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 | ₩20,213 | ₩20,668 | ₩19,931 | ₩20,668 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,266 | ₩20,279 | ₩19,637 | ₩19,791 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,543 | ₩20,748 | ₩19,008 | ₩20,748 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,443 | ₩20,079 | ₩18,807 | ₩20,079 | +3.27% | 6천 |
| 2026.10.05 | ₩19,824 | ₩20,079 | ₩19,824 | ₩20,079 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,784 | ₩20,079 | ₩19,409 | ₩20,079 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,654 | ₩20,654 | ₩19,409 | ₩20,213 | -2.14% | 8천 |
| 2026.09.30 | ₩19,142 | ₩20,079 | ₩18,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,476 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,079 | ₩20,748 | ₩18,740 | ₩19,409 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,878 | ₩20,172 | ₩18,579 | ₩19,008 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,824 | ₩20,735 | ₩19,798 | ₩20,079 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,530 | ₩19,938 | ₩19,516 | ₩19,938 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,740 | ₩19,075 | ₩18,486 | ₩19,021 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,165 | ₩18,794 | ₩18,165 | ₩18,740 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,138 | ₩19,142 | ₩18,138 | ₩18,205 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,602 | ₩18,472 | ₩17,268 | ₩17,616 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,526 | ₩18,593 | ₩14,979 | ₩16,786 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,606 | ₩18,606 | ₩17,642 | ₩17,897 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,352 | ₩18,594 | ₩17,602 | ₩17,602 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,329 | ₩19,329 | ₩18,539 | ₩18,673 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,740 | ₩18,740 | ₩18,339 | ₩18,339 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,606 | ₩19,021 | ₩18,258 | ₩18,258 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,312 | ₩18,994 | ₩18,312 | ₩18,928 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,409 | ₩19,409 | ₩17,642 | ₩18,298 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,409 | ₩20,012 | ₩19,276 | ₩19,316 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,079 | ₩20,079 | ₩19,342 | ₩19,530 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,664 | ₩19,878 | ₩19,436 | ₩19,691 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,530 | ₩20,044 | ₩19,235 | ₩19,429 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,691 | ₩20,146 | ₩19,624 | ₩19,624 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,744 | ₩20,748 | ₩19,570 | ₩19,878 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,677 | ₩19,757 | ₩19,450 | ₩19,450 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,213 | ₩20,213 | ₩19,262 | ₩19,276 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,945 | ₩20,346 | ₩19,168 | ₩19,168 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,945 | ₩20,079 | ₩19,677 | ₩19,811 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,811 | ₩19,878 | ₩19,543 | ₩19,583 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,409 | ₩20,052 | ₩19,168 | ₩19,168 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,744 | ₩19,744 | ₩19,503 | ₩19,503 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,503 | ₩19,677 | ₩19,409 | ₩19,409 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,423 | ₩19,677 | ₩18,767 | ₩19,182 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,811 | ₩20,012 | ₩19,543 | ₩19,543 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,025 | ₩20,400 | ₩19,811 | ₩19,838 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,186 | ₩20,293 | ₩19,911 | ₩19,958 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,467 | ₩21,156 | ₩20,025 | ₩20,092 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,373 | ₩20,882 | ₩20,079 | ₩20,400 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,146 | ₩20,454 | ₩19,931 | ₩20,373 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,306 | ₩20,480 | ₩19,811 | ₩19,985 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,172 | ₩20,440 | ₩19,891 | ₩20,159 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,119 | ₩20,387 | ₩19,945 | ₩20,246 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,628 | ₩20,949 | ₩19,610 | ₩20,079 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,159 | ₩20,507 | ₩19,945 | ₩20,346 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,591 | ₩21,591 | ₩19,811 | ₩20,293 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,811 | ₩20,748 | ₩19,744 | ₩20,239 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,480 | ₩21,685 | ₩19,409 | ₩20,233 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,547 | ₩20,601 | ₩20,079 | ₩20,420 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,811 | ₩20,460 | ₩19,784 | ₩19,958 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,226 | ₩20,226 | ₩19,824 | ₩20,092 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,346 | ₩20,681 | ₩20,052 | ₩20,681 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,882 | ₩20,882 | ₩19,463 | ₩20,105 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,570 | ₩21,283 | ₩19,570 | ₩20,601 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,838 | ₩20,882 | ₩19,838 | ₩20,748 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,346 | ₩20,842 | ₩20,025 | ₩20,025 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,172 | ₩21,083 | ₩19,798 | ₩20,915 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,914 | ₩20,581 | ₩18,914 | ₩20,079 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,685 | ₩22,087 | ₩18,994 | ₩18,994 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,320 | ₩21,618 | ₩20,132 | ₩21,538 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,313 | ₩20,708 | ₩19,650 | ₩20,320 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,387 | ₩20,681 | ₩19,972 | ₩20,186 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,520 | ₩20,614 | ₩19,824 | ₩20,213 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,802 | ₩20,802 | ₩20,119 | ₩20,721 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,838 | ₩20,619 | ₩19,811 | ₩19,811 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,012 | ₩21,056 | ₩19,945 | ₩20,353 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,079 | ₩20,520 | ₩20,079 | ₩20,266 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩19,972 | ₩20,815 | ₩19,972 | ₩20,092 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,400 | ₩20,715 | ₩19,945 | ₩19,945 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,480 | ₩22,087 | ₩19,946 | ₩20,213 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,360 | ₩22,234 | ₩19,811 | ₩20,132 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,547 | ₩20,547 | ₩19,597 | ₩19,597 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,868 | ₩21,364 | ₩19,945 | ₩20,855 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,042 | ₩21,042 | ₩19,222 | ₩20,882 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,057 | ₩21,645 | ₩18,057 | ₩21,036 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,727 | ₩19,383 | ₩17,723 | ₩17,897 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,289 | ₩19,503 | ₩18,472 | ₩18,934 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,409 | ₩19,686 | ₩19,142 | ₩19,276 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,159 | ₩20,346 | ₩19,409 | ₩19,463 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,824 | ₩20,614 | ₩19,443 | ₩20,132 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,691 | ₩21,417 | ₩18,901 | ₩20,346 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,203 | ₩22,133 | ₩19,945 | ₩19,945 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,467 | ₩20,467 | ₩20,012 | ₩20,172 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,377 | ₩21,377 | ₩18,794 | ₩20,360 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,087 | ₩23,024 | ₩20,815 | ₩21,109 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,756 | ₩23,693 | ₩22,087 | ₩22,087 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,559 | ₩23,894 | ₩22,488 | ₩22,742 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,916 | ₩25,098 | ₩22,756 | ₩24,081 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,031 | ₩25,433 | ₩21,805 | ₩22,916 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,094 | ₩24,710 | ₩23,559 | ₩24,710 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,492 | ₩24,536 | ₩22,756 | ₩23,238 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,586 | ₩23,974 | ₩23,077 | ₩23,077 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,890 | ₩23,586 | ₩22,046 | ₩23,586 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,769 | ₩23,626 | ₩20,989 | ₩22,502 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,429 | ₩25,620 | ₩22,287 | ₩22,903 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,425 | ₩23,706 | ₩22,354 | ₩22,635 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,393 | ₩25,393 | ₩23,425 | ₩23,425 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,504 | ₩29,034 | ₩24,764 | ₩25,031 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,236 | ₩26,705 | ₩25,781 | ₩26,477 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,165 | ₩26,209 | ₩24,094 | ₩25,781 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,794 | ₩25,794 | ₩24,081 | ₩25,165 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,831 | ₩26,156 | ₩24,295 | ₩24,616 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,028 | ₩25,420 | ₩22,850 | ₩24,898 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,052 | ₩25,701 | ₩23,291 | ₩23,318 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,335 | ₩25,406 | ₩23,157 | ₩25,406 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,563 | ₩25,065 | ₩22,756 | ₩24,550 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,425 | ₩24,630 | ₩23,291 | ₩24,630 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,379 | ₩25,754 | ₩22,769 | ₩23,291 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,188 | ₩25,694 | ₩23,894 | ₩25,299 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,261 | ₩26,089 | ₩17,683 | ₩24,657 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,596 | ₩29,596 | ₩20,641 | ₩22,247 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,181 | ₩30,560 | ₩26,772 | ₩29,516 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,827 | ₩34,435 | ₩28,043 | ₩28,124 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,924 | ₩33,545 | ₩24,081 | ₩32,072 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,634 | ₩25,928 | ₩22,769 | ₩25,259 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,938 | ₩25,567 | ₩23,311 | ₩24,951 