시장 데이터를 불러오는 중
전체 종목
AGM Group Holdings Inc. - Class A Ordinary Shares 과거 주가
AGM Group Holdings Inc. - Class A Ordinary Shares · AGMH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGM Group Holdings Inc. - Class A Ordinary Shares · AGMH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩768 | ₩832 | ₩708 | ₩708 | -7.85% | 33만 |
| 2026.10.08 | ₩772 | ₩885 | ₩720 | ₩810 | +4.86% | 64.5만 |
| 2026.10.07 | ₩739 | ₩811 | ₩704 | ₩756 | +2.36% | 59.7만 |
| 2026.10.06 | ₩858 | ₩865 | ₩724 | ₩782 | -8.91% | 253.9만 |
| 2026.10.05 | ₩1,080 | ₩1,904 | ₩888 | ₩979 | -9.32% | 6917.2만 |
| 2026.10.02 | ₩925 | ₩979 | ₩880 | ₩939 | +1.45% | 11.8만 |
| 2026.10.01 | ₩984 | ₩991 | ₩874 | ₩917 | -6.81% | 9.5만 |
| 2026.09.30 | ₩991 | ₩1,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩958 |
| -3.38% |
| 18.4만 |
| 2026.09.29 | ₩966 | ₩1,002 | ₩939 | ₩1,002 | +3.75% | 2.6만 |
|---|
| 2026.09.28 | ₩1,006 | ₩1,006 | ₩966 | ₩988 | -1.73% | 2.5만 |
|---|
| 2026.09.25 | ₩1,049 | ₩1,049 | ₩984 | ₩1,031 | -1.66% | 3.6만 |
|---|
| 2026.09.24 | ₩1,033 | ₩1,033 | ₩982 | ₩1,025 | -0.78% | 13.4만 |
|---|
| 2026.09.23 | ₩1,088 | ₩1,088 | ₩999 | ₩1,049 | -3.58% | 8.2만 |
|---|
| 2026.09.22 | ₩1,051 | ₩1,086 | ₩1,006 | ₩1,081 | +2.81% | 13만 |
|---|
| 2026.09.21 | ₩928 | ₩1,060 | ₩892 | ₩1,060 | +14.16% | 115.8만 |
|---|
| 2026.09.18 | ₩1,055 | ₩1,140 | ₩999 | ₩1,110 | +5.21% | 262만 |
|---|
| 2026.09.17 | ₩832 | ₩1,294 | ₩648 | ₩1,113 | +33.87% | 441.7만 |
|---|
| 2026.09.16 | ₩1,061 | ₩1,061 | ₩648 | ₩846 | -20.23% | 36.3만 |
|---|
| 2026.09.15 | ₩1,070 | ₩1,155 | ₩992 | ₩1,015 | -5.14% | 50.5만 |
|---|
| 2026.09.14 | ₩1,234 | ₩1,878 | ₩986 | ₩1,101 | -10.76% | 1045.9만 |
|---|
| 2026.09.11 | ₩1,168 | ₩1,207 | ₩1,151 | ₩1,151 | -1.49% | 9.6천 |
|---|
| 2026.09.10 | ₩1,226 | ₩1,226 | ₩1,173 | ₩1,178 | -3.94% | 6.4천 |
|---|
| 2026.09.09 | ₩1,207 | ₩1,239 | ₩1,180 | ₩1,180 | -2.22% | 1만 |
|---|
| 2026.09.08 | ₩1,202 | ₩1,273 | ₩1,187 | ₩1,215 | +1.12% | 9.5천 |
|---|
| 2026.09.04 | ₩1,207 | ₩1,247 | ₩1,173 | ₩1,239 | +2.67% | 6.9천 |
|---|
| 2026.09.03 | ₩1,216 | ₩1,273 | ₩1,186 | ₩1,194 | -1.87% | 2.5만 |
|---|
| 2026.09.02 | ₩1,203 | ₩1,242 | ₩1,179 | ₩1,226 | +1.90% | 1.5만 |
|---|
| 2026.09.01 | ₩1,258 | ₩1,261 | ₩1,172 | ₩1,207 | -4.05% | 3.6만 |
|---|
| 2026.08.31 | ₩1,287 | ₩1,301 | ₩1,220 | ₩1,241 | -3.65% | 2.1만 |
|---|
