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 | ₩20,250 | ₩20,706 | ₩19,969 | ₩20,706 | +2.25% | 2.4천 |
| 2026.10.08 | ₩20,304 | ₩20,317 | ₩19,673 | ₩19,828 | -2.34% | 2.4천 |
| 2026.10.07 | ₩19,580 | ₩20,787 | ₩19,043 | ₩20,787 | +6.16% | 1.5만 |
| 2026.10.06 | ₩19,479 | ₩20,116 | ₩18,842 | ₩20,116 | +3.27% | 6천 |
| 2026.10.05 | ₩19,861 | ₩20,116 | ₩19,861 | ₩20,116 | +1.28% | 3.3천 |
| 2026.10.02 | ₩19,821 | ₩20,116 | ₩19,446 | ₩20,116 | +1.49% | 1.3천 |
| 2026.10.01 | ₩20,693 | ₩20,693 | ₩19,446 | ₩20,250 | -2.14% | 8천 |
| 2026.09.30 | ₩19,177 | ₩20,116 | ₩19,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,513 |
| +1.75% |
| 1만 |
| 2026.09.29 | ₩20,116 | ₩20,787 | ₩18,775 | ₩19,446 | -3.33% | 1.7만 |
|---|
| 2026.09.28 | ₩19,915 | ₩20,210 | ₩18,614 | ₩19,043 | -4.38% | 2.1만 |
|---|
| 2026.09.25 | ₩19,861 | ₩20,773 | ₩19,834 | ₩20,116 | +1.28% | 2.2만 |
|---|
| 2026.09.24 | ₩19,566 | ₩19,975 | ₩19,553 | ₩19,975 | +2.09% | 1.3천 |
|---|
| 2026.09.23 | ₩18,775 | ₩19,110 | ₩18,520 | ₩19,057 | +1.50% | 5.8천 |
|---|
| 2026.09.22 | ₩18,198 | ₩18,829 | ₩18,198 | ₩18,775 | +3.17% | 8천 |
|---|
| 2026.09.21 | ₩18,171 | ₩19,177 | ₩18,171 | ₩18,239 | +0.37% | 1만 |
|---|
| 2026.09.18 | ₩17,635 | ₩18,507 | ₩17,300 | ₩17,648 | +0.08% | 2.5만 |
|---|
| 2026.09.17 | ₩18,560 | ₩18,627 | ₩15,007 | ₩16,817 | -9.39% | 12.2만 |
|---|
| 2026.09.16 | ₩18,641 | ₩18,641 | ₩17,675 | ₩17,930 | -3.81% | 9.6만 |
|---|
| 2026.09.15 | ₩18,386 | ₩18,629 | ₩17,635 | ₩17,635 | -4.08% | 4천 |
|---|
| 2026.09.14 | ₩19,365 | ₩19,365 | ₩18,574 | ₩18,708 | -3.39% | 4.3천 |
|---|
| 2026.09.11 | ₩18,775 | ₩18,775 | ₩18,373 | ₩18,373 | -2.14% | 5.7천 |
|---|
| 2026.09.10 | ₩18,641 | ₩19,057 | ₩18,292 | ₩18,292 | -1.87% | 3.3천 |
|---|
| 2026.09.09 | ₩18,346 | ₩19,030 | ₩18,346 | ₩18,963 | +3.36% | 3.6천 |
|---|
| 2026.09.08 | ₩19,446 | ₩19,446 | ₩17,675 | ₩18,332 | -5.72% | 3.1천 |
|---|
| 2026.09.04 | ₩19,446 | ₩20,049 | ₩19,311 | ₩19,352 | -0.48% | 8.4천 |
|---|
| 2026.09.03 | ₩20,116 | ₩20,116 | ₩19,378 | ₩19,566 | -2.73% | 4.5천 |
|---|
| 2026.09.02 | ₩19,700 | ₩19,915 | ₩19,472 | ₩19,727 | +0.14% | 4.4천 |
|---|
| 2026.09.01 | ₩19,566 | ₩20,081 | ₩19,271 | ₩19,466 | -0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩19,727 | ₩20,183 | ₩19,660 | ₩19,660 | -0.34% | 6.6천 |
|---|
| 2026.08.28 | ₩19,781 | ₩20,787 | ₩19,606 | ₩19,915 | +0.68% | 1.9만 |
|---|