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,721 | ₩28,505 | ₩20,346 | ₩25,259 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,079 | ₩21,089 | ₩19,998 | ₩20,735 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,213 | ₩22,087 | ₩19,972 | ₩20,159 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,413 | ₩20,795 | ₩19,302 | ₩20,105 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,824 | ₩21,725 | ₩17,495 | ₩20,300 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,601 | ₩21,123 | ₩19,811 | ₩19,824 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,480 | ₩21,417 | ₩20,273 | ₩20,882 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,293 | ₩20,748 | ₩19,958 | ₩20,735 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,226 | ₩21,016 | ₩20,012 | ₩20,146 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,507 | ₩20,802 | ₩19,811 | ₩20,226 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,654 | ₩20,922 | ₩19,972 | ₩20,735 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,279 | ₩21,317 | ₩20,026 | ₩21,083 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,494 | ₩21,290 | ₩19,811 | ₩20,172 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,333 | ₩21,531 | ₩20,079 | ₩20,279 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,761 | ₩21,565 | ₩19,945 | ₩20,534 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,628 | ₩21,404 | ₩19,102 | ₩20,614 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,159 | ₩21,524 | ₩19,958 | ₩20,815 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,480 | ₩22,140 | ₩19,757 | ₩20,065 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,409 | ₩24,242 | ₩19,155 | ₩20,346 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,029 | ₩21,872 | ₩18,754 | ₩18,807 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,761 | ₩21,658 | ₩19,811 | ₩19,931 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,377 | ₩22,756 | ₩19,945 | ₩20,480 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,387 | ₩22,100 | ₩19,878 | ₩20,748 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,542 | ₩23,720 | ₩19,115 | ₩20,105 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,087 | ₩24,295 | ₩20,052 | ₩21,337 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,018 | ₩25,018 | ₩17,763 | ₩20,922 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,898 | ₩26,758 | ₩21,631 | ₩25,018 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,512 | ₩31,671 | ₩22,756 | ₩24,884 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,908 | ₩33,438 | ₩24,242 | ₩24,362 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩20,976 | ₩24,242 | ₩19,142 | ₩24,242 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,740 | ₩20,601 | ₩17,268 | ₩20,601 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,708 | ₩20,708 | ₩17,977 | ₩18,767 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,427 | ₩22,204 | ₩17,817 | ₩18,231 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,258 | ₩20,146 | ₩18,231 | ₩20,039 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩18,994 | ₩18,994 | ₩17,669 | ₩17,843 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,642 | ₩18,733 | ₩17,642 | ₩17,937 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,021 | ₩20,708 | ₩16,050 | ₩17,576 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,910 | ₩19,617 | ₩17,402 | ₩19,476 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,126 | ₩17,883 | ₩15,126 | ₩17,616 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,323 | ₩15,434 | ₩13,520 | ₩15,260 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,125 | ₩14,055 | ₩12,125 | ₩13,453 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,470 | ₩14,604 | ₩13,118 | ₩13,118 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,113 | ₩15,126 | ₩13,198 | ₩13,520 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,451 | ₩18,285 | ₩13,841 | ₩15,367 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,661 | ₩15,996 | ₩14,229 | ₩15,541 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,197 | ₩16,197 | ₩14,089 | ₩15,380 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,831 | ₩16,893 | ₩14,055 | ₩15,046 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,131 | ₩15,663 | ₩13,131 | ₩14,778 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,225 | ₩14,390 | ₩12,957 | ₩13,131 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,118 | ₩13,118 | ₩12,114 | ₩12,663 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,386 | ₩14,323 | ₩12,536 | ₩12,650 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩12,984 | ₩14,591 | ₩12,770 | ₩13,372 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,252 | ₩13,921 | ₩12,616 | ₩12,984 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,128 | ₩14,577 | ₩12,128 | ₩13,560 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,680 | ₩15,528 | ₩12,770 | ₩12,850 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,563 | ₩14,309 | ₩12,107 | ₩13,386 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,506 | ₩13,560 | ₩12,904 | ₩12,904 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,741 | ₩13,560 | ₩12,741 | ₩13,413 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,717 | ₩13,366 | ₩12,717 | ₩12,935 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,797 | ₩13,854 | ₩11,887 | ₩12,502 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,338 | ₩13,205 | ₩11,338 | ₩12,462 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,162 | ₩15,059 | ₩10,722 | ₩11,445 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,925 | ₩15,313 | ₩14,149 | ₩14,149 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,531 | ₩16,531 | ₩14,390 | ₩15,090 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,746 | ₩18,405 | ₩15,822 | ₩15,822 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,277 | ₩17,033 | ₩15,661 | ₩16,076 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,509 | ₩18,359 | ₩15,755 | ₩16,036 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,616 | ₩19,704 | ₩16,746 | ₩17,402 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,644 | ₩18,566 | ₩14,644 | ₩17,709 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,309 | ₩14,813 | ₩14,028 | ₩14,135 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,055 | ₩16,204 | ₩14,055 | ₩14,805 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,921 | ₩15,394 | ₩13,640 | ₩14,510 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,078 | ₩14,055 | ₩13,078 | ₩14,015 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,402 | ₩14,149 | ₩13,051 | ₩13,065 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,600 | ₩14,182 | ₩13,319 | ₩13,386 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,225 | ₩14,724 | ₩13,225 | ₩13,854 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,751 | ₩14,751 | ₩12,395 | ₩13,051 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,403 | ₩14,591 | ₩13,252 | ₩14,055 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,591 | ₩14,872 | ₩13,319 | ₩14,363 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,654 | ₩15,423 | ₩13,185 | ₩13,935 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,386 | ₩14,363 | ₩12,917 | ₩13,546 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,439 | ₩13,988 | ₩12,362 | ₩13,600 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,449 | ₩14,222 | ₩11,525 | ₩13,640 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,703 | ₩13,908 | ₩11,124 | ₩12,328 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,118 | ₩14,048 | ₩11,646 | ₩13,319 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,650 | ₩16,068 | ₩12,650 | ₩13,513 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,087 | ₩15,608 | ₩12,061 | ₩13,988 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,399 | ₩15,608 | ₩12,556 | ₩13,399 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,174 | ₩19,624 | ₩12,315 | ₩13,185 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,761 | ₩18,446 | ₩13,761 | ₩16,920 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,315 | ₩14,577 | ₩11,699 | ₩13,225 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,705 | ₩12,302 | ₩9,397 | ₩11,887 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,768 | ₩9,624 | ₩8,620 | ₩9,611 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,236 | ₩9,357 | ₩8,513 | ₩8,860 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,232 | ₩9,330 | ₩8,232 | ₩8,875 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,772 | ₩10,134 | ₩8,018 | ₩8,165 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,772 | ₩10,709 | ₩9,169 | ₩9,598 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,647 | ₩10,026 | ₩8,513 | ₩9,370 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,005 | ₩9,343 | ₩7,659 | ₩8,406 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,165 | ₩8,286 | ₩7,416 | ₩7,630 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,085 | ₩8,567 | ₩7,657 | ₩7,978 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,179 | ₩8,484 | ₩7,362 | ₩8,098 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,433 | ₩9,892 | ₩8,098 | ₩8,313 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,169 | ₩10,401 | ₩7,496 | ₩8,568 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,750 | ₩10,682 | ₩7,115 | ₩8,794 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,576 | ₩7,764 | ₩7,014 | ₩7,242 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,670 | ₩7,750 | ₩6,693 | ₩7,416 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,536 | ₩7,697 | ₩6,749 | ₩7,496 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,161 | ₩7,683 | ₩6,760 | ₩7,670 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,706 | ₩7,483 | ₩6,666 | ₩7,188 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,831 | ₩8,302 | ₩6,318 | ₩7,161 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,299 | ₩8,567 | ₩7,509 | ₩7,817 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,406 | ₩9,102 | ₩7,844 | ₩8,129 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,697 | ₩9,504 | ₩6,546 | ₩8,580 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,532 | ₩7,362 | ₩6,305 | ₩7,161 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,148 | ₩7,683 | ₩6,305 | ₩6,746 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,345 | ₩7,737 | ₩6,265 | ₩7,228 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,693 | ₩9,236 | ₩6,053 | ₩6,974 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,662 | ₩6,397 | ₩5,662 | ₩5,756 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,261 | ₩6,539 | ₩5,006 | ₩5,997 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,157 | ₩6,425 | ₩5,220 | ₩5,368 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,113 | ₩11,043 | ₩4,899 | ₩8,098 | +58.38% | 212.6만 |
|---|