| 2026.08.28 | ₩1,340 | ₩1,355 | ₩1,261 | ₩1,261 | -5.91% | 1.2만 |
|---|
| 2026.08.27 | ₩1,408 | ₩1,408 | ₩1,274 | ₩1,279 | -9.14% | 4.5만 |
|---|
| 2026.08.26 | ₩1,408 | ₩1,462 | ₩1,381 | ₩1,408 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩1,408 | ₩1,462 | ₩1,399 | ₩1,448 | +2.86% | 1.7만 |
|---|
| 2026.08.24 | ₩1,448 | ₩1,448 | ₩1,395 | ₩1,408 | -2.78% | 2.8만 |
|---|
| 2026.08.21 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,422 | -3.64% | 3.2만 |
|---|
| 2026.08.20 | ₩1,355 | ₩1,515 | ₩1,355 | ₩1,422 | +4.95% | 9.9만 |
|---|
| 2026.08.19 | ₩1,265 | ₩1,462 | ₩1,207 | ₩1,395 | +10.29% | 26.8만 |
|---|
| 2026.08.18 | ₩1,324 | ₩1,324 | ₩1,254 | ₩1,281 | -3.24% | 1.3만 |
|---|
| 2026.08.17 | ₩1,328 | ₩1,328 | ₩1,234 | ₩1,301 | -2.02% | 2.2만 |
|---|
| 2026.08.14 | ₩1,368 | ₩1,368 | ₩1,220 | ₩1,321 | -3.43% | 6.8만 |
|---|
| 2026.08.13 | ₩1,282 | ₩1,422 | ₩1,282 | ₩1,309 | +2.09% | 4.3만 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,475 | ₩1,274 | ₩1,381 | -6.36% | 29.9만 |
|---|
| 2026.08.11 | ₩1,381 | ₩1,482 | ₩1,381 | ₩1,462 | +5.83% | 8.5천 |
|---|
| 2026.08.10 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,408 | -1.87% | 2.4만 |
|---|
| 2026.08.07 | ₩1,412 | ₩1,448 | ₩1,356 | ₩1,448 | +2.56% | 4.4만 |
|---|
| 2026.08.06 | ₩1,355 | ₩1,435 | ₩1,301 | ₩1,381 | +1.98% | 5.2만 |
|---|
| 2026.08.05 | ₩1,242 | ₩1,355 | ₩1,207 | ₩1,334 | +7.45% | 5.3만 |
|---|
| 2026.08.04 | ₩1,125 | ₩1,245 | ₩1,125 | ₩1,230 | +9.30% | 3.1만 |
|---|
| 2026.08.03 | ₩1,046 | ₩1,113 | ₩962 | ₩1,113 | +6.41% | 3.1만 |
|---|
| 2026.07.31 | ₩1,043 | ₩1,060 | ₩954 | ₩1,006 | -3.60% | 3.5만 |
|---|
| 2026.07.30 | ₩991 | ₩1,023 | ₩955 | ₩1,022 | +3.11% | 4.6만 |
|---|
| 2026.07.29 | ₩1,019 | ₩1,046 | ₩940 | ₩972 | -4.61% | 27만 |
|---|
| 2026.07.28 | ₩1,314 | ₩1,355 | ₩992 | ₩1,060 | -19.39% | 14.7만 |
|---|
| 2026.07.27 | ₩1,435 | ₩1,463 | ₩1,308 | ₩1,355 | -5.61% | 9만 |
|---|
| 2026.07.24 | ₩1,408 | ₩1,562 | ₩1,368 | ₩1,474 | +4.67% | 16.4만 |
|---|
| 2026.07.23 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,435 | +5.94% | 7.8만 |
|---|
| 2026.07.22 | ₩1,341 | ₩1,442 | ₩1,341 | ₩1,355 | +1.00% | 8.2천 |
|---|
| 2026.07.21 | ₩1,422 | ₩1,422 | ₩1,361 | ₩1,381 | -2.83% | 5천 |
|---|
| 2026.07.20 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,401 | +1.46% | 1.1만 |
|---|
| 2026.07.17 | ₩1,355 | ₩1,408 | ₩1,328 | ₩1,381 | +1.98% | 2만 |
|---|