| 2026.08.27 | ₩19,714 | ₩19,794 | ₩19,486 | ₩19,486 | -1.16% | 1.3만 |
|---|
| 2026.08.26 | ₩20,250 | ₩20,250 | ₩19,298 | ₩19,311 | -4.64% | 1.7만 |
|---|
| 2026.08.25 | ₩19,982 | ₩20,384 | ₩19,204 | ₩19,204 | -3.89% | 1.7만 |
|---|
| 2026.08.24 | ₩19,982 | ₩20,116 | ₩19,714 | ₩19,848 | -0.67% | 2.1만 |
|---|
| 2026.08.21 | ₩19,848 | ₩19,915 | ₩19,580 | ₩19,620 | -1.15% | 6.2천 |
|---|
| 2026.08.20 | ₩19,446 | ₩20,089 | ₩19,204 | ₩19,204 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩19,781 | ₩19,781 | ₩19,539 | ₩19,539 | -1.22% | 1.6천 |
|---|
| 2026.08.18 | ₩19,539 | ₩19,714 | ₩19,446 | ₩19,446 | -0.48% | 6.7천 |
|---|
| 2026.08.17 | ₩19,459 | ₩19,714 | ₩18,802 | ₩19,218 | -1.24% | 2.6만 |
|---|
| 2026.08.14 | ₩19,848 | ₩20,049 | ₩19,580 | ₩19,580 | -1.35% | 5.8만 |
|---|
| 2026.08.13 | ₩20,062 | ₩20,438 | ₩19,848 | ₩19,875 | -0.94% | 7만 |
|---|
| 2026.08.12 | ₩20,223 | ₩20,331 | ₩19,948 | ₩19,995 | -1.13% | 7.9만 |
|---|
| 2026.08.11 | ₩20,505 | ₩21,196 | ₩20,062 | ₩20,129 | -1.83% | 5.7만 |
|---|
| 2026.08.10 | ₩20,411 | ₩20,921 | ₩20,116 | ₩20,438 | +0.13% | 10.9만 |
|---|
| 2026.08.07 | ₩20,183 | ₩20,492 | ₩19,969 | ₩20,411 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩20,344 | ₩20,518 | ₩19,848 | ₩20,022 | -1.58% | 6.7만 |
|---|
| 2026.08.05 | ₩20,210 | ₩20,478 | ₩19,928 | ₩20,197 | -0.07% | 5.2만 |
|---|
| 2026.08.04 | ₩20,156 | ₩20,424 | ₩19,982 | ₩20,284 | +0.63% | 5.5만 |
|---|
| 2026.08.03 | ₩20,666 | ₩20,988 | ₩19,647 | ₩20,116 | -2.66% | 8.1만 |
|---|
| 2026.07.31 | ₩20,197 | ₩20,545 | ₩19,982 | ₩20,384 | +0.93% | 5.9만 |
|---|
| 2026.07.30 | ₩21,631 | ₩21,631 | ₩19,848 | ₩20,331 | -6.01% | 7.3만 |
|---|
| 2026.07.29 | ₩19,848 | ₩20,787 | ₩19,781 | ₩20,277 | +2.16% | 11.3만 |
|---|
| 2026.07.28 | ₩20,518 | ₩21,725 | ₩19,446 | ₩20,270 | -1.21% | 23.9만 |
|---|
| 2026.07.27 | ₩20,585 | ₩20,639 | ₩20,116 | ₩20,458 | -0.62% | 10만 |
|---|
| 2026.07.24 | ₩19,848 | ₩20,498 | ₩19,821 | ₩19,995 | +0.74% | 4만 |
|---|
| 2026.07.23 | ₩20,264 | ₩20,264 | ₩19,861 | ₩20,129 | -0.66% | 4.1만 |
|---|
| 2026.07.22 | ₩20,384 | ₩20,720 | ₩20,089 | ₩20,720 | +1.64% | 5.1만 |
|---|
| 2026.07.21 | ₩20,921 | ₩20,921 | ₩19,499 | ₩20,143 | -3.72% | 6.6만 |
|---|
| 2026.07.20 | ₩19,606 | ₩21,323 | ₩19,606 | ₩20,639 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,875 | ₩20,921 | ₩19,875 | ₩20,787 | +4.59% | 5.8만 |
|---|
