,824 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,648 | ₩18,648 | ₩17,682 | ₩17,937 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,393 | ₩18,636 | ₩17,642 | ₩17,642 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,373 | ₩19,373 | ₩18,581 | ₩18,715 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,782 | ₩18,782 | ₩18,380 | ₩18,380 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,648 | ₩19,064 | ₩18,299 | ₩18,299 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,353 | ₩19,037 | ₩18,353 | ₩18,970 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,453 | ₩19,453 | ₩17,682 | ₩18,340 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,453 | ₩20,057 | ₩19,319 | ₩19,359 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,124 | ₩20,124 | ₩19,386 | ₩19,574 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,708 | ₩19,923 | ₩19,480 | ₩19,735 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,574 | ₩20,089 | ₩19,279 | ₩19,473 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,735 | ₩20,191 | ₩19,668 | ₩19,668 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,788 | ₩20,795 | ₩19,614 | ₩19,923 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,721 | ₩19,802 | ₩19,493 | ₩19,493 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,258 | ₩20,258 | ₩19,305 | ₩19,319 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,990 | ₩20,392 | ₩19,212 | ₩19,212 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,990 | ₩20,124 | ₩19,721 | ₩19,856 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,856 | ₩19,923 | ₩19,587 | ₩19,627 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,453 | ₩20,097 | ₩19,212 | ₩19,212 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,788 | ₩19,788 | ₩19,547 | ₩19,547 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,547 | ₩19,721 | ₩19,453 | ₩19,453 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,466 | ₩19,721 | ₩18,809 | ₩19,225 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,856 | ₩20,057 | ₩19,587 | ₩19,587 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,070 | ₩20,446 | ₩19,856 | ₩19,882 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,231 | ₩20,339 | ₩19,956 | ₩20,003 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,513 | ₩21,204 | ₩20,070 | ₩20,137 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,419 | ₩20,929 | ₩20,124 | ₩20,446 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,191 | ₩20,499 | ₩19,976 | ₩20,419 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,352 | ₩20,526 | ₩19,856 | ₩20,030 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,218 | ₩20,486 | ₩19,936 | ₩20,204 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,164 | ₩20,432 | ₩19,990 | ₩20,292 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,674 | ₩20,996 | ₩19,654 | ₩20,124 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,204 | ₩20,553 | ₩19,990 | ₩20,392 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,640 | ₩21,640 | ₩19,856 | ₩20,339 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,856 | ₩20,795 | ₩19,788 | ₩20,285 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,526 | ₩21,734 | ₩19,453 | ₩20,278 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,593 | ₩20,647 | ₩20,124 | ₩20,466 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,856 | ₩20,506 | ₩19,829 | ₩20,003 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,271 | ₩20,271 | ₩19,869 | ₩20,137 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,392 | ₩20,728 | ₩20,097 | ₩20,728 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,929 | ₩20,929 | ₩19,507 | ₩20,151 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,614 | ₩21,331 | ₩19,614 | ₩20,647 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,882 | ₩20,929 | ₩19,882 | ₩20,795 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,392 | ₩20,889 | ₩20,070 | ₩20,070 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,218 | ₩21,130 | ₩19,842 | ₩20,962 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,957 | ₩20,627 | ₩18,957 | ₩20,124 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,734 | ₩22,136 | ₩19,037 | ₩19,037 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,365 | ₩21,667 | ₩20,178 | ₩21,586 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,359 | ₩20,754 | ₩19,695 | ₩20,365 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,432 | ₩20,728 | ₩20,017 | ₩20,231 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,567 | ₩20,660 | ₩19,869 | ₩20,258 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,848 | ₩20,848 | ₩20,164 | ₩20,768 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,882 | ₩20,666 | ₩19,856 | ₩19,856 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,057 | ₩21,103 | ₩19,990 | ₩20,399 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,124 | ₩20,567 | ₩20,124 | ₩20,312 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩20,017 | ₩20,862 | ₩20,017 | ₩20,137 