| 2026.07.16 | ₩1,462 | ₩1,475 | ₩1,393 | ₩1,447 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩1,462 | ₩1,556 | ₩1,422 | ₩1,502 | +2.75% | 2.7만 |
|---|
| 2026.07.14 | ₩1,515 | ₩1,515 | ₩1,447 | ₩1,475 | -2.65% | 9.7천 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,542 | ₩1,448 | ₩1,475 | -4.35% | 3.4만 |
|---|
| 2026.07.10 | ₩1,502 | ₩1,581 | ₩1,489 | ₩1,542 | +2.68% | 1.4만 |
|---|
| 2026.07.09 | ₩1,442 | ₩1,583 | ₩1,408 | ₩1,515 | +5.12% | 2.6만 |
|---|
| 2026.07.08 | ₩1,448 | ₩1,469 | ₩1,397 | ₩1,435 | -0.93% | 2만 |
|---|
| 2026.07.07 | ₩1,583 | ₩1,596 | ₩1,401 | ₩1,435 | -9.32% | 7.5만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,596 | -2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩1,596 | ₩1,730 | ₩1,596 | ₩1,663 | +4.20% | 3.1만 |
|---|
| 2026.07.01 | ₩1,636 | ₩1,676 | ₩1,583 | ₩1,676 | +2.46% | 2.1만 |
|---|
| 2026.06.30 | ₩1,529 | ₩1,676 | ₩1,502 | ₩1,596 | +4.39% | 27.1만 |
|---|
| 2026.06.29 | ₩1,408 | ₩1,569 | ₩1,408 | ₩1,475 | +4.76% | 3.4만 |
|---|
| 2026.06.26 | ₩1,435 | ₩1,583 | ₩1,322 | ₩1,422 | -0.93% | 36.4만 |
|---|
| 2026.06.25 | ₩1,448 | ₩1,475 | ₩1,395 | ₩1,395 | -3.70% | 2.3만 |
|---|
| 2026.06.24 | ₩1,502 | ₩1,502 | ₩1,372 | ₩1,395 | -7.14% | 7.2만 |
|---|
| 2026.06.23 | ₩1,542 | ₩1,556 | ₩1,422 | ₩1,475 | -4.35% | 4.1만 |
|---|
| 2026.06.22 | ₩1,636 | ₩1,650 | ₩1,542 | ₩1,542 | -5.74% | 4.7만 |
|---|
| 2026.06.18 | ₩1,542 | ₩1,611 | ₩1,542 | ₩1,583 | +2.61% | 5.3만 |
|---|
| 2026.06.17 | ₩1,703 | ₩1,743 | ₩1,556 | ₩1,556 | -8.66% | 7.7만 |
|---|
| 2026.06.16 | ₩1,770 | ₩1,770 | ₩1,663 | ₩1,730 | -2.27% | 4.1만 |
|---|
| 2026.06.15 | ₩1,663 | ₩1,918 | ₩1,648 | ₩1,811 | +8.87% | 24.7만 |
|---|
| 2026.06.12 | ₩1,623 | ₩1,742 | ₩1,542 | ₩1,596 | -1.65% | 16.5만 |
|---|
| 2026.06.11 | ₩1,462 | ₩1,757 | ₩1,462 | ₩1,623 | +11.01% | 33.9만 |
|---|
| 2026.06.10 | ₩1,502 | ₩1,596 | ₩1,408 | ₩1,462 | -2.68% | 101.3만 |
|---|
| 2026.06.09 | ₩1,676 | ₩1,891 | ₩1,542 | ₩1,676 | 0.00% | 380.7만 |
|---|
| 2026.06.08 | ₩1,435 | ₩1,676 | ₩1,422 | ₩1,583 | +10.28% | 36.7만 |
|---|
| 2026.06.05 | ₩1,569 | ₩1,600 | ₩1,341 | ₩1,422 | -9.40% | 7.6만 |
|---|
| 2026.06.04 | ₩1,569 | ₩1,636 | ₩1,542 | ₩1,569 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩1,609 | ₩1,730 | ₩1,499 | ₩1,583 | -1.67% | 5.5만 |
|---|
| 2026.06.02 | ₩1,743 | ₩1,784 | ₩1,556 | ₩1,646 | -5.62% | 6.5만 |
|---|
| 2026.06.01 | ₩1,864 | ₩1,864 | ₩1,690 | ₩1,784 | -4.32% | 4.8만 |