| 2026.07.16 | ₩20,384 | ₩20,880 | ₩20,062 | ₩20,062 | -1.58% | 6만 |
|---|
| 2026.07.15 | ₩20,210 | ₩21,122 | ₩19,834 | ₩20,954 | +3.68% | 2.5만 |
|---|
| 2026.07.14 | ₩18,949 | ₩20,619 | ₩18,949 | ₩20,116 | +6.16% | 3.6만 |
|---|
| 2026.07.13 | ₩21,725 | ₩22,128 | ₩19,030 | ₩19,030 | -12.41% | 4.6만 |
|---|
| 2026.07.10 | ₩20,357 | ₩21,658 | ₩20,170 | ₩21,578 | +5.99% | 4.7만 |
|---|
| 2026.07.09 | ₩20,351 | ₩20,746 | ₩19,687 | ₩20,357 | +0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩20,424 | ₩20,720 | ₩20,009 | ₩20,223 | -0.98% | 3.9만 |
|---|
| 2026.07.07 | ₩20,559 | ₩20,652 | ₩19,861 | ₩20,250 | -1.50% | 3.2만 |
|---|
| 2026.07.06 | ₩20,840 | ₩20,840 | ₩20,156 | ₩20,760 | -0.39% | 2.4만 |
|---|
| 2026.07.02 | ₩19,875 | ₩20,658 | ₩19,848 | ₩19,848 | -0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,049 | ₩21,095 | ₩19,982 | ₩20,391 | +1.71% | 4만 |
|---|
| 2026.06.30 | ₩20,116 | ₩20,559 | ₩20,116 | ₩20,304 | +0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩20,009 | ₩20,854 | ₩20,009 | ₩20,129 | +0.60% | 4.2만 |
|---|
| 2026.06.26 | ₩20,438 | ₩20,753 | ₩19,982 | ₩19,982 | -2.23% | 3.6만 |
|---|
| 2026.06.25 | ₩20,518 | ₩22,128 | ₩19,983 | ₩20,250 | -1.31% | 10.6만 |
|---|
| 2026.06.24 | ₩20,398 | ₩22,275 | ₩19,848 | ₩20,170 | -1.12% | 4.8만 |
|---|
| 2026.06.23 | ₩20,585 | ₩20,585 | ₩19,633 | ₩19,633 | -4.63% | 2.6만 |
|---|
| 2026.06.22 | ₩20,907 | ₩21,403 | ₩19,982 | ₩20,894 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩21,082 | ₩21,082 | ₩19,258 | ₩20,921 | -0.76% | 3.1만 |
|---|
| 2026.06.17 | ₩18,091 | ₩21,685 | ₩18,091 | ₩21,075 | +16.49% | 3.9만 |
|---|
| 2026.06.16 | ₩18,762 | ₩19,419 | ₩17,756 | ₩17,930 | -4.43% | 8.1만 |
|---|
| 2026.06.15 | ₩19,325 | ₩19,539 | ₩18,507 | ₩18,969 | -1.84% | 5.7만 |
|---|
| 2026.06.12 | ₩19,446 | ₩19,723 | ₩19,177 | ₩19,311 | -0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩20,197 | ₩20,384 | ₩19,446 | ₩19,499 | -3.45% | 3만 |
|---|
| 2026.06.10 | ₩19,861 | ₩20,652 | ₩19,479 | ₩20,170 | +1.55% | 2만 |
|---|
| 2026.06.09 | ₩19,727 | ₩21,457 | ₩18,936 | ₩20,384 | +3.33% | 7.6만 |
|---|
| 2026.06.08 | ₩21,243 | ₩22,175 | ₩19,982 | ₩19,982 | -5.93% | 2.9만 |
|---|
| 2026.06.05 | ₩20,505 | ₩20,505 | ₩20,049 | ₩20,210 | -1.44% | 4.8만 |
|---|
| 2026.06.04 | ₩21,417 | ₩21,417 | ₩18,829 | ₩20,398 | -4.76% | 2.8만 |
|---|
| 2026.06.03 | ₩22,128 | ₩23,066 | ₩20,854 | ₩21,149 | -4.42% | 9.8만 |