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,446 | ₩20,761 | ₩19,990 | ₩19,990 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,526 | ₩22,136 | ₩19,991 | ₩20,258 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,406 | ₩22,284 | ₩19,856 | ₩20,178 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,593 | ₩20,593 | ₩19,641 | ₩19,641 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,915 | ₩21,412 | ₩19,990 | ₩20,902 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,090 | ₩21,090 | ₩19,265 | ₩20,929 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,098 | ₩21,694 | ₩18,098 | ₩21,083 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,769 | ₩19,426 | ₩17,763 | ₩17,937 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,332 | ₩19,547 | ₩18,514 | ₩18,977 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,453 | ₩19,731 | ₩19,185 | ₩19,319 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,204 | ₩20,392 | ₩19,453 | ₩19,507 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,869 | ₩20,660 | ₩19,487 | ₩20,178 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,735 | ₩21,465 | ₩18,943 | ₩20,392 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,251 | ₩22,183 | ₩19,990 | ₩19,990 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,513 | ₩20,513 | ₩20,057 | ₩20,218 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,425 | ₩21,425 | ₩18,836 | ₩20,406 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,136 | ₩23,075 | ₩20,862 | ₩21,157 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,807 | ₩23,746 | ₩22,136 | ₩22,136 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,612 | ₩23,947 | ₩22,539 | ₩22,794 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,968 | ₩25,155 | ₩22,807 | ₩24,135 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,088 | ₩25,490 | ₩21,855 | ₩22,968 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,149 | ₩24,766 | ₩23,612 | ₩24,766 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,545 | ₩24,591 | ₩22,807 | ₩23,290 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,639 | ₩24,028 | ₩23,129 | ₩23,129 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,941 | ₩23,639 | ₩22,096 | ₩23,639 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,820 | ₩23,679 | ₩21,036 | ₩22,552 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,484 | ₩25,678 | ₩22,337 | ₩22,955 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,478 | ₩23,760 | ₩22,405 | ₩22,686 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,450 | ₩25,450 | ₩23,478 | ₩23,478 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,563 | ₩29,099 | ₩24,819 | ₩25,088 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,295 | ₩26,765 | ₩25,839 | ₩26,537 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,222 | ₩26,268 | ₩24,149 | ₩25,839 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,852 | ₩25,852 | ₩24,135 | ₩25,222 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,886 | ₩26,215 | ₩24,350 | ₩24,672 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,082 | ₩25,477 | ₩22,901 | ₩24,954 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,108 | ₩25,759 | ₩23,344 | ₩23,370 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,390 | ₩25,463 | ₩23,210 | ₩25,463 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,618 | ₩25,121 | ₩22,807 | ₩24,605 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,478 | ₩24,685 | ₩23,344 | ₩24,685 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,437 | ₩25,812 | ₩22,820 | ₩23,344 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,243 | ₩25,752 | ₩23,947 | ₩25,356 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,311 | ₩26,148 | ₩17,722 | ₩24,712 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,663 | ₩29,663 | ₩20,687 | ₩22,297 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,247 | ₩30,628 | ₩26,832 | ₩29,582 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,897 | ₩34,512 | ₩28,106 | ₩28,187 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,980 | ₩33,620 | ₩24,135 | ₩32,144 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,691 | ₩25,987 | ₩22,820 | ₩25,316 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,994 | ₩25,624 | ₩23,364 | ₩25,007 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,768 | ₩28,569 | ₩20,392 | ₩25,316 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,124 | ₩21,137 | ₩20,043 | ₩20,781 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,258 | ₩22,136 | ₩20,017 | ₩20,204 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,459 | ₩20,842 | ₩19,346 | ₩20,151 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,869 | ₩21,774 | ₩17,535 | ₩20,345 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,647 | ₩21,170 | ₩19,856 | ₩19,869 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,526 | ₩21,465 | ₩20,318 | ₩20,929 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,339 | ₩20,795 | ₩20,003 | ₩20,781 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,271 | ₩21,063 | ₩20,057 | ₩20,191 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,553 | ₩20,848 | ₩19,856 | ₩20,271 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,701 | ₩20,969 | ₩20,017 | ₩20,781 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,325 | ₩21,365 | ₩20,072 | ₩21,130 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,540 | ₩21,338 | ₩19,856 | ₩20,218 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,379 | ₩21,579 | ₩20,124 | ₩20,325 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,808 | ₩21,613 | ₩19,990 | ₩20,580 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,674 | ₩21,452 | ₩19,144 | ₩20,660 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,204 | ₩21,573 | ₩20,003 | ₩20,862 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,526 | ₩22,190 | ₩19,802 | ₩20,110 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,453 | ₩24,296 | ₩19,198 | ₩20,392 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,076 | ₩21,922 | ₩18,796 | ₩18,849 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,808 | ₩21,707 | ₩19,856 | ₩19,976 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,425 | ₩22,807 | ₩19,990 | ₩20,526 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,432 | ₩22,150 | ₩19,923 | ₩20,795 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,592 | ₩23,773 | ₩19,158 | ₩20,151 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,136 | ₩24,350 | ₩20,097 | ₩21,385 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,074 | ₩25,074 | ₩17,803 | ₩20,969 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,954 | ₩26,818 | ₩21,680 | ₩25,074 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,576 | ₩31,742 | ₩22,807 | ₩24,940 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,966 | ₩33,513 | ₩24,296 | ₩24,417 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩21,023 | ₩24,296 | ₩19,185 | ₩24,296 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,782 | ₩20,647 | ₩17,307 | ₩20,647 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,754 | ₩20,754 | ₩18,018 | ₩18,809 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,473 | ₩22,254 | ₩17,857 | ₩18,272 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,299 | ₩20,191 | ₩18,272 | ₩20,084 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩19,037 | ₩19,037 | ₩17,709 | ₩17,883 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,682 | ₩18,776 | ₩17,682 | ₩17,977 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,064 | ₩20,754 | ₩16,086 | ₩17,615 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,950 | ₩19,661 | ₩17,441 | ₩19,520 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,160 | ₩17,924 | ₩15,160 | ₩17,655 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,355 | ₩15,469 | ₩13,550 | ₩15,294 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,152 | ₩14,087 | ₩12,152 | ₩13,483 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,503 | ₩14,637 | ₩13,148 | ₩13,148 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,147 | ₩15,160 | ₩13,228 | ₩13,550 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,488 | ₩18,326 | ₩13,872 | ₩15,401 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,697 | ₩16,032 | ₩14,261 | ₩15,576 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,233 | ₩16,233 | ₩14,120 | ₩15,415 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,865 | ₩16,931 | ₩14,087 | ₩15,079 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,161 | ₩15,698 | ₩13,161 | ₩14,811 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,255 | ₩14,422 | ₩12,987 | ₩13,161 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,148 | ₩13,148 | ₩12,141 | ₩12,691 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,416 | ₩14,355 | ₩12,564 | ₩12,678 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩13,013 | ₩14,623 | ₩12,799 | ₩13,402 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,282 | ₩13,953 | ₩12,644 | ₩13,013 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,155 | ₩14,610 | ₩12,155 | ₩13,590 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,711 | ₩15,562 | ₩12,799 | ₩12,879 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,591 | ₩14,342 | ₩12,135 | ₩13,416 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,537 | ₩13,590 | ₩12,933 | ₩12,933 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,769 | ₩13,590 | ₩12,769 | ₩13,443 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,745 | ₩13,396 | ₩12,745 | ₩12,964 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,826 | ₩13,885 | ₩11,913 | ₩12,530 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,363 | ₩13,235 | ₩11,363 | ₩12,490 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,194 | ₩15,093 | ₩10,746 | ₩11,471 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,959 | ₩15,348 | ₩14,181 | ₩14,181 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,569 | ₩16,569 | ₩14,422 | ₩15,124 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,783 | ₩18,447 | ₩15,858 | ₩15,858 