|---|
| 2026.05.29 | ₩1,784 | ₩1,945 | ₩1,742 | ₩1,891 | +6.02% | 14.9만 |
|---|
| 2026.05.28 | ₩1,569 | ₩1,837 | ₩1,556 | ₩1,824 | +16.24% | 10.9만 |
|---|
| 2026.05.27 | ₩1,676 | ₩1,743 | ₩1,609 | ₩1,623 | -3.20% | 6.4만 |
|---|
| 2026.05.26 | ₩1,515 | ₩1,757 | ₩1,515 | ₩1,730 | +14.16% | 12.7만 |
|---|
| 2026.05.22 | ₩1,462 | ₩1,556 | ₩1,448 | ₩1,489 | +1.83% | 5만 |
|---|
| 2026.05.21 | ₩1,395 | ₩1,475 | ₩1,328 | ₩1,475 | +5.77% | 3.6만 |
|---|
| 2026.05.20 | ₩1,435 | ₩1,455 | ₩1,328 | ₩1,368 | -4.67% | 12.6만 |
|---|
| 2026.05.19 | ₩1,676 | ₩1,898 | ₩1,381 | ₩1,381 | -17.60% | 17.3만 |
|---|
| 2026.05.18 | ₩1,569 | ₩1,650 | ₩1,410 | ₩1,636 | +4.27% | 7.4만 |
|---|
| 2026.05.15 | ₩1,770 | ₩1,770 | ₩1,542 | ₩1,569 | -11.36% | 8.6만 |
|---|
| 2026.05.14 | ₩1,542 | ₩1,851 | ₩1,483 | ₩1,797 | +16.52% | 21.5만 |
|---|
| 2026.05.13 | ₩1,341 | ₩1,556 | ₩1,313 | ₩1,529 | +14.00% | 14.5만 |
|---|
| 2026.05.12 | ₩1,249 | ₩1,395 | ₩1,223 | ₩1,368 | +9.56% | 13.5만 |
|---|
| 2026.05.11 | ₩1,195 | ₩1,341 | ₩1,160 | ₩1,287 | +7.74% | 12.7만 |
|---|
| 2026.05.08 | ₩1,167 | ₩1,220 | ₩1,148 | ₩1,208 | +3.56% | 7만 |
|---|
| 2026.05.07 | ₩1,178 | ₩1,233 | ₩1,178 | ₩1,207 | +2.51% | 2.5만 |
|---|
| 2026.05.06 | ₩1,176 | ₩1,223 | ₩1,167 | ₩1,178 | +0.11% | 5.7만 |
|---|
| 2026.05.05 | ₩1,207 | ₩1,220 | ₩1,167 | ₩1,207 | 0.00% | 2.1만 |
|---|
| 2026.05.04 | ₩1,230 | ₩1,230 | ₩1,145 | ₩1,214 | -1.31% | 3.5만 |
|---|
| 2026.05.01 | ₩1,128 | ₩1,257 | ₩1,127 | ₩1,219 | +8.09% | 14.6만 |
|---|
| 2026.04.30 | ₩1,086 | ₩1,139 | ₩1,046 | ₩1,139 | +4.81% | 1.6만 |
|---|
| 2026.04.29 | ₩1,046 | ₩1,086 | ₩1,046 | ₩1,086 | +3.85% | 2.3만 |
|---|
| 2026.04.28 | ₩1,046 | ₩1,152 | ₩1,035 | ₩1,039 | -0.64% | 30.7만 |
|---|
| 2026.04.27 | ₩1,180 | ₩1,191 | ₩1,133 | ₩1,165 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩1,172 | ₩1,184 | ₩1,148 | ₩1,167 | -0.46% | 3.2만 |
|---|
| 2026.04.23 | ₩1,207 | ₩1,261 | ₩1,167 | ₩1,187 | -1.67% | 4.5만 |
|---|
| 2026.04.22 | ₩1,290 | ₩1,290 | ₩1,148 | ₩1,234 | -4.37% | 5만 |
|---|
| 2026.04.21 | ₩1,274 | ₩1,287 | ₩1,192 | ₩1,235 | -3.05% | 7.9만 |
|---|
| 2026.04.20 | ₩1,234 | ₩1,279 | ₩1,127 | ₩1,249 | +1.20% | 11.5만 |
|---|
| 2026.04.17 | ₩1,249 | ₩1,249 | ₩1,167 | ₩1,167 | -6.55% | 21.2만 |
|---|
| 2026.04.16 | ₩1,274 | ₩1,297 | ₩1,167 | ₩1,274 | 0.00% | 5.7만 |
|---|