|---|
| 2026.06.02 | ₩22,798 | ₩23,737 | ₩22,128 | ₩22,128 | -2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩23,603 | ₩23,938 | ₩22,530 | ₩22,785 | -3.47% | 2만 |
|---|
| 2026.05.29 | ₩22,959 | ₩25,145 | ₩22,798 | ₩24,126 | +5.08% | 2.2만 |
|---|
| 2026.05.28 | ₩25,078 | ₩25,480 | ₩21,846 | ₩22,959 | -8.45% | 2만 |
|---|
| 2026.05.27 | ₩24,139 | ₩24,756 | ₩23,603 | ₩24,756 | +2.56% | 2만 |
|---|
| 2026.05.26 | ₩23,536 | ₩24,582 | ₩22,798 | ₩23,281 | -1.08% | 7.5천 |
|---|
| 2026.05.22 | ₩23,630 | ₩24,019 | ₩23,120 | ₩23,120 | -2.16% | 8.4천 |
|---|
| 2026.05.21 | ₩22,932 | ₩23,630 | ₩22,087 | ₩23,630 | +3.04% | 6.2천 |
|---|
| 2026.05.20 | ₩22,812 | ₩23,670 | ₩21,028 | ₩22,543 | -1.18% | 2.3만 |
|---|
| 2026.05.19 | ₩24,475 | ₩25,668 | ₩22,329 | ₩22,946 | -6.25% | 3.4만 |
|---|
| 2026.05.18 | ₩23,469 | ₩23,750 | ₩22,396 | ₩22,677 | -3.37% | 1.4만 |
|---|
| 2026.05.15 | ₩25,440 | ₩25,440 | ₩23,469 | ₩23,469 | -7.75% | 1.8만 |
|---|
| 2026.05.14 | ₩26,553 | ₩29,088 | ₩24,810 | ₩25,078 | -5.56% | 3만 |
|---|
| 2026.05.13 | ₩26,285 | ₩26,754 | ₩25,829 | ₩26,526 | +0.92% | 9.3천 |
|---|
| 2026.05.12 | ₩25,212 | ₩26,258 | ₩24,139 | ₩25,829 | +2.45% | 4.9만 |
|---|
| 2026.05.11 | ₩25,842 | ₩25,842 | ₩24,126 | ₩25,212 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩24,877 | ₩26,205 | ₩24,340 | ₩24,662 | -0.86% | 6.4만 |
|---|
| 2026.05.07 | ₩24,072 | ₩25,467 | ₩22,892 | ₩24,944 | +3.62% | 3.2만 |
|---|
| 2026.05.06 | ₩25,098 | ₩25,749 | ₩23,335 | ₩23,361 | -6.92% | 7.6만 |
|---|
| 2026.05.05 | ₩24,381 | ₩25,454 | ₩23,201 | ₩25,454 | +4.40% | 7.2만 |
|---|
| 2026.05.04 | ₩24,609 | ₩25,112 | ₩22,798 | ₩24,595 | -0.05% | 7만 |
|---|
| 2026.05.01 | ₩23,469 | ₩24,676 | ₩23,335 | ₩24,676 | +5.14% | 6.3만 |
|---|
| 2026.04.30 | ₩25,427 | ₩25,802 | ₩22,812 | ₩23,335 | -8.23% | 1.8만 |
|---|
| 2026.04.29 | ₩24,233 | ₩25,742 | ₩23,938 | ₩25,346 | +4.59% | 7.3만 |
|---|
| 2026.04.28 | ₩22,302 | ₩26,137 | ₩17,716 | ₩24,703 | +10.76% | 8.7만 |
|---|
| 2026.04.27 | ₩29,651 | ₩29,651 | ₩20,679 | ₩22,289 | -24.83% | 6만 |
|---|
| 2026.04.24 | ₩29,235 | ₩30,617 | ₩26,821 | ₩29,571 | +1.15% | 3.3만 |
|---|
| 2026.04.23 | ₩30,885 | ₩34,499 | ₩28,095 | ₩28,176 | -8.77% | 11.9만 |
|---|
| 2026.04.22 | ₩24,971 | ₩33,607 | ₩24,126 | ₩32,132 | +28.68% | 6만 |
|---|
| 2026.04.21 | ₩25,681 | ₩25,977 | ₩22,812 | ₩25,306 | -1.46% | 16만 |
|---|
