시장 데이터를 불러오는 중
전체 종목
Agroz Inc. - Class A Ordinary Shares 과거 주가
Agroz Inc. - Class A Ordinary Shares · AGRZ · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agroz Inc. - Class A Ordinary Shares · AGRZ · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,012 | ₩6,539 | ₩4,931 | ₩5,923 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,301 | ₩5,494 | ₩4,301 | ₩4,851 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,482 | ₩4,610 | ₩4,355 | ₩4,543 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,435 | ₩4,756 | ₩4,291 | ₩4,435 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,516 | ₩4,784 | ₩4,100 | ₩4,563 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,221 | ₩4,583 | ₩4,181 | ₩4,355 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,060 | ₩4,489 | ₩3,867 | ₩4,328 | +6.60% | 3.3만 |
| 2026.09.30 | ₩4,288 | ₩4,288 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,181 |
| -2.50% |
| 1.7만 |
| 2026.09.29 | ₩4,409 | ₩5,065 | ₩4,301 | ₩4,382 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,226 | ₩5,601 | ₩4,851 | ₩5,065 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,521 | ₩5,521 | ₩5,092 | ₩5,092 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,566 | ₩6,566 | ₩5,146 | ₩5,360 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,244 | ₩6,700 | ₩5,976 | ₩6,512 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,164 | ₩6,566 | ₩6,084 | ₩6,405 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,271 | ₩6,486 | ₩6,057 | ₩6,057 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,137 | ₩6,566 | ₩6,137 | ₩6,244 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,084 | ₩6,405 | ₩6,003 | ₩6,352 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,191 | ₩6,325 | ₩5,950 | ₩6,164 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,271 | ₩6,405 | ₩6,030 | ₩6,244 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩6,003 | ₩6,459 | ₩6,003 | ₩6,432 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,735 | ₩6,566 | ₩5,735 | ₩6,432 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,789 | ₩6,566 | ₩5,628 | ₩6,352 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,471 | ₩11,792 | ₩6,298 | ₩6,727 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,896 | ₩6,084 | ₩5,682 | ₩6,084 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,816 | ₩6,164 | ₩5,816 | ₩5,923 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,735 | ₩5,869 | ₩5,628 | ₩5,816 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,628 | ₩6,110 | ₩5,172 | ₩5,923 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,682 | ₩5,869 | ₩5,494 | ₩5,494 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,405 | ₩6,405 | ₩5,494 | ₩5,896 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,298 | ₩6,700 | ₩6,218 | ₩6,432 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,030 | ₩6,566 | ₩5,950 | ₩6,405 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,432 | ₩7,183 | ₩5,735 | ₩6,003 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,236 | ₩7,370 | ₩6,754 | ₩6,995 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,638 | ₩7,745 | ₩7,183 | ₩7,370 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,549 | ₩9,380 | ₩7,772 | ₩7,853 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,576 | ₩9,380 | ₩8,308 | ₩8,844 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,558 | ₩8,576 | ₩7,290 | ₩8,523 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,673 | ₩10,318 | ₩6,432 | ₩7,960 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,378 | ₩14,767 | ₩5,548 | ₩7,183 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,620 | ₩6,620 | ₩6,298 | ₩6,566 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,976 | ₩6,968 | ₩5,708 | ₩6,325 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,566 | ₩6,566 | ₩4,824 | ₩6,164 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,236 | ₩7,263 | ₩5,762 | ₩6,673 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,308 | ₩8,308 | ₩7,531 | ₩7,638 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,308 | ₩8,576 | ₩7,933 | ₩8,576 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,040 | ₩9,380 | ₩8,040 | ₩8,549 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,094 | ₩8,978 | ₩7,960 | ₩8,442 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,067 | ₩9,380 | ₩8,040 | ₩8,362 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,879 | ₩8,523 | ₩7,558 | ₩8,308 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,389 | ₩9,112 | ₩8,067 | ₩8,523 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,558 | ₩9,648 | ₩6,941 | ₩8,737 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,405 | ₩17,420 | ₩5,789 | ₩9,112 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,772 | ₩7,906 | ₩4,502 | ₩5,896 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,174 | ₩8,362 | ₩7,772 | ₩7,826 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,059 | ₩9,059 | ₩7,504 | ₩8,174 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,576 | ₩8,791 | ₩8,442 | ₩8,603 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,844 | ₩9,648 | ₩8,576 | ₩8,603 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,219 | ₩9,246 | ₩9,059 | ₩9,112 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩9,032 | ₩9,219 | ₩8,576 | ₩9,059 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,764 | ₩10,452 | ₩8,576 | ₩9,032 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,112 | ₩10,720 | ₩8,576 | ₩9,193 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,970 | ₩9,997 | ₩9,380 | ₩9,621 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,318 | ₩10,720 | ₩10,184 | ₩10,613 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,988 | ₩11,095 | ₩9,997 | ₩10,184 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,605 | ₩12,060 | ₩10,693 | ₩11,444 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,970 | ₩11,926 | ₩9,970 | ₩11,444 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩9,005 | ₩10,184 | ₩8,791 | ₩9,782 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,184 | ₩10,184 | ₩9,916 | ₩10,184 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,318 | ₩10,586 | ₩9,916 | ₩10,452 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,184 | ₩11,042 | ₩10,184 | ₩10,693 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,059 | ₩10,318 | ₩8,978 | ₩10,318 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,871 | ₩9,434 | ₩8,844 | ₩9,246 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,139 | ₩9,139 | ₩8,603 | ₩9,139 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,871 | ₩9,595 | ₩8,844 | ₩9,595 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,139 | ₩9,380 | ₩8,576 | ₩9,327 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,844 | ₩9,112 | ₩8,335 | ₩9,112 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,737 | ₩9,112 | ₩8,308 | ₩9,112 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,085 | ₩9,300 | ₩8,683 | ₩9,059 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,174 | ₩9,380 | ₩8,174 | ₩9,327 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,576 | ₩9,005 | ₩8,174 | ₩8,737 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,576 | ₩9,112 | ₩8,040 | ₩8,603 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,469 | ₩8,683 | ₩8,308 | ₩8,415 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,040 | ₩8,871 | ₩7,531 | ₩8,147 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,745 | ₩8,094 | ₩7,397 | ₩8,094 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,719 | ₩8,040 | ₩6,941 | ₩7,745 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,566 | ₩7,879 | ₩6,566 | ₩7,719 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,923 | ₩7,209 | ₩5,440 | ₩6,968 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,834 | ₩8,228 | ₩6,539 | ₩7,424 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,040 | ₩8,308 | ₩7,558 | ₩8,040 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,576 | ₩8,603 | ₩7,451 | ₩7,772 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,139 | ₩9,219 | ₩8,576 | ₩8,576 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,193 | ₩9,380 | ₩9,112 | ₩9,380 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,353 | ₩9,407 | ₩8,844 | ₩9,327 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,219 | ₩10,050 | ₩9,005 | ₩9,327 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,362 | ₩9,380 | ₩8,362 | ₩9,032 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,657 | ₩8,978 | ₩8,335 | ₩8,362 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,898 | ₩9,327 | ₩8,710 | ₩8,817 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,318 | ₩10,318 | ₩8,710 | ₩8,844 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,112 | ₩9,916 | ₩8,871 | ₩9,166 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,809 | ₩9,809 | ₩8,683 | ₩8,871 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,184 | ₩10,693 | ₩9,916 | ₩10,291 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,648 | ₩10,827 | ₩9,139 | ₩10,023 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,844 | ₩9,648 | ₩8,657 | ₩9,085 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,844 | ₩9,916 | ₩8,844 | ₩8,925 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,353 | ₩9,353 | ₩8,657 | ₩8,925 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,139 | ₩9,782 | ₩8,710 | ₩9,166 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,219 | ₩9,514 | ₩8,898 | ₩9,487 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,916 | ₩9,916 | ₩9,219 | ₩9,648 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,648 | ₩9,836 | ₩9,112 | ₩9,782 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,238 | ₩10,238 | ₩9,595 | ₩10,104 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,246 | ₩10,238 | ₩8,844 | ₩10,238 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,157 | ₩10,693 | ₩9,407 | ₩9,541 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,452 | ₩10,452 | ₩9,568 | ₩10,452 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,184 | ₩10,265 | ₩9,916 | ₩10,184 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,916 | ₩10,479 | ₩9,916 | ₩10,318 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,399 | ₩11,122 | ₩10,077 | ₩10,184 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,425 | ₩10,854 | ₩10,050 | ₩10,693 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,318 | ₩10,881 | ₩9,916 | ₩10,131 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,363 | ₩11,739 | ₩9,541 | ₩10,961 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,631 | ₩11,819 | ₩10,747 | ₩11,765 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,648 | ₩12,677 | ₩9,434 | ₩11,792 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,648 | ₩10,452 | ₩9,648 | ₩9,916 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,300 | ₩10,184 | ₩8,737 | ₩9,863 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,300 | ₩11,042 | ₩9,300 | ₩10,399 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,184 | ₩10,640 | ₩9,407 | ₩9,595 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,881 | ₩11,122 | ₩10,131 | ₩10,479 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩11,042 | ₩11,524 | ₩10,935 | ₩10,961 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,792 | ₩12,516 | ₩11,256 | ₩11,256 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,087 | ₩13,400 | ₩11,605 | ₩11,819 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,543 | ₩12,623 | ₩11,605 | ₩11,819 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,400 | ₩13,427 | ₩12,221 | ₩12,462 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,151 | ₩14,177 | ₩13,132 | ₩13,186 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,641 | ₩15,410 | ₩13,347 | ₩13,856 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,534 | ₩14,392 | ₩13,105 | ₩13,105 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,668 | ₩14,365 | ₩12,998 | ₩13,132 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,588 | ₩15,812 | ₩13,481 | ₩13,883 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,400 | ₩14,365 | ₩12,998 | ₩14,177 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,794 | ₩15,946 | ₩13,293 | ₩13,963 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,998 | ₩15,276 | ₩12,703 | ₩15,169 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,650 | ₩14,713 | ₩12,596 | ₩13,266 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,400 | ₩14,204 | ₩12,167 | ₩12,784 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,980 | ₩15,598 | ₩11,819 | ₩13,400 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,998 | ₩14,070 | ₩11,283 | ₩12,462 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,598 | ₩15,866 | ₩13,132 | ₩14,472 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,172 | ₩23,558 | ₩15,437 | ₩16,697 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,358 | ₩20,368 | ₩16,670 | ₩17,929 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,390 | ₩32,160 | ₩11,122 | ₩28,676 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,774 | ₩12,007 | ₩10,211 | ₩11,310 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,328 | ₩12,328 | ₩9,514 | ₩10,774 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,434 | ₩13,186 | ₩9,434 | ₩12,328 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,836 | ₩10,452 | ₩9,782 | ₩9,782 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,050 | ₩10,720 | ₩9,943 | ₩10,157 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,399 | ₩11,417 | ₩9,380 | ₩10,425 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,863 | ₩10,184 | ₩8,978 | ₩9,246 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,916 | ₩10,988 | ₩9,729 | ₩9,782 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,452 | ₩11,337 | ₩9,648 | ₩10,291 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,533 | ₩11,203 | ₩10,372 | ₩10,452 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,586 | ₩11,122 | ₩10,452 | ₩10,586 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,720 | ₩11,444 | ₩10,586 | ₩10,747 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,452 | ₩11,417 | ₩10,452 | ₩10,801 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,854 | ₩11,417 | ₩10,184 | ₩10,452 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,988 | ₩11,524 | ₩10,988 | ₩11,069 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,908 | ₩11,712 | ₩10,908 | ₩10,988 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,854 | ₩12,060 | ₩10,854 | ₩10,881 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,720 | ₩12,060 | ₩10,720 | ₩11,095 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,363 | ₩11,524 | ₩10,667 | ₩10,720 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,854 | ₩11,792 | ₩10,854 | ₩10,961 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,256 | ₩11,819 | ₩10,720 | ₩10,854 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,961 | ₩11,846 | ₩10,184 | ₩11,256 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,595 | ₩11,846 | ₩9,380 | ₩10,667 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,720 | ₩10,854 | ₩8,871 | ₩9,032 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,596 | ₩13,936 | ₩9,916 | ₩10,720 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,544 | ₩16,027 | ₩11,792 | ₩12,409 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,328 | ₩16,616 | ₩12,221 | ₩15,544 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,747 | ₩14,472 | ₩10,720 | ₩11,792 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,390 | ₩11,390 | ₩10,184 | ₩10,613 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,792 | ₩11,792 | ₩10,506 | ₩11,015 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩11,015 | ₩11,980 | ₩10,774 | ₩11,015 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,444 | ₩12,301 | ₩10,988 | ₩10,988 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,596 | ₩11,310 | ₩11,390 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,998 | ₩13,400 | ₩11,310 | ₩11,337 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,963 | ₩13,963 | ₩12,355 | ₩12,355 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,740 | ₩15,410 | ₩12,945 | ₩13,400 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,936 | ₩15,491 | ₩13,936 | ₩14,472 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,909 | ₩14,472 | ₩13,507 | ₩13,507 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩13,052 | ₩14,338 | ₩13,052 | ₩13,802 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,553 | ₩14,553 | ₩12,864 | ₩13,454 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,536 | ₩17,367 | ₩14,204 | ₩14,204 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,491 | ₩16,643 | ₩15,491 | ₩16,080 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,688 | ₩17,769 | ₩14,553 | ₩15,383 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,342 | ₩20,797 | ₩17,474 | ₩18,224 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,512 | ₩22,780 | ₩20,476 | ₩20,476 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,244 | ₩23,450 | ₩21,574 | ₩22,834 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,280 | ₩25,380 | ₩20,824 | ₩22,003 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,624 | ₩32,053 | ₩18,626 | ₩20,636 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,780 | ₩32,428 | ₩22,780 | ₩30,016 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,414 | ₩26,425 | ₩20,234 | ₩22,968 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,604 | ₩30,070 | ₩20,904 | ₩21,440 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,841 | ₩36,851 | ₩14,740 | ₩27,872 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,561 | ₩45,829 | ₩32,884 | ₩34,841 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,869 | ₩55,477 | ₩49,045 | ₩49,045 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,353 | ₩58,023 | ₩50,921 | ₩51,457 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩60,033 | ₩60,301 | ₩55,450 | ₩57,621 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,425 | ₩63,249 | ₩56,549 | ₩56,549 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,405 | ₩62,070 | ₩52,154 | ₩56,281 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,889 | ₩60,247 | ₩51,457 | ₩51,725 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,889 | ₩62,981 | ₩55,209 | ₩55,209 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩60,033 | ₩61,051 | ₩56,549 | ₩58,961 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,353 | ₩63,249 | ₩56,549 | ₩60,301 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,641 | ₩64,321 | ₩56,281 | ₩56,549 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩66,197 | ₩69,681 | ₩58,693 | ₩63,517 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,557 | ₩79,061 | ₩64,321 | ₩65,661 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩63,249 | ₩80,401 | ₩61,909 | ₩72,361 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,882 | ₩115,697 | ₩53,333 | ₩65,125 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩110,150 | ₩120,602 | ₩92,729 | ₩98,089 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩112,026 | ₩141,613 | ₩104,522 | ₩106,934 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,862 | ₩115,242 | ₩99,161 | ₩112,562 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩94,337 | ₩107,202 | ₩84,421 | ₩103,182 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,401 | ₩98,867 | ₩79,061 | ₩91,657 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,981 | ₩88,441 | ₩57,621 | ₩77,721 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,941 | ₩68,073 | ₩51,457 | ₩56,817 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,601 | ₩57,621 | ₩49,045 | ₩49,581 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,765 | ₩60,274 | ₩52,288 | ₩53,065 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩61,105 | ₩62,177 | ₩55,209 | ₩55,209 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,745 | ₩64,321 | ₩51,725 | ₩62,177 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩66,197 | ₩67,537 | ₩49,581 | ₩50,653 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,721 | ₩77,721 | ₩64,857 | ₩67,537 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,981 | ₩75,175 | ₩62,981 | ₩73,433 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩58,157 | ₩73,406 | ₩56,549 | ₩62,981 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,413 | ₩75,175 | ₩56,281 | ₩60,033 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,433 | ₩75,041 | ₩64,321 | ₩69,145 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,361 | ₩80,669 | ₩67,537 | ₩71,825 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩67,269 | ₩82,277 | ₩64,321 | ₩77,453 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩93,265 | ₩100,234 | ₩55,745 | ₩64,053 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,718 | ₩107,202 | ₩90,317 | ₩93,533 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,890 | ₩120,334 | ₩103,718 | ₩105,862 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩123,014 | ₩123,014 | ₩107,202 | ₩118,994 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,930 | ₩132,930 | ₩118,994 | ₩120,870 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,754 | ₩137,754 | ₩118,190 | ₩128,910 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,930 | ₩134,270 | ₩121,942 | ₩132,662 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,682 | ₩142,980 | ₩129,714 | ₩134,806 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩159,462 | ₩159,462 | ₩125,962 | ₩133,198 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩172,327 | ₩173,023 | ₩149,546 | ₩161,606 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩127,302 | ₩192,963 | ₩121,406 | ₩166,966 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,858 | ₩137,888 | ₩124,354 | ₩130,786 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,662 | ₩140,970 | ₩125,694 | ₩129,446 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩122,478 | ₩164,018 | ₩122,478 | ₩131,858 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩144,454 | ₩144,454 | ₩118,994 | ₩119,798 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩123,014 | ₩154,638 | ₩122,210 | ₩140,166 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩151,154 | ₩163,482 | ₩125,426 | ₩129,714 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,798 | ₩168,843 | ₩116,126 | ₩152,494 | +27.29% | 2.3만 |
|---|