| 2026.04.15 | ₩1,287 | ₩1,294 | ₩1,220 | ₩1,265 | -1.77% | 3.8만 |
|---|
| 2026.04.14 | ₩1,172 | ₩1,297 | ₩1,167 | ₩1,216 | +3.78% | 6.9만 |
|---|
| 2026.04.13 | ₩1,204 | ₩1,223 | ₩1,123 | ₩1,215 | +0.89% | 2.9만 |
|---|
| 2026.04.10 | ₩1,233 | ₩1,274 | ₩1,140 | ₩1,243 | +0.87% | 5만 |
|---|
| 2026.04.09 | ₩1,341 | ₩1,462 | ₩1,230 | ₩1,253 | -6.60% | 19.9만 |
|---|
| 2026.04.08 | ₩1,287 | ₩1,797 | ₩1,208 | ₩1,408 | +9.37% | 161.9만 |
|---|
| 2026.04.07 | ₩1,179 | ₩1,220 | ₩1,137 | ₩1,173 | -0.46% | 5.1만 |
|---|
| 2026.04.06 | ₩1,224 | ₩1,224 | ₩1,156 | ₩1,186 | -3.18% | 8.5천 |
|---|
| 2026.04.02 | ₩1,287 | ₩1,287 | ₩1,160 | ₩1,160 | -9.90% | 1.9만 |
|---|
| 2026.04.01 | ₩1,283 | ₩1,297 | ₩1,238 | ₩1,243 | -3.13% | 1.6만 |
|---|
| 2026.03.31 | ₩1,140 | ₩1,269 | ₩1,116 | ₩1,247 | +9.41% | 4.8만 |
|---|
| 2026.03.30 | ₩1,274 | ₩1,274 | ₩1,113 | ₩1,178 | -7.58% | 4만 |
|---|
| 2026.03.27 | ₩1,259 | ₩1,259 | ₩1,208 | ₩1,220 | -3.09% | 1.8만 |
|---|
| 2026.03.26 | ₩1,294 | ₩1,314 | ₩1,247 | ₩1,262 | -2.49% | 3.6만 |
|---|
| 2026.03.25 | ₩1,328 | ₩1,328 | ₩1,283 | ₩1,314 | -1.01% | 4.4만 |
|---|
| 2026.03.24 | ₩1,393 | ₩1,502 | ₩1,274 | ₩1,341 | -3.75% | 14.5만 |
|---|
| 2026.03.23 | ₩1,489 | ₩1,489 | ₩1,368 | ₩1,395 | -6.31% | 3.5만 |
|---|
| 2026.03.20 | ₩1,502 | ₩1,560 | ₩1,408 | ₩1,422 | -5.36% | 5만 |
|---|
| 2026.03.19 | ₩1,609 | ₩1,636 | ₩1,502 | ₩1,583 | -1.67% | 3.1만 |
|---|
| 2026.03.18 | ₩1,730 | ₩1,730 | ₩1,568 | ₩1,596 | -7.75% | 2.9만 |
|---|
| 2026.03.17 | ₩1,636 | ₩1,824 | ₩1,629 | ₩1,703 | +4.10% | 5.2만 |
|---|
| 2026.03.16 | ₩1,569 | ₩1,636 | ₩1,542 | ₩1,623 | +3.42% | 2.6만 |
|---|
| 2026.03.13 | ₩1,583 | ₩1,609 | ₩1,556 | ₩1,556 | -1.69% | 1.8만 |
|---|
| 2026.03.12 | ₩1,623 | ₩1,717 | ₩1,502 | ₩1,529 | -5.79% | 12.8만 |
|---|
| 2026.03.11 | ₩1,609 | ₩1,679 | ₩1,569 | ₩1,596 | -0.83% | 1.2만 |
|---|
| 2026.03.10 | ₩1,623 | ₩1,691 | ₩1,569 | ₩1,609 | -0.83% | 1.8만 |
|---|
| 2026.03.09 | ₩1,676 | ₩1,690 | ₩1,583 | ₩1,616 | -3.60% | 1.6만 |
|---|
| 2026.03.06 | ₩1,770 | ₩1,784 | ₩1,663 | ₩1,676 | -5.30% | 2.5만 |
|---|
| 2026.03.05 | ₩1,717 | ₩1,757 | ₩1,703 | ₩1,717 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,703 | -2.31% | 2.7만 |
|---|
| 2026.03.03 | ₩1,757 | ₩1,784 | ₩1,650 | ₩1,717 | -2.29% | 3.8만 |
|---|
| 2026.03.02 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,784 | -2.21% | 2.6만 |
|---|
| 2026.02.27 | ₩1,904 | ₩1,904 | ₩1,784 | ₩1,824 | -4.23% | 1.9만 |