| 2026.04.20 | ₩24,984 | ₩25,614 | ₩23,355 | ₩24,998 | +0.05% | 16.3만 |
|---|
| 2026.04.17 | ₩20,760 | ₩28,558 | ₩20,384 | ₩25,306 | +21.90% | 31.5만 |
|---|
| 2026.04.16 | ₩20,116 | ₩21,129 | ₩20,036 | ₩20,773 | +3.27% | 7.8만 |
|---|
| 2026.04.15 | ₩20,250 | ₩22,128 | ₩20,009 | ₩20,197 | -0.26% | 22.2만 |
|---|
| 2026.04.14 | ₩20,451 | ₩20,834 | ₩19,338 | ₩20,143 | -1.51% | 24.3만 |
|---|
| 2026.04.13 | ₩19,861 | ₩21,766 | ₩17,528 | ₩20,337 | +2.40% | 12.3만 |
|---|
| 2026.04.10 | ₩20,639 | ₩21,162 | ₩19,848 | ₩19,861 | -3.77% | 25.8만 |
|---|
| 2026.04.09 | ₩20,518 | ₩21,457 | ₩20,311 | ₩20,921 | +1.96% | 18만 |
|---|
| 2026.04.08 | ₩20,331 | ₩20,787 | ₩19,995 | ₩20,773 | +2.18% | 39.6만 |
|---|
| 2026.04.07 | ₩20,264 | ₩21,055 | ₩20,049 | ₩20,183 | -0.40% | 39.5만 |
|---|
| 2026.04.06 | ₩20,545 | ₩20,840 | ₩19,848 | ₩20,264 | -1.37% | 27.1만 |
|---|
| 2026.04.02 | ₩20,693 | ₩20,961 | ₩20,009 | ₩20,773 | +0.39% | 25.1만 |
|---|
| 2026.04.01 | ₩20,317 | ₩21,357 | ₩20,064 | ₩21,122 | +3.96% | 26.5만 |
|---|
| 2026.03.31 | ₩20,532 | ₩21,330 | ₩19,848 | ₩20,210 | -1.57% | 22.6만 |
|---|
| 2026.03.30 | ₩20,371 | ₩21,571 | ₩20,116 | ₩20,317 | -0.26% | 21.5만 |
|---|
| 2026.03.27 | ₩20,800 | ₩21,605 | ₩19,982 | ₩20,572 | -1.10% | 27만 |
|---|
| 2026.03.26 | ₩20,666 | ₩21,444 | ₩19,137 | ₩20,652 | -0.06% | 29.9만 |
|---|
| 2026.03.25 | ₩20,197 | ₩21,564 | ₩19,995 | ₩20,854 | +3.25% | 22만 |
|---|
| 2026.03.24 | ₩20,518 | ₩22,181 | ₩19,794 | ₩20,103 | -2.03% | 32.3만 |
|---|
| 2026.03.23 | ₩19,446 | ₩24,287 | ₩19,191 | ₩20,384 | +4.83% | 25.2만 |
|---|
| 2026.03.20 | ₩21,068 | ₩21,913 | ₩18,788 | ₩18,842 | -10.57% | 52.8만 |
|---|
| 2026.03.19 | ₩20,800 | ₩21,699 | ₩19,848 | ₩19,969 | -4.00% | 28.1만 |
|---|
| 2026.03.18 | ₩21,417 | ₩22,798 | ₩19,982 | ₩20,518 | -4.20% | 31만 |
|---|
| 2026.03.17 | ₩20,424 | ₩22,141 | ₩19,915 | ₩20,787 | +1.77% | 22.7만 |
|---|
| 2026.03.16 | ₩22,584 | ₩23,764 | ₩19,150 | ₩20,143 | -10.81% | 24.1만 |
|---|
| 2026.03.13 | ₩22,128 | ₩24,340 | ₩20,089 | ₩21,377 | -3.39% | 24.3만 |
|---|
| 2026.03.12 | ₩25,065 | ₩25,065 | ₩17,796 | ₩20,961 | -16.37% | 49.9만 |
|---|
| 2026.03.11 | ₩24,944 | ₩26,808 | ₩21,672 | ₩25,065 | +0.48% | 19만 |
|---|
| 2026.03.10 | ₩28,565 | ₩31,730 | ₩22,798 | ₩24,930 | -12.72% | 31.1만 |
|---|
| 2026.03.09 | ₩25,956 | ₩33,500 | ₩24,287 | ₩24,407 | -5.97% | 18.5만 |
|---|
| 2026.03.06 | ₩21,015 | ₩24,287 | ₩19,177 | ₩24,287 | +15.57% | 8.9만 |
