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 | ₩20,669 | ₩19,932 | ₩20,669 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,267 | ₩20,280 | ₩19,638 | ₩19,792 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,544 | ₩20,749 | ₩19,009 | ₩20,749 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,444 | ₩20,080 | ₩18,808 | ₩20,080 | +3.27% | 6천 |
| 2026.10.05 | ₩19,825 | ₩20,080 | ₩19,825 | ₩20,080 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,785 | ₩20,080 | ₩19,410 | ₩20,080 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,655 | ₩20,655 | ₩19,410 | ₩20,213 | -2.14% | 8천 |
| 2026.09.30 | ₩19,143 | ₩20,080 | ₩18,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,477 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,080 | ₩20,749 | ₩18,741 | ₩19,410 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,879 | ₩20,173 | ₩18,580 | ₩19,009 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,825 | ₩20,736 | ₩19,798 | ₩20,080 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,531 | ₩19,939 | ₩19,517 | ₩19,939 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,741 | ₩19,076 | ₩18,487 | ₩19,022 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,165 | ₩18,795 | ₩18,165 | ₩18,741 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,139 | ₩19,143 | ₩18,139 | ₩18,206 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,603 | ₩18,473 | ₩17,268 | ₩17,617 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,527 | ₩18,594 | ₩14,979 | ₩16,787 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,607 | ₩18,607 | ₩17,643 | ₩17,898 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,353 | ₩18,595 | ₩17,603 | ₩17,603 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,330 | ₩19,330 | ₩18,540 | ₩18,674 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,741 | ₩18,741 | ₩18,339 | ₩18,339 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,607 | ₩19,022 | ₩18,259 | ₩18,259 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,313 | ₩18,995 | ₩18,313 | ₩18,928 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,410 | ₩19,410 | ₩17,643 | ₩18,299 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,410 | ₩20,013 | ₩19,276 | ₩19,317 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,080 | ₩20,080 | ₩19,343 | ₩19,531 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,665 | ₩19,879 | ₩19,437 | ₩19,691 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,531 | ₩20,045 | ₩19,236 | ₩19,430 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,691 | ₩20,147 | ₩19,624 | ₩19,624 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,745 | ₩20,749 | ₩19,571 | ₩19,879 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,678 | ₩19,758 | ₩19,450 | ₩19,450 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,213 | ₩20,213 | ₩19,263 | ₩19,276 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,946 | ₩20,347 | ₩19,169 | ₩19,169 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,946 | ₩20,080 | ₩19,678 | ₩19,812 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,812 | ₩19,879 | ₩19,544 | ₩19,584 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,410 | ₩20,053 | ₩19,169 | ₩19,169 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,745 | ₩19,745 | ₩19,504 | ₩19,504 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,504 | ₩19,678 | ₩19,410 | ₩19,410 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,424 | ₩19,678 | ₩18,768 | ₩19,183 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,812 | ₩20,013 | ₩19,544 | ₩19,544 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,026 | ₩20,401 | ₩19,812 | ₩19,839 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,187 | ₩20,294 | ₩19,912 | ₩19,959 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,468 | ₩21,157 | ₩20,026 | ₩20,093 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,374 | ₩20,883 | ₩20,080 | ₩20,401 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,147 | ₩20,454 | ₩19,932 | ₩20,374 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,307 | ₩20,481 | ₩19,812 | ₩19,986 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,173 | ₩20,441 | ₩19,892 | ₩20,160 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,120 | ₩20,387 | ₩19,946 | ₩20,247 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,628 | ₩20,950 | ₩19,611 | ₩20,080 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,160 | ₩20,508 | ₩19,946 | ₩20,347 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,592 | ₩21,592 | ₩19,812 | ₩20,294 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,812 | ₩20,749 | ₩19,745 | ₩20,240 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,481 | ₩21,686 | ₩19,410 | ₩20,234 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,548 | ₩20,602 | ₩20,080 | ₩20,421 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,812 | ₩20,461 | ₩19,785 | ₩19,959 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,227 | ₩20,227 | ₩19,825 | ₩20,093 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,347 | ₩20,682 | ₩20,053 | ₩20,682 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,883 | ₩20,883 | ₩19,464 | ₩20,106 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,571 | ₩21,284 | ₩19,571 | ₩20,602 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,839 | ₩20,883 | ₩19,839 | ₩20,749 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,347 | ₩20,843 | ₩20,026 | ₩20,026 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,173 | ₩21,084 | ₩19,798 | ₩20,916 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,915 | ₩20,582 | ₩18,915 | ₩20,080 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,686 | ₩22,088 | ₩18,995 | ₩18,995 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,321 | ₩21,619 | ₩20,133 | ₩21,539 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,314 | ₩20,709 | ₩19,651 | ₩20,321 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,387 | ₩20,682 | ₩19,973 | ₩20,187 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,521 | ₩20,615 | ₩19,825 | ₩20,213 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,802 | ₩20,802 | ₩20,120 | ₩20,722 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,839 | ₩20,620 | ₩19,812 | ₩19,812 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,013 | ₩21,057 | ₩19,946 | ₩20,354 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,080 | ₩20,521 | ₩20,080 | ₩20,267 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩19,973 | ₩20,816 | ₩19,973 | ₩20,093 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,401 | ₩20,715 | ₩19,946 | ₩19,946 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,481 | ₩22,088 | ₩19,947 | ₩20,213 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,361 | ₩22,235 | ₩19,812 | ₩20,133 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,548 | ₩20,548 | ₩19,598 | ₩19,598 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,869 | ₩21,365 | ₩19,946 | ₩20,856 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,043 | ₩21,043 | ₩19,223 | ₩20,883 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,058 | ₩21,646 | ₩18,058 | ₩21,037 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,728 | ₩19,384 | ₩17,724 | ₩17,898 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,290 | ₩19,504 | ₩18,473 | ₩18,935 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,410 | ₩19,687 | ₩19,143 | ₩19,276 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,160 | ₩20,347 | ₩19,410 | ₩19,464 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,825 | ₩20,615 | ₩19,444 | ₩20,133 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,691 | ₩21,418 | ₩18,902 | ₩20,347 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,204 | ₩22,134 | ₩19,946 | ₩19,946 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,468 | ₩20,468 | ₩20,013 | ₩20,173 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,378 | ₩21,378 | ₩18,795 | ₩20,361 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,088 | ₩23,025 | ₩20,816 | ₩21,110 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,757 | ₩23,694 | ₩22,088 | ₩22,088 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,560 | ₩23,895 | ₩22,489 | ₩22,743 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,918 | ₩25,100 | ₩22,757 | ₩24,082 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,033 | ₩25,434 | ₩21,806 | ₩22,918 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,096 | ₩24,711 | ₩23,560 | ₩24,711 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,493 | ₩24,537 | ₩22,757 | ₩23,239 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,587 | ₩23,975 | ₩23,078 | ₩23,078 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,891 | ₩23,587 | ₩22,047 | ₩23,587 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,770 | ₩23,627 | ₩20,990 | ₩22,503 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,430 | ₩25,622 | ₩22,288 | ₩22,904 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,426 | ₩23,707 | ₩22,355 | ₩22,636 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,394 | ₩25,394 | ₩23,426 | ₩23,426 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,505 | ₩29,035 | ₩24,765 | ₩25,033 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,237 | ₩26,706 | ₩25,782 | ₩26,478 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,166 | ₩26,211 | ₩24,096 | ₩25,782 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,796 | ₩25,796 | ₩24,082 | ₩25,166 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,832 | ₩26,157 | ₩24,296 | ₩24,618 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,029 | ₩25,421 | ₩22,851 | ₩24,899 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,053 | ₩25,702 | ₩23,292 | ₩23,319 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,336 | ₩25,407 | ₩23,158 | ₩25,407 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,564 | ₩25,066 | ₩22,757 | ₩24,551 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,426 | ₩24,631 | ₩23,292 | ₩24,631 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,381 | ₩25,755 | ₩22,770 | ₩23,292 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,189 | ₩25,695 | ₩23,895 | ₩25,300 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,262 | ₩26,090 | ₩17,683 | ₩24,658 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,597 | ₩29,597 | ₩20,642 | ₩22,248 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,182 | ₩30,561 | ₩26,773 | ₩29,517 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,829 | ₩34,437 | ₩28,045 | ₩28,125 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,925 | ₩33,546 | ₩24,082 | ₩32,074 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,635 | ₩25,929 | ₩22,770 | ₩25,260 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,939 | ₩25,568 | ₩23,312 | ₩24,952 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,722 | ₩28,506 | ₩20,347 | ₩25,260 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,080 | ₩21,090 | ₩19,999 | ₩20,736 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,213 | ₩22,088 | ₩19,973 | ₩20,160 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,414 | ₩20,796 | ₩19,303 | ₩20,106 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,825 | ₩21,726 | ₩17,496 | ₩20,300 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,602 | ₩21,124 | ₩19,812 | ₩19,825 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,481 | ₩21,418 | ₩20,274 | ₩20,883 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,294 | ₩20,749 | ₩19,959 | ₩20,736 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,227 | ₩21,017 | ₩20,013 | ₩20,147 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,508 | ₩20,802 | ₩19,812 | ₩20,227 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,655 | ₩20,923 | ₩19,973 | ₩20,736 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,280 | ₩21,318 | ₩20,027 | ₩21,084 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,495 | ₩21,291 | ₩19,812 | ₩20,173 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,334 | ₩21,532 | ₩20,080 | ₩20,280 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,762 | ₩21,565 | ₩19,946 | ₩20,535 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,628 | ₩21,405 | ₩19,102 | ₩20,615 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,160 | ₩21,525 | ₩19,959 | ₩20,816 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,481 | ₩22,141 | ₩19,758 | ₩20,066 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,410 | ₩24,243 | ₩19,156 | ₩20,347 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,030 | ₩21,873 | ₩18,754 | ₩18,808 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,762 | ₩21,659 | ₩19,812 | ₩19,932 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,378 | ₩22,757 | ₩19,946 | ₩20,481 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,387 | ₩22,101 | ₩19,879 | ₩20,749 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,543 | ₩23,721 | ₩19,116 | ₩20,106 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,088 | ₩24,296 | ₩20,053 | ₩21,338 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,019 | ₩25,019 | ₩17,764 | ₩20,923 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,899 | ₩26,759 | ₩21,632 | ₩25,019 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,513 | ₩31,672 | ₩22,757 | ₩24,885 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,909 | ₩33,439 | ₩24,243 | ₩24,363 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩20,976 | ₩24,243 | ₩19,143 | ₩24,243 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,741 | ₩20,602 | ₩17,268 | ₩20,602 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,709 | ₩20,709 | ₩17,978 | ₩18,768 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,428 | ₩22,205 | ₩17,817 | ₩18,232 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,259 | ₩20,147 | ₩18,232 | ₩20,039 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩18,995 | ₩18,995 | ₩17,670 | ₩17,844 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,643 | ₩18,734 | ₩17,643 | ₩17,938 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,022 | ₩20,709 | ₩16,050 | ₩17,576 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,911 | ₩19,618 | ₩17,402 | ₩19,477 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,127 | ₩17,884 | ₩15,127 | ₩17,617 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,323 | ₩15,435 | ₩13,520 | ₩15,260 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,125 | ₩14,056 | ₩12,125 | ₩13,453 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,471 | ₩14,605 | ₩13,119 | ₩13,119 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,113 | ₩15,127 | ₩13,199 | ₩13,520 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,452 | ₩18,286 | ₩13,842 | ₩15,368 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,662 | ₩15,997 | ₩14,230 | ₩15,542 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,198 | ₩16,198 | ₩14,089 | ₩15,381 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,832 | ₩16,894 | ₩14,056 | ₩15,046 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,132 | ₩15,663 | ₩13,132 | ₩14,779 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,226 | ₩14,390 | ₩12,958 | ₩13,132 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,119 | ₩13,119 | ₩12,115 | ₩12,664 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,386 | ₩14,323 | ₩12,536 | ₩12,650 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩12,985 | ₩14,591 | ₩12,771 | ₩13,373 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,253 | ₩13,922 | ₩12,617 | ₩12,985 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,128 | ₩14,578 | ₩12,128 | ₩13,560 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,681 | ₩15,528 | ₩12,771 | ₩12,851 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,563 | ₩14,310 | ₩12,108 | ₩13,386 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,507 | ₩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 | ₩13,855 | ₩11,887 | ₩12,503 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,338 | ₩13,206 | ₩11,338 | ₩12,463 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,163 | ₩15,060 | ₩10,723 | ₩11,445 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,926 | ₩15,314 | ₩14,149 | ₩14,149 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,532 | ₩16,532 | ₩14,390 | ₩15,090 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,746 | ₩18,406 | ₩15,823 | ₩15,823 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,278 | ₩17,034 | ₩15,662 | ₩16,077 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,509 | ₩18,359 | ₩15,756 | ₩16,037 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,617 | ₩19,705 | ₩16,746 | ₩17,402 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,645 | ₩18,567 | ₩14,645 | ₩17,710 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,310 | ₩14,813 | ₩14,029 | ₩14,136 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,056 | ₩16,204 | ₩14,056 | ₩14,805 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,922 | ₩15,394 | ₩13,641 | ₩14,511 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,079 | ₩14,056 | ₩13,079 | ₩14,016 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,402 | ₩14,149 | ₩13,052 | ₩13,065 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,601 | ₩14,183 | ₩13,319 | ₩13,386 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,226 | ₩14,725 | ₩13,226 | ₩13,855 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,752 | ₩14,752 | ₩12,396 | ₩13,052 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,404 | ₩14,591 | ₩13,253 | ₩14,056 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,591 | ₩14,872 | ₩13,319 | ₩14,364 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,654 | ₩15,424 | ₩13,186 | ₩13,935 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,386 | ₩14,364 | ₩12,918 | ₩13,547 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,440 | ₩13,989 | ₩12,362 | ₩13,601 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,449 | ₩14,223 | ₩11,526 | ₩13,641 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,704 | ₩13,908 | ₩11,124 | ₩12,329 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,119 | ₩14,049 | ₩11,646 | ₩13,319 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,650 | ₩16,069 | ₩12,650 | ₩13,514 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,088 | ₩15,609 | ₩12,061 | ₩13,989 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,400 | ₩15,609 | ₩12,556 | ₩13,400 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,175 | ₩19,624 | ₩12,315 | ₩13,186 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,761 | ₩18,446 | ₩13,761 | ₩16,920 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,315 | ₩14,578 | ₩11,700 | ₩13,226 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,705 | ₩12,302 | ₩9,397 | ₩11,887 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,768 | ₩9,625 | ₩8,621 | ₩9,611 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,237 | ₩9,357 | ₩8,514 | ₩8,860 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,233 | ₩9,330 | ₩8,233 | ₩8,875 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,772 | ₩10,135 | ₩8,018 | ₩8,166 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,772 | ₩10,709 | ₩9,170 | ₩9,598 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,648 | ₩10,026 | ₩8,514 | ₩9,370 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,005 | ₩9,344 | ₩7,660 | ₩8,407 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,166 | ₩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 | ₩7,363 | ₩8,099 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,433 | ₩9,893 | ₩8,099 | ₩8,313 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,170 | ₩10,401 | ₩7,496 | ₩8,569 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,751 | ₩10,682 | ₩7,115 | ₩8,795 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,577 | ₩7,764 | ₩7,014 | ₩7,242 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,670 | ₩7,751 | ₩6,693 | ₩7,416 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,537 | ₩7,697 | ₩6,749 | ₩7,496 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,162 | ₩7,684 | ₩6,760 | ₩7,670 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,707 | ₩7,483 | ₩6,666 | ₩7,188 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,831 | ₩8,302 | ₩6,318 | ₩7,162 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,300 | ₩8,567 | ₩7,510 | ₩7,818 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,407 | ₩9,103 | ₩7,844 | ₩8,130 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,697 | ₩9,504 | ₩6,546 | ₩8,581 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,533 | ₩7,363 | ₩6,305 | ₩7,162 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,148 | ₩7,684 | ₩6,305 | ₩6,747 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,345 | ₩7,737 | ₩6,265 | ₩7,229 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,693 | ₩9,237 | ₩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 | ₩5,007 | ₩5,997 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,158 | ₩6,425 | ₩5,221 | ₩5,368 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,114 | ₩11,044 | ₩4,899 | ₩8,099 | +58.38% | 212.6만 |
|---|