|---|
| 2026.02.26 | ₩1,907 | ₩1,958 | ₩1,784 | ₩1,904 | -0.14% | 3.9만 |
|---|
| 2026.02.25 | ₩1,824 | ₩1,945 | ₩1,811 | ₩1,904 | +4.41% | 3.8만 |
|---|
| 2026.02.24 | ₩1,785 | ₩1,811 | ₩1,757 | ₩1,757 | -1.58% | 1.5만 |
|---|
| 2026.02.23 | ₩1,824 | ₩1,864 | ₩1,784 | ₩1,784 | -2.21% | 3.6만 |
|---|
| 2026.02.20 | ₩1,904 | ₩1,971 | ₩1,851 | ₩1,878 | -1.41% | 3.4만 |
|---|
| 2026.02.19 | ₩1,971 | ₩1,985 | ₩1,864 | ₩1,971 | 0.00% | 3.7만 |
|---|
| 2026.02.18 | ₩1,958 | ₩1,998 | ₩1,757 | ₩1,958 | 0.00% | 17.7만 |
|---|
| 2026.02.17 | ₩1,837 | ₩1,958 | ₩1,811 | ₩1,904 | +3.65% | 4.9만 |
|---|
| 2026.02.13 | ₩1,797 | ₩1,878 | ₩1,743 | ₩1,851 | +2.99% | 2.4만 |
|---|
| 2026.02.12 | ₩1,945 | ₩1,971 | ₩1,784 | ₩1,837 | -5.52% | 4.8만 |
|---|
| 2026.02.11 | ₩1,945 | ₩1,998 | ₩1,915 | ₩1,945 | 0.00% | 3.1만 |
|---|
| 2026.02.10 | ₩1,945 | ₩2,025 | ₩1,892 | ₩1,998 | +2.76% | 3.4만 |
|---|
| 2026.02.09 | ₩1,971 | ₩2,000 | ₩1,878 | ₩1,958 | -0.68% | 2.9만 |
|---|
| 2026.02.06 | ₩1,904 | ₩2,059 | ₩1,851 | ₩1,985 | +4.23% | 5.3만 |
|---|
| 2026.02.05 | ₩2,106 | ₩2,106 | ₩1,837 | ₩1,918 | -8.92% | 57.6만 |
|---|
| 2026.02.04 | ₩2,149 | ₩2,199 | ₩2,026 | ₩2,199 | +2.37% | 3.3만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,320 | ₩2,025 | ₩2,146 | -5.88% | 11.9만 |
|---|
| 2026.02.02 | ₩2,307 | ₩2,307 | ₩2,159 | ₩2,253 | -2.33% | 4.5만 |
|---|
| 2026.01.30 | ₩2,374 | ₩2,426 | ₩2,253 | ₩2,307 | -2.82% | 9.9만 |
|---|
| 2026.01.29 | ₩2,414 | ₩2,454 | ₩2,307 | ₩2,360 | -2.22% | 7.6만 |
|---|
| 2026.01.28 | ₩2,374 | ₩2,535 | ₩2,313 | ₩2,468 | +3.95% | 7.9만 |
|---|
| 2026.01.27 | ₩2,427 | ₩2,481 | ₩2,293 | ₩2,401 | -1.10% | 8만 |
|---|
| 2026.01.26 | ₩2,977 | ₩2,977 | ₩2,186 | ₩2,427 | -18.47% | 56.7만 |
|---|
| 2026.01.23 | ₩2,776 | ₩2,883 | ₩2,736 | ₩2,870 | +3.38% | 527.9만 |
|---|
| 2026.01.22 | ₩2,682 | ₩2,796 | ₩2,642 | ₩2,736 | +2.00% | 2.4만 |
|---|
| 2026.01.21 | ₩2,709 | ₩2,736 | ₩2,615 | ₩2,642 | -2.48% | 2.6만 |
|---|
| 2026.01.20 | ₩2,790 | ₩2,863 | ₩2,682 | ₩2,696 | -3.37% | 4.4만 |
|---|
| 2026.01.16 | ₩2,696 | ₩2,977 | ₩2,696 | ₩2,790 | +3.48% | 7만 |
|---|
| 2026.01.15 | ₩2,682 | ₩2,763 | ₩2,669 | ₩2,682 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,669 | ₩2,769 | ₩2,669 | ₩2,669 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩2,763 | ₩2,776 | ₩2,582 | ₩2,669 | -3.40% | 7.4만 |
|---|