|---|
| 2026.03.05 | ₩18,775 | ₩20,639 | ₩17,300 | ₩20,639 | +9.93% | 13.5만 |
|---|
| 2026.03.04 | ₩20,746 | ₩20,746 | ₩18,011 | ₩18,802 | -9.37% | 6.9만 |
|---|
| 2026.03.03 | ₩20,465 | ₩22,246 | ₩17,850 | ₩18,265 | -10.75% | 5.6만 |
|---|
| 2026.03.02 | ₩18,292 | ₩20,183 | ₩18,265 | ₩20,076 | +9.75% | 5.5만 |
|---|
| 2026.02.27 | ₩19,030 | ₩19,030 | ₩17,702 | ₩17,876 | -6.06% | 7.9천 |
|---|
| 2026.02.26 | ₩17,675 | ₩18,768 | ₩17,675 | ₩17,970 | +1.67% | 4.2만 |
|---|
| 2026.02.25 | ₩19,057 | ₩20,746 | ₩16,079 | ₩17,608 | -7.60% | 9.6만 |
|---|
| 2026.02.24 | ₩17,944 | ₩19,653 | ₩17,434 | ₩19,513 | +8.74% | 5.4만 |
|---|
| 2026.02.23 | ₩15,154 | ₩17,917 | ₩15,154 | ₩17,648 | +16.46% | 3.4만 |
|---|
| 2026.02.20 | ₩14,349 | ₩15,463 | ₩13,545 | ₩15,288 | +6.54% | 11.7만 |
|---|
| 2026.02.19 | ₩12,147 | ₩14,081 | ₩12,147 | ₩13,478 | +10.95% | 4.4만 |
|---|
| 2026.02.18 | ₩14,497 | ₩14,631 | ₩13,142 | ₩13,142 | -9.34% | 7만 |
|---|
| 2026.02.17 | ₩15,141 | ₩15,154 | ₩13,223 | ₩13,545 | -10.54% | 3.3만 |
|---|
| 2026.02.13 | ₩16,482 | ₩18,319 | ₩13,867 | ₩15,395 | -6.59% | 25.8만 |
|---|
| 2026.02.12 | ₩15,691 | ₩16,026 | ₩14,256 | ₩15,570 | -0.77% | 12.7만 |
|---|
| 2026.02.11 | ₩16,227 | ₩16,227 | ₩14,115 | ₩15,409 | -5.04% | 9.6만 |
|---|
| 2026.02.10 | ₩14,859 | ₩16,924 | ₩14,081 | ₩15,074 | +1.44% | 16.7만 |
|---|
| 2026.02.09 | ₩13,156 | ₩15,692 | ₩13,156 | ₩14,805 | +12.54% | 11.4만 |
|---|
| 2026.02.06 | ₩13,250 | ₩14,417 | ₩12,982 | ₩13,156 | -0.71% | 2.6만 |
|---|
| 2026.02.05 | ₩13,142 | ₩13,142 | ₩12,137 | ₩12,687 | -3.47% | 5.2만 |
|---|
| 2026.02.04 | ₩13,411 | ₩14,349 | ₩12,559 | ₩12,673 | -5.50% | 14만 |
|---|
| 2026.02.03 | ₩13,008 | ₩14,618 | ₩12,794 | ₩13,397 | +2.99% | 3.2만 |
|---|
| 2026.02.02 | ₩13,277 | ₩13,947 | ₩12,640 | ₩13,008 | -2.02% | 6.4만 |
|---|
| 2026.01.30 | ₩12,150 | ₩14,604 | ₩12,150 | ₩13,585 | +11.81% | 5.3만 |
|---|
| 2026.01.29 | ₩13,706 | ₩15,556 | ₩12,794 | ₩12,874 | -6.07% | 12.1만 |
|---|
| 2026.01.28 | ₩12,586 | ₩14,336 | ₩12,130 | ₩13,411 | +6.55% | 6만 |
|---|
| 2026.01.27 | ₩13,531 | ₩13,585 | ₩12,928 | ₩12,928 | -4.46% | 9.8천 |
|---|
| 2026.01.26 | ₩12,764 | ₩13,585 | ₩12,764 | ₩13,438 | +5.27% | 2.5만 |
|---|
| 2026.01.23 | ₩12,740 | ₩13,391 | ₩12,740 | ₩12,959 | +1.72% | 1.1만 |
|---|
| 2026.01.22 | ₩12,821 | ₩13,880 | ₩11,909 | ₩12,526 | -2.30% | 5.3만 |
|---|
