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 | ₩20,145 | ₩20,598 | ₩19,864 | ₩20,598 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,198 | ₩20,211 | ₩19,571 | ₩19,724 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,478 | ₩20,678 | ₩18,944 | ₩20,678 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,378 | ₩20,011 | ₩18,744 | ₩20,011 | +3.27% | 6천 |
| 2026.10.05 | ₩19,758 | ₩20,011 | ₩19,758 | ₩20,011 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,718 | ₩20,011 | ₩19,344 | ₩20,011 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,585 | ₩20,585 | ₩19,344 | ₩20,145 | -2.14% | 8천 |
| 2026.09.30 | ₩19,077 | ₩20,011 | ₩18,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,411 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,011 | ₩20,678 | ₩18,677 | ₩19,344 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,811 | ₩20,105 | ₩18,517 | ₩18,944 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,758 | ₩20,665 | ₩19,731 | ₩20,011 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,464 | ₩19,871 | ₩19,451 | ₩19,871 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,677 | ₩19,011 | ₩18,424 | ₩18,957 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,103 | ₩18,730 | ₩18,103 | ₩18,677 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,077 | ₩19,077 | ₩18,077 | ₩18,143 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,543 | ₩18,410 | ₩17,210 | ₩17,556 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,464 | ₩18,530 | ₩14,928 | ₩16,729 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,544 | ₩18,544 | ₩17,583 | ₩17,837 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,290 | ₩18,532 | ₩17,543 | ₩17,543 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,264 | ₩19,264 | ₩18,477 | ₩18,610 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,677 | ₩18,677 | ₩18,277 | ₩18,277 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,544 | ₩18,957 | ₩18,197 | ₩18,197 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,250 | ₩18,931 | ₩18,250 | ₩18,864 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,344 | ₩19,344 | ₩17,583 | ₩18,237 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,344 | ₩19,944 | ₩19,211 | ₩19,251 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,011 | ₩20,011 | ₩19,277 | ₩19,464 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,598 | ₩19,811 | ₩19,371 | ₩19,624 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,464 | ₩19,977 | ₩19,171 | ₩19,364 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,624 | ₩20,078 | ₩19,558 | ₩19,558 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,678 | ₩20,678 | ₩19,504 | ₩19,811 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,611 | ₩19,691 | ₩19,384 | ₩19,384 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,145 | ₩20,145 | ₩19,197 | ₩19,211 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,878 | ₩20,278 | ₩19,104 | ₩19,104 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,878 | ₩20,011 | ₩19,611 | ₩19,744 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,744 | ₩19,811 | ₩19,478 | ₩19,518 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,344 | ₩19,985 | ₩19,104 | ₩19,104 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,678 | ₩19,678 | ₩19,438 | ₩19,438 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,438 | ₩19,611 | ₩19,344 | ₩19,344 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,358 | ₩19,611 | ₩18,704 | ₩19,117 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,744 | ₩19,944 | ₩19,478 | ₩19,478 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩19,958 | ₩20,331 | ₩19,744 | ₩19,771 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,118 | ₩20,225 | ₩19,844 | ₩19,891 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,398 | ₩21,085 | ₩19,958 | ₩20,025 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,305 | ₩20,812 | ₩20,011 | ₩20,331 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,078 | ₩20,385 | ₩19,864 | ₩20,305 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,238 | ₩20,411 | ₩19,744 | ₩19,918 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,105 | ₩20,371 | ₩19,824 | ₩20,091 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,051 | ₩20,318 | ₩19,878 | ₩20,178 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,558 | ₩20,878 | ₩19,544 | ₩20,011 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,091 | ₩20,438 | ₩19,878 | ₩20,278 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,519 | ₩21,519 | ₩19,744 | ₩20,225 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,744 | ₩20,678 | ₩19,678 | ₩20,171 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,411 | ₩21,612 | ₩19,344 | ₩20,165 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,478 | ₩20,531 | ₩20,011 | ₩20,351 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,744 | ₩20,391 | ₩19,718 | ₩19,891 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,158 | ₩20,158 | ₩19,758 | ₩20,025 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,278 | ₩20,612 | ₩19,985 | ₩20,612 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,812 | ₩20,812 | ₩19,398 | ₩20,038 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,504 | ₩21,212 | ₩19,504 | ₩20,531 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,771 | ₩20,812 | ₩19,771 | ₩20,678 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,278 | ₩20,772 | ₩19,958 | ₩19,958 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,105 | ₩21,012 | ₩19,731 | ₩20,845 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,851 | ₩20,511 | ₩18,851 | ₩20,011 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,612 | ₩22,012 | ₩18,931 | ₩18,931 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,251 | ₩21,545 | ₩20,065 | ₩21,465 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,245 | ₩20,638 | ₩19,584 | ₩20,251 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,318 | ₩20,612 | ₩19,904 | ₩20,118 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,451 | ₩20,545 | ₩19,758 | ₩20,145 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,732 | ₩20,732 | ₩20,051 | ₩20,652 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,771 | ₩20,550 | ₩19,744 | ₩19,744 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩19,944 | ₩20,985 | ₩19,878 | ₩20,285 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,011 | ₩20,451 | ₩20,011 | ₩20,198 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩19,904 | ₩20,745 | ₩19,904 | ₩20,025 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,331 | ₩20,645 | ₩19,878 | ₩19,878 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,411 | ₩22,012 | ₩19,879 | ₩20,145 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,291 | ₩22,159 | ₩19,744 | ₩20,065 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,478 | ₩20,478 | ₩19,531 | ₩19,531 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,798 | ₩21,292 | ₩19,878 | ₩20,785 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩20,972 | ₩20,972 | ₩19,157 | ₩20,812 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩17,997 | ₩21,572 | ₩17,997 | ₩20,965 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,664 | ₩19,317 | ₩17,663 | ₩17,837 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,224 | ₩19,438 | ₩18,410 | ₩18,871 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,344 | ₩19,620 | ₩19,077 | ₩19,211 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,091 | ₩20,278 | ₩19,344 | ₩19,398 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,758 | ₩20,545 | ₩19,378 | ₩20,065 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,624 | ₩21,345 | ₩18,837 | ₩20,278 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,132 | ₩22,059 | ₩19,878 | ₩19,878 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,398 | ₩20,398 | ₩19,944 | ₩20,105 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,305 | ₩21,305 | ₩18,730 | ₩20,291 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,012 | ₩22,946 | ₩20,745 | ₩21,038 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,679 | ₩23,613 | ₩22,012 | ₩22,012 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,480 | ₩23,813 | ₩22,413 | ₩22,666 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,839 | ₩25,014 | ₩22,679 | ₩24,000 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩24,947 | ₩25,348 | ₩21,732 | ₩22,839 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,013 | ₩24,627 | ₩23,480 | ₩24,627 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,413 | ₩24,454 | ₩22,679 | ₩23,160 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,506 | ₩23,893 | ₩23,000 | ₩23,000 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,813 | ₩23,506 | ₩21,972 | ₩23,506 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,693 | ₩23,547 | ₩20,918 | ₩22,426 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,347 | ₩25,534 | ₩22,212 | ₩22,826 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,346 | ₩23,627 | ₩22,279 | ₩22,559 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,307 | ₩25,307 | ₩23,346 | ₩23,346 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,415 | ₩28,936 | ₩24,680 | ₩24,947 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,148 | ₩26,615 | ₩25,694 | ₩26,388 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,081 | ₩26,121 | ₩24,013 | ₩25,694 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,708 | ₩25,708 | ₩24,000 | ₩25,081 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,747 | ₩26,068 | ₩24,214 | ₩24,534 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩23,947 | ₩25,334 | ₩22,773 | ₩24,814 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩24,967 | ₩25,614 | ₩23,213 | ₩23,240 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,254 | ₩25,321 | ₩23,080 | ₩25,321 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,480 | ₩24,981 | ₩22,679 | ₩24,467 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,346 | ₩24,547 | ₩23,213 | ₩24,547 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,294 | ₩25,668 | ₩22,693 | ₩23,213 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,107 | ₩25,608 | ₩23,813 | ₩25,214 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,186 | ₩26,001 | ₩17,623 | ₩24,574 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,497 | ₩29,497 | ₩20,572 | ₩22,172 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,083 | ₩30,457 | ₩26,682 | ₩29,416 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,724 | ₩34,319 | ₩27,949 | ₩28,029 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,841 | ₩33,432 | ₩24,000 | ₩31,965 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,548 | ₩25,841 | ₩22,693 | ₩25,174 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,854 | ₩25,481 | ₩23,233 | ₩24,867 