| 2026.01.12 | ₩2,736 | ₩2,897 | ₩2,736 | ₩2,803 | +2.45% | 2.6만 |
|---|
| 2026.01.09 | ₩2,910 | ₩2,910 | ₩2,682 | ₩2,736 | -5.99% | 2.8만 |
|---|
| 2026.01.08 | ₩2,870 | ₩3,016 | ₩2,830 | ₩2,897 | +0.93% | 3.8만 |
|---|
| 2026.01.07 | ₩3,044 | ₩3,078 | ₩2,830 | ₩2,830 | -7.05% | 2.9만 |
|---|
| 2026.01.06 | ₩3,192 | ₩3,286 | ₩2,951 | ₩3,038 | -4.83% | 3.5만 |
|---|
| 2026.01.05 | ₩2,696 | ₩3,353 | ₩2,696 | ₩3,138 | +16.42% | 11만 |
|---|
| 2026.01.02 | ₩2,588 | ₩2,749 | ₩2,575 | ₩2,655 | +2.59% | 2.3만 |
|---|
| 2025.12.31 | ₩2,669 | ₩2,803 | ₩2,615 | ₩2,642 | -1.01% | 2.5만 |
|---|
| 2025.12.30 | ₩2,830 | ₩2,830 | ₩2,615 | ₩2,615 | -7.58% | 2.3만 |
|---|
| 2025.12.29 | ₩2,682 | ₩2,843 | ₩2,562 | ₩2,816 | +5.00% | 5.5만 |
|---|
| 2025.12.26 | ₩2,763 | ₩2,857 | ₩2,723 | ₩2,736 | -0.97% | 3.1만 |
|---|
| 2025.12.24 | ₩3,018 | ₩3,018 | ₩2,776 | ₩2,857 | -5.33% | 1.8만 |
|---|
| 2025.12.23 | ₩3,205 | ₩3,217 | ₩2,910 | ₩2,977 | -7.11% | 5.1만 |
|---|
| 2025.12.22 | ₩3,326 | ₩3,380 | ₩3,125 | ₩3,179 | -4.44% | 2.7만 |
|---|
| 2025.12.19 | ₩3,554 | ₩3,567 | ₩3,313 | ₩3,326 | -6.42% | 3만 |
|---|
| 2025.12.18 | ₩3,554 | ₩3,597 | ₩3,433 | ₩3,500 | -1.51% | 1.2만 |
|---|
| 2025.12.17 | ₩3,782 | ₩3,983 | ₩3,474 | ₩3,634 | -3.90% | 10.4만 |
|---|
| 2025.12.16 | ₩3,527 | ₩3,688 | ₩3,487 | ₩3,621 | +2.66% | 2.2만 |
|---|
| 2025.12.15 | ₩3,634 | ₩3,702 | ₩3,487 | ₩3,554 | -2.21% | 2.2만 |
|---|
| 2025.12.12 | ₩3,809 | ₩3,822 | ₩3,728 | ₩3,755 | -1.41% | 2.2만 |
|---|
| 2025.12.11 | ₩3,795 | ₩3,842 | ₩3,688 | ₩3,822 | +0.71% | 1.2만 |
|---|
| 2025.12.10 | ₩3,983 | ₩3,983 | ₩3,769 | ₩3,795 | -4.71% | 6.2만 |
|---|
| 2025.12.09 | ₩3,742 | ₩4,023 | ₩3,742 | ₩3,876 | +3.58% | 3.2만 |
|---|
| 2025.12.08 | ₩3,769 | ₩3,769 | ₩3,636 | ₩3,728 | -1.07% | 2.6만 |
|---|
| 2025.12.05 | ₩3,728 | ₩3,849 | ₩3,688 | ₩3,769 | +1.08% | 1.9만 |
|---|
| 2025.12.04 | ₩3,862 | ₩3,862 | ₩3,681 | ₩3,755 | -2.78% | 2.1만 |
|---|
| 2025.12.03 | ₩3,889 | ₩3,889 | ₩3,634 | ₩3,755 | -3.45% | 1.6만 |
|---|
| 2025.12.02 | ₩3,954 | ₩4,117 | ₩3,801 | ₩3,889 | -1.63% | 3.3만 |
|---|
| 2025.12.01 | ₩4,184 | ₩4,184 | ₩3,889 | ₩4,117 | -1.60% | 2.6만 |
|---|
| 2025.11.28 | ₩3,930 | ₩4,855 | ₩3,869 | ₩4,104 | +4.44% | 13.2만 |
|---|
| 2025.11.26 | ₩3,930 | ₩3,997 | ₩3,842 | ₩3,842 | -2.22% | 8.5천 |
|---|
| 2025.11.25 | ₩3,876 | ₩4,010 | ₩3,876 | ₩3,930 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩3,742 | ₩3,959 | ₩3,742 | ₩3,903 | +4.30% | 7.9천 |