| 2026.01.21 | ₩11,359 | ₩13,230 | ₩11,359 | ₩12,485 | +9.92% | 4.8만 |
|---|
| 2026.01.20 | ₩14,189 | ₩15,087 | ₩10,742 | ₩11,466 | -19.19% | 13.6만 |
|---|
| 2026.01.16 | ₩14,953 | ₩15,342 | ₩14,175 | ₩14,175 | -5.20% | 4.3만 |
|---|
| 2026.01.15 | ₩16,562 | ₩16,562 | ₩14,417 | ₩15,118 | -8.72% | 19.2만 |
|---|
| 2026.01.14 | ₩16,777 | ₩18,440 | ₩15,851 | ₩15,851 | -5.52% | 2.9만 |
|---|
| 2026.01.13 | ₩16,307 | ₩17,065 | ₩15,691 | ₩16,106 | -1.23% | 1.9만 |
|---|
| 2026.01.12 | ₩17,541 | ₩18,393 | ₩15,784 | ₩16,066 | -8.41% | 7.5만 |
|---|
| 2026.01.09 | ₩17,648 | ₩19,741 | ₩16,777 | ₩17,434 | -1.22% | 7만 |
|---|
| 2026.01.08 | ₩14,671 | ₩18,601 | ₩14,671 | ₩17,742 | +20.93% | 7.9만 |
|---|
| 2026.01.07 | ₩14,336 | ₩14,840 | ₩14,054 | ₩14,162 | -1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩14,081 | ₩16,234 | ₩14,081 | ₩14,832 | +5.33% | 14.1만 |
|---|
| 2026.01.05 | ₩13,947 | ₩15,422 | ₩13,666 | ₩14,537 | +4.23% | 14.8만 |
|---|
| 2026.01.02 | ₩13,102 | ₩14,081 | ₩13,102 | ₩14,041 | +7.16% | 3.5만 |
|---|
| 2025.12.31 | ₩13,427 | ₩14,175 | ₩13,075 | ₩13,089 | -2.52% | 35.7만 |
|---|
| 2025.12.30 | ₩13,625 | ₩14,209 | ₩13,344 | ₩13,411 | -1.57% | 16.7만 |
|---|
| 2025.12.29 | ₩13,250 | ₩14,752 | ₩13,250 | ₩13,880 | +4.76% | 34.2만 |
|---|
| 2025.12.26 | ₩14,779 | ₩14,779 | ₩12,418 | ₩13,075 | -11.52% | 14.4만 |
|---|
| 2025.12.24 | ₩14,430 | ₩14,618 | ₩13,277 | ₩14,081 | -2.42% | 25.7만 |
|---|
| 2025.12.23 | ₩14,618 | ₩14,899 | ₩13,344 | ₩14,390 | -1.56% | 67.7만 |
|---|
| 2025.12.22 | ₩13,679 | ₩15,452 | ₩13,210 | ₩13,961 | +2.06% | 78.6만 |
|---|
| 2025.12.19 | ₩13,411 | ₩14,390 | ₩12,941 | ₩13,572 | +1.20% | 11.1만 |
|---|
| 2025.12.18 | ₩13,464 | ₩14,014 | ₩12,385 | ₩13,625 | +1.20% | 23.4만 |
|---|
| 2025.12.17 | ₩12,472 | ₩14,249 | ₩11,547 | ₩13,666 | +9.57% | 23.6만 |
|---|
| 2025.12.16 | ₩12,727 | ₩13,934 | ₩11,144 | ₩12,351 | -2.95% | 25.6만 |
|---|
| 2025.12.15 | ₩13,142 | ₩14,075 | ₩11,667 | ₩13,344 | +1.53% | 18.6만 |
|---|
| 2025.12.12 | ₩12,673 | ₩16,098 | ₩12,673 | ₩13,538 | +6.83% | 14만 |
|---|
| 2025.12.11 | ₩12,110 | ₩15,637 | ₩12,083 | ₩14,014 | +15.73% | 17.4만 |
|---|
| 2025.12.10 | ₩13,424 | ₩15,637 | ₩12,579 | ₩13,424 | 0.00% | 17.7만 |
|---|
| 2025.12.09 | ₩17,206 | ₩19,660 | ₩12,338 | ₩13,210 | -23.23% | 11.6만 |
|---|
| 2025.12.08 | ₩13,786 | ₩18,480 | ₩13,786 | ₩16,951 | +22.96% | 18.8만 |
|---|