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,652 | ₩28,409 | ₩20,278 | ₩25,174 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,011 | ₩21,018 | ₩19,931 | ₩20,665 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,145 | ₩22,012 | ₩19,904 | ₩20,091 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,345 | ₩20,725 | ₩19,237 | ₩20,038 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,758 | ₩21,652 | ₩17,436 | ₩20,231 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,531 | ₩21,052 | ₩19,744 | ₩19,758 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,411 | ₩21,345 | ₩20,205 | ₩20,812 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,225 | ₩20,678 | ₩19,891 | ₩20,665 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,158 | ₩20,945 | ₩19,944 | ₩20,078 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,438 | ₩20,732 | ₩19,744 | ₩20,158 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,585 | ₩20,852 | ₩19,904 | ₩20,665 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,211 | ₩21,245 | ₩19,959 | ₩21,012 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,425 | ₩21,219 | ₩19,744 | ₩20,105 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,265 | ₩21,459 | ₩20,011 | ₩20,211 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,692 | ₩21,492 | ₩19,878 | ₩20,465 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,558 | ₩21,332 | ₩19,037 | ₩20,545 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,091 | ₩21,452 | ₩19,891 | ₩20,745 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,411 | ₩22,066 | ₩19,691 | ₩19,998 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,344 | ₩24,160 | ₩19,091 | ₩20,278 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩20,958 | ₩21,799 | ₩18,690 | ₩18,744 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,692 | ₩21,585 | ₩19,744 | ₩19,864 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,305 | ₩22,679 | ₩19,878 | ₩20,411 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,318 | ₩22,026 | ₩19,811 | ₩20,678 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,466 | ₩23,640 | ₩19,051 | ₩20,038 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,012 | ₩24,214 | ₩19,985 | ₩21,265 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩24,934 | ₩24,934 | ₩17,703 | ₩20,852 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,814 | ₩26,668 | ₩21,559 | ₩24,934 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,416 | ₩31,564 | ₩22,679 | ₩24,801 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,821 | ₩33,325 | ₩24,160 | ₩24,280 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩20,905 | ₩24,160 | ₩19,077 | ₩24,160 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,677 | ₩20,531 | ₩17,210 | ₩20,531 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,638 | ₩20,638 | ₩17,917 | ₩18,704 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,358 | ₩22,130 | ₩17,757 | ₩18,170 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,197 | ₩20,078 | ₩18,170 | ₩19,971 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩18,931 | ₩18,931 | ₩17,610 | ₩17,783 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,583 | ₩18,670 | ₩17,583 | ₩17,877 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩18,957 | ₩20,638 | ₩15,996 | ₩17,516 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,850 | ₩19,551 | ₩17,343 | ₩19,411 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,075 | ₩17,823 | ₩15,075 | ₩17,556 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,275 | ₩15,382 | ₩13,474 | ₩15,209 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,084 | ₩14,008 | ₩12,084 | ₩13,408 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,421 | ₩14,555 | ₩13,074 | ₩13,074 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,062 | ₩15,075 | ₩13,154 | ₩13,474 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,396 | ₩18,224 | ₩13,794 | ₩15,315 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,609 | ₩15,942 | ₩14,181 | ₩15,489 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,142 | ₩16,142 | ₩14,041 | ₩15,329 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,782 | ₩16,836 | ₩14,008 | ₩14,995 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,087 | ₩15,610 | ₩13,087 | ₩14,728 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,181 | ₩14,341 | ₩12,914 | ₩13,087 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,074 | ₩13,074 | ₩12,073 | ₩12,620 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,341 | ₩14,275 | ₩12,494 | ₩12,607 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩12,941 | ₩14,541 | ₩12,727 | ₩13,327 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,207 | ₩13,874 | ₩12,574 | ₩12,941 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,087 | ₩14,528 | ₩12,087 | ₩13,514 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,634 | ₩15,475 | ₩12,727 | ₩12,807 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,520 | ₩14,261 | ₩12,067 | ₩13,341 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,461 | ₩13,514 | ₩12,861 | ₩12,861 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,698 | ₩13,514 | ₩12,698 | ₩13,367 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,674 | ₩13,321 | ₩12,674 | ₩12,891 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,754 | ₩13,808 | ₩11,847 | ₩12,460 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,300 | ₩13,161 | ₩11,300 | ₩12,420 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,115 | ₩15,008 | ₩10,686 | ₩11,406 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,875 | ₩15,262 | ₩14,101 | ₩14,101 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,476 | ₩16,476 | ₩14,341 | ₩15,039 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,689 | ₩18,344 | ₩15,769 | ₩15,769 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,222 | ₩16,976 | ₩15,609 | ₩16,022 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,450 | ₩18,297 | ₩15,702 | ₩15,982 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,556 | ₩19,638 | ₩16,689 | ₩17,343 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,595 | ₩18,504 | ₩14,595 | ₩17,650 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,261 | ₩14,763 | ₩13,981 | ₩14,088 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,008 | ₩16,149 | ₩14,008 | ₩14,755 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,874 | ₩15,342 | ₩13,594 | ₩14,461 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,034 | ₩14,008 | ₩13,034 | ₩13,968 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,357 | ₩14,101 | ₩13,007 | ₩13,021 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,554 | ₩14,135 | ₩13,274 | ₩13,341 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,181 | ₩14,675 | ₩13,181 | ₩13,808 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,702 | ₩14,702 | ₩12,354 | ₩13,007 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,355 | ₩14,541 | ₩13,207 | ₩14,008 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,541 | ₩14,822 | ₩13,274 | ₩14,315 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,608 | ₩15,371 | ₩13,141 | ₩13,888 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,341 | ₩14,315 | ₩12,874 | ₩13,501 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,394 | ₩13,941 | ₩12,320 | ₩13,554 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,407 | ₩14,175 | ₩11,486 | ₩13,594 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,660 | ₩13,861 | ₩11,086 | ₩12,287 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,074 | ₩14,001 | ₩11,606 | ₩13,274 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,607 | ₩16,014 | ₩12,607 | ₩13,468 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,047 | ₩15,555 | ₩12,020 | ₩13,941 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,354 | ₩15,555 | ₩12,514 | ₩13,354 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,116 | ₩19,558 | ₩12,274 | ₩13,141 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,714 | ₩18,384 | ₩13,714 | ₩16,863 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,274 | ₩14,528 | ₩11,660 | ₩13,181 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,672 | ₩12,260 | ₩9,365 | ₩11,847 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,738 | ₩9,592 | ₩8,591 | ₩9,579 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,205 | ₩9,325 | ₩8,485 | ₩8,830 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,205 | ₩9,299 | ₩8,205 | ₩8,845 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,739 | ₩10,100 | ₩7,991 | ₩8,138 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,739 | ₩10,673 | ₩9,138 | ₩9,565 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,618 | ₩9,992 | ₩8,485 | ₩9,339 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩7,978 | ₩9,312 | ₩7,634 | ₩8,378 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,138 | ₩8,258 | ₩7,391 | ₩7,604 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,058 | ₩8,538 | ₩7,631 | ₩7,951 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,151 | ₩8,455 | ₩7,337 | ₩8,071 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,405 | ₩9,859 | ₩8,071 | ₩8,285 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,138 | ₩10,366 | ₩7,471 | ₩8,539 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,724 | ₩10,646 | ₩7,091 | ₩8,765 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,551 | ₩7,738 | ₩6,991 | ₩7,217 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,644 | ₩7,724 | ₩6,670 | ₩7,391 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,511 | ₩7,671 | ₩6,726 | ₩7,471 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,137 | ₩7,658 | ₩6,737 | ₩7,644 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,684 | ₩7,458 | ₩6,644 | ₩7,164 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,804 | ₩8,274 | ₩6,297 | ₩7,137 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,271 | ₩8,538 | ₩7,484 | ₩7,791 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,378 | ₩9,072 | ₩7,818 | ₩8,102 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,671 | ₩9,472 | ₩6,524 | ₩8,551 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,510 | ₩7,337 | ₩6,284 | ₩7,137 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,124 | ₩7,658 | ₩6,284 | ₩6,724 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,324 | ₩7,711 | ₩6,243 | ₩7,204 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,670 | ₩9,205 | ₩6,033 | ₩6,951 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,643 | ₩6,376 | ₩5,643 | ₩5,737 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,243 | ₩6,517 | ₩4,989 | ₩5,977 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,137 | ₩6,404 | ₩5,203 | ₩5,350 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,096 | ₩11,006 | ₩4,883 | ₩8,071 | +58.38% | 212.6만 |
|---|