|---|
| 2025.11.21 | ₩3,876 | ₩3,930 | ₩3,755 | ₩3,769 | -2.77% | 3.3만 |
|---|
| 2025.11.20 | ₩3,916 | ₩4,001 | ₩3,755 | ₩3,889 | -0.68% | 1.9만 |
|---|
| 2025.11.19 | ₩4,090 | ₩4,265 | ₩3,889 | ₩3,903 | -4.59% | 2.8만 |
|---|
| 2025.11.18 | ₩4,278 | ₩4,386 | ₩4,064 | ₩4,171 | -2.51% | 2만 |
|---|
| 2025.11.17 | ₩4,305 | ₩4,332 | ₩4,198 | ₩4,211 | -2.18% | 1.9만 |
|---|
| 2025.11.14 | ₩3,822 | ₩4,426 | ₩3,809 | ₩4,292 | +12.28% | 2.5만 |
|---|
| 2025.11.13 | ₩4,439 | ₩4,560 | ₩4,184 | ₩4,265 | -3.93% | 4.3만 |
|---|
| 2025.11.12 | ₩4,345 | ₩4,627 | ₩4,345 | ₩4,439 | +2.16% | 1.2만 |
|---|
| 2025.11.11 | ₩4,332 | ₩4,546 | ₩4,332 | ₩4,453 | +2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩4,479 | ₩4,567 | ₩4,305 | ₩4,426 | -1.20% | 2.2만 |
|---|
| 2025.11.07 | ₩4,466 | ₩4,571 | ₩4,184 | ₩4,453 | -0.30% | 2.9만 |
|---|
| 2025.11.06 | ₩4,533 | ₩4,801 | ₩4,412 | ₩4,426 | -2.37% | 3.2만 |
|---|
| 2025.11.05 | ₩4,399 | ₩4,694 | ₩4,399 | ₩4,560 | +3.66% | 2.5만 |
|---|
| 2025.11.04 | ₩5,029 | ₩5,029 | ₩4,466 | ₩4,694 | -6.67% | 5.2만 |
|---|
| 2025.11.03 | ₩5,418 | ₩5,767 | ₩4,868 | ₩4,935 | -8.91% | 16.5만 |
|---|
| 2025.10.31 | ₩5,365 | ₩5,660 | ₩5,257 | ₩5,418 | +1.00% | 4.8만 |
|---|
| 2025.10.30 | ₩5,874 | ₩6,089 | ₩5,700 | ₩5,700 | -2.97% | 3.3만 |
|---|
| 2025.10.29 | ₩5,660 | ₩6,142 | ₩5,554 | ₩6,089 | +7.58% | 5.5만 |
|---|
| 2025.10.28 | ₩5,619 | ₩5,874 | ₩5,566 | ₩5,740 | +2.15% | 3만 |
|---|
| 2025.10.27 | ₩5,753 | ₩6,102 | ₩5,633 | ₩5,633 | -2.10% | 3.7만 |
|---|
| 2025.10.24 | ₩6,169 | ₩6,303 | ₩5,767 | ₩5,955 | -3.48% | 6.6만 |
|---|
| 2025.10.23 | ₩5,230 | ₩6,209 | ₩5,230 | ₩5,834 | +11.54% | 4.6만 |
|---|
| 2025.10.22 | ₩5,995 | ₩6,189 | ₩5,230 | ₩5,418 | -9.62% | 9.5만 |
|---|
| 2025.10.21 | ₩5,968 | ₩6,277 | ₩5,968 | ₩5,968 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩6,505 | ₩6,505 | ₩5,914 | ₩5,981 | -8.04% | 10.6만 |
|---|
| 2025.10.17 | ₩6,102 | ₩6,974 | ₩6,102 | ₩6,625 | +8.57% | 14.3만 |
|---|
| 2025.10.16 | ₩6,719 | ₩6,719 | ₩6,169 | ₩6,183 | -7.98% | 4만 |
|---|
| 2025.10.15 | ₩6,719 | ₩7,014 | ₩6,464 | ₩6,478 | -3.59% | 24.3만 |
|---|
| 2025.10.14 | ₩7,041 | ₩7,135 | ₩6,800 | ₩6,987 | -0.76% | 7.1만 |
|---|
| 2025.10.13 | ₩7,738 | ₩7,738 | ₩6,974 | ₩7,041 | -9.01% | 11.9만 |
|---|
| 2025.10.10 | ₩8,570 | ₩8,945 | ₩7,712 | ₩7,765 | -9.39% | 13.3만 |
|---|