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,314 | ₩17,072 | ₩15,697 | ₩16,112 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,548 | ₩18,400 | ₩15,791 | ₩16,072 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,655 | ₩19,748 | ₩16,783 | ₩17,441 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,677 | ₩18,608 | ₩14,677 | ₩17,749 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,342 | ₩14,846 | ₩14,060 | ₩14,167 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,087 | ₩16,240 | ₩14,087 | ₩14,838 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,953 | ₩15,428 | ₩13,671 | ₩14,543 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,107 | ₩14,087 | ₩13,107 | ₩14,046 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,432 | ₩14,181 | ₩13,081 | ₩13,094 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,631 | ₩14,214 | ₩13,349 | ₩13,416 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,255 | ₩14,757 | ₩13,255 | ₩13,885 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,784 | ₩14,784 | ₩12,423 | ₩13,081 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,436 | ₩14,623 | ₩13,282 | ₩14,087 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,623 | ₩14,905 | ₩13,349 | ₩14,395 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,684 | ₩15,458 | ₩13,215 | ₩13,966 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,416 | ₩14,395 | ₩12,946 | ₩13,577 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,470 | ₩14,020 | ₩12,390 | ₩13,631 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,477 | ₩14,254 | ₩11,551 | ₩13,671 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,732 | ₩13,939 | ₩11,149 | ₩12,356 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,148 | ₩14,080 | ₩11,672 | ₩13,349 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,678 | ₩16,104 | ₩12,678 | ₩13,543 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,115 | ₩15,643 | ₩12,088 | ₩14,020 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,429 | ₩15,643 | ₩12,584 | ₩13,429 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,213 | ₩19,668 | ₩12,343 | ₩13,215 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,792 | ₩18,487 | ₩13,792 | ₩16,958 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,343 | ₩14,610 | ₩11,725 | ₩13,255 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,727 | ₩12,329 | ₩9,418 | ₩11,913 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,787 | ₩9,646 | ₩8,640 | ₩9,633 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,257 | ₩9,378 | ₩8,533 | ₩8,880 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,251 | ₩9,351 | ₩8,251 | ₩8,895 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,794 | ₩10,157 | ₩8,036 | ₩8,184 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,794 | ₩10,733 | ₩9,190 | ₩9,619 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,667 | ₩10,049 | ₩8,533 | ₩9,391 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,023 | ₩9,364 | ₩7,677 | ₩8,425 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,184 | ₩8,304 | ₩7,432 | ₩7,647 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,103 | ₩8,586 | ₩7,674 | ₩7,996 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,197 | ₩8,503 | ₩7,379 | ₩8,117 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,452 | ₩9,914 | ₩8,117 | ₩8,331 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,190 | ₩10,424 | ₩7,513 | ₩8,588 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,768 | ₩10,706 | ₩7,131 | ₩8,814 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,593 | ₩7,781 | ₩7,030 | ₩7,258 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,687 | ₩7,768 | ₩6,708 | ₩7,432 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,553 | ₩7,714 | ₩6,764 | ₩7,513 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,178 | ₩7,701 | ₩6,775 | ₩7,687 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,721 | ₩7,499 | ₩6,681 | ₩7,204 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,848 | ₩8,321 | ₩6,332 | ₩7,178 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,318 | ₩8,586 | ₩7,526 | ₩7,835 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,425 | ₩9,123 | ₩7,862 | ₩8,147 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,714 | ₩9,525 | ₩6,560 | ₩8,600 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,547 | ₩7,379 | ₩6,319 | ₩7,178 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,164 | ₩7,701 | ₩6,319 | ₩6,762 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,359 | ₩7,754 | ₩6,279 | ₩7,245 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,708 | ₩9,257 | ₩6,067 | ₩6,990 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,675 | ₩6,411 | ₩5,675 | ₩5,769 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,272 | ₩6,554 | ₩5,018 | ₩6,010 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,171 | ₩6,440 | ₩5,232 | ₩5,380 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,125 | ₩11,068 | ₩4,910 | ₩8,117 | +58.38% | 212.6만 |
|---|