| 2025.12.05 | ₩12,338 | ₩14,604 | ₩11,721 | ₩13,250 | +7.39% | 14.9만 |
|---|
| 2025.12.04 | ₩9,723 | ₩12,324 | ₩9,414 | ₩11,909 | +22.48% | 28.6만 |
|---|
| 2025.12.03 | ₩8,784 | ₩9,642 | ₩8,636 | ₩9,629 | +9.62% | 6.3만 |
|---|
| 2025.12.02 | ₩9,253 | ₩9,374 | ₩8,529 | ₩8,877 | -4.07% | 7.2만 |
|---|
| 2025.12.01 | ₩8,248 | ₩9,347 | ₩8,248 | ₩8,891 | +7.80% | 10.8만 |
|---|
| 2025.11.28 | ₩9,790 | ₩10,153 | ₩8,033 | ₩8,181 | -16.44% | 10.1만 |
|---|
| 2025.11.26 | ₩9,790 | ₩10,729 | ₩9,186 | ₩9,615 | -1.78% | 11.7만 |
|---|
| 2025.11.25 | ₩8,663 | ₩10,045 | ₩8,529 | ₩9,387 | +8.36% | 7.8만 |
|---|
| 2025.11.24 | ₩8,020 | ₩9,361 | ₩7,674 | ₩8,422 | +5.02% | 8.4만 |
|---|
| 2025.11.21 | ₩8,181 | ₩8,301 | ₩7,430 | ₩7,644 | -6.56% | 7만 |
|---|
| 2025.11.20 | ₩8,100 | ₩8,583 | ₩7,671 | ₩7,993 | -1.32% | 5.9만 |
|---|
| 2025.11.19 | ₩8,194 | ₩8,500 | ₩7,376 | ₩8,113 | -0.98% | 10만 |
|---|
| 2025.11.18 | ₩8,449 | ₩9,911 | ₩8,113 | ₩8,328 | -1.43% | 32.2만 |
|---|
| 2025.11.17 | ₩9,186 | ₩10,420 | ₩7,510 | ₩8,584 | -6.55% | 37.9만 |
|---|
| 2025.11.14 | ₩7,765 | ₩10,702 | ₩7,128 | ₩8,811 | +13.47% | 24.2만 |
|---|
| 2025.11.13 | ₩7,590 | ₩7,778 | ₩7,027 | ₩7,255 | -4.42% | 7.3만 |
|---|
| 2025.11.12 | ₩7,684 | ₩7,765 | ₩6,705 | ₩7,430 | -3.32% | 3.8만 |
|---|
| 2025.11.11 | ₩7,550 | ₩7,711 | ₩6,762 | ₩7,510 | -0.53% | 1.7만 |
|---|
| 2025.11.10 | ₩7,175 | ₩7,698 | ₩6,772 | ₩7,684 | +7.10% | 9.1만 |
|---|
| 2025.11.07 | ₩6,719 | ₩7,497 | ₩6,679 | ₩7,202 | +7.19% | 8.8만 |
|---|
| 2025.11.06 | ₩7,845 | ₩8,317 | ₩6,330 | ₩7,175 | -8.55% | 8.7만 |
|---|
| 2025.11.05 | ₩8,315 | ₩8,583 | ₩7,523 | ₩7,832 | -5.81% | 11.1만 |
|---|
| 2025.11.04 | ₩8,422 | ₩9,119 | ₩7,859 | ₩8,144 | -3.30% | 6.2만 |
|---|
| 2025.11.03 | ₩7,711 | ₩9,522 | ₩6,558 | ₩8,596 | +11.48% | 20.3만 |
|---|
| 2025.10.31 | ₩6,544 | ₩7,376 | ₩6,316 | ₩7,175 | +9.63% | 14.4만 |
|---|
| 2025.10.30 | ₩7,161 | ₩7,698 | ₩6,316 | ₩6,759 | -5.62% | 4.2만 |
|---|
| 2025.10.29 | ₩6,357 | ₩7,751 | ₩6,276 | ₩7,242 | +13.92% | 12.4만 |
|---|
| 2025.10.28 | ₩6,705 | ₩9,253 | ₩6,064 | ₩6,987 | +4.20% | 92.1만 |
|---|
| 2025.10.27 | ₩5,673 | ₩6,409 | ₩5,673 | ₩5,767 | +1.65% | 10만 |
|---|
| 2025.10.24 | ₩5,270 | ₩6,551 | ₩5,016 | ₩6,008 | +13.99% | 20.6만 |
|---|
| 2025.10.23 | ₩6,169 | ₩6,437 | ₩5,230 | ₩5,378 | -12.83% | 41.7만 |
|---|
| 2025.10.22 | ₩5,123 | ₩11,064 | ₩4,908 | ₩8,113 | +58.38% | 212.6만 |
|---|