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 | ₩4,991 | ₩6,512 | ₩4,911 | ₩5,898 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,283 | ₩5,471 | ₩4,283 | ₩4,831 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,464 | ₩4,590 | ₩4,337 | ₩4,524 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,417 | ₩4,736 | ₩4,273 | ₩4,417 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,497 | ₩4,764 | ₩4,083 | ₩4,544 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,203 | ₩4,564 | ₩4,163 | ₩4,337 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,043 | ₩4,470 | ₩3,851 | ₩4,310 | +6.60% | 3.3만 |
| 2026.09.30 | ₩4,270 | ₩4,270 | ₩4,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,163 |
| -2.50% |
| 1.7만 |
| 2026.09.29 | ₩4,390 | ₩5,044 | ₩4,283 | ₩4,364 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,204 | ₩5,578 | ₩4,831 | ₩5,044 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,498 | ₩5,498 | ₩5,071 | ₩5,071 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,539 | ₩6,539 | ₩5,124 | ₩5,338 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,218 | ₩6,672 | ₩5,951 | ₩6,485 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,138 | ₩6,539 | ₩6,058 | ₩6,378 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,245 | ₩6,459 | ₩6,032 | ₩6,032 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,112 | ₩6,539 | ₩6,112 | ₩6,218 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,058 | ₩6,378 | ₩5,978 | ₩6,325 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,165 | ₩6,298 | ₩5,925 | ₩6,138 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,245 | ₩6,378 | ₩6,005 | ₩6,218 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,978 | ₩6,432 | ₩5,978 | ₩6,405 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,711 | ₩6,539 | ₩5,711 | ₩6,405 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,765 | ₩6,539 | ₩5,605 | ₩6,325 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,423 | ₩11,743 | ₩6,272 | ₩6,699 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,871 | ₩6,058 | ₩5,658 | ₩6,058 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,791 | ₩6,138 | ₩5,791 | ₩5,898 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,711 | ₩5,845 | ₩5,605 | ₩5,791 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,605 | ₩6,085 | ₩5,151 | ₩5,898 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,658 | ₩5,845 | ₩5,471 | ₩5,471 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,378 | ₩6,378 | ₩5,471 | ₩5,871 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,272 | ₩6,672 | ₩6,192 | ₩6,405 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,005 | ₩6,539 | ₩5,925 | ₩6,378 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,405 | ₩7,152 | ₩5,711 | ₩5,978 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,206 | ₩7,339 | ₩6,725 | ₩6,966 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,606 | ₩7,713 | ₩7,152 | ₩7,339 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,514 | ₩9,341 | ₩7,740 | ₩7,820 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,540 | ₩9,341 | ₩8,273 | ₩8,807 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,526 | ₩8,540 | ₩7,259 | ₩8,487 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,645 | ₩10,275 | ₩6,405 | ₩7,926 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,352 | ₩14,705 | ₩5,524 | ₩7,152 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,592 | ₩6,592 | ₩6,272 | ₩6,539 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,951 | ₩6,939 | ₩5,685 | ₩6,298 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,539 | ₩6,539 | ₩4,804 | ₩6,138 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,206 | ₩7,233 | ₩5,738 | ₩6,645 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,273 | ₩8,273 | ₩7,499 | ₩7,606 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,273 | ₩8,540 | ₩7,900 | ₩8,540 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,006 | ₩9,341 | ₩8,006 | ₩8,514 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,060 | ₩8,941 | ₩7,926 | ₩8,407 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,033 | ₩9,341 | ₩8,006 | ₩8,327 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,846 | ₩8,487 | ₩7,526 | ₩8,273 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,353 | ₩9,074 | ₩8,033 | ₩8,487 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,526 | ₩9,608 | ₩6,912 | ₩8,700 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,378 | ₩17,347 | ₩5,765 | ₩9,074 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,740 | ₩7,873 | ₩4,484 | ₩5,871 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,140 | ₩8,327 | ₩7,740 | ₩7,793 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,021 | ₩9,021 | ₩7,473 | ₩8,140 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,540 | ₩8,754 | ₩8,407 | ₩8,567 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,807 | ₩9,608 | ₩8,540 | ₩8,567 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,181 | ₩9,207 | ₩9,021 | ₩9,074 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,994 | ₩9,181 | ₩8,540 | ₩9,021 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,727 | ₩10,408 | ₩8,540 | ₩8,994 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,074 | ₩10,675 | ₩8,540 | ₩9,154 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,928 | ₩9,955 | ₩9,341 | ₩9,581 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,275 | ₩10,675 | ₩10,142 | ₩10,569 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,942 | ₩11,049 | ₩9,955 | ₩10,142 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,556 | ₩12,010 | ₩10,649 | ₩11,396 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,928 | ₩11,876 | ₩9,928 | ₩11,396 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,967 | ₩10,142 | ₩8,754 | ₩9,741 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,142 | ₩10,142 | ₩9,875 | ₩10,142 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,275 | ₩10,542 | ₩9,875 | ₩10,408 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,142 | ₩10,996 | ₩10,142 | ₩10,649 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,021 | ₩10,275 | ₩8,941 | ₩10,275 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,834 | ₩9,394 | ₩8,807 | ₩9,207 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,101 | ₩9,101 | ₩8,567 | ₩9,101 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,834 | ₩9,554 | ₩8,807 | ₩9,554 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,101 | ₩9,341 | ₩8,540 | ₩9,287 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,807 | ₩9,074 | ₩8,300 | ₩9,074 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,700 | ₩9,074 | ₩8,273 | ₩9,074 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,047 | ₩9,261 | ₩8,647 | ₩9,021 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,140 | ₩9,341 | ₩8,140 | ₩9,287 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,540 | ₩8,967 | ₩8,140 | ₩8,700 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,540 | ₩9,074 | ₩8,006 | ₩8,567 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,433 | ₩8,647 | ₩8,273 | ₩8,380 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,006 | ₩8,834 | ₩7,499 | ₩8,113 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,713 | ₩8,060 | ₩7,366 | ₩8,060 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,686 | ₩8,006 | ₩6,912 | ₩7,713 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,539 | ₩7,846 | ₩6,539 | ₩7,686 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,898 | ₩7,179 | ₩5,418 | ₩6,939 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,805 | ₩8,193 | ₩6,512 | ₩7,393 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,006 | ₩8,273 | ₩7,526 | ₩8,006 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,540 | ₩8,567 | ₩7,419 | ₩7,740 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,101 | ₩9,181 | ₩8,540 | ₩8,540 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,154 | ₩9,341 | ₩9,074 | ₩9,341 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,314 | ₩9,368 | ₩8,807 | ₩9,287 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,181 | ₩10,008 | ₩8,967 | ₩9,287 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,327 | ₩9,341 | ₩8,327 | ₩8,994 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,620 | ₩8,941 | ₩8,300 | ₩8,327 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,860 | ₩9,287 | ₩8,674 | ₩8,780 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,275 | ₩10,275 | ₩8,674 | ₩8,807 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,074 | ₩9,875 | ₩8,834 | ₩9,127 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,768 | ₩9,768 | ₩8,647 | ₩8,834 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,142 | ₩10,649 | ₩9,875 | ₩10,248 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,608 | ₩10,782 | ₩9,101 | ₩9,981 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,807 | ₩9,608 | ₩8,620 | ₩9,047 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,807 | ₩9,875 | ₩8,807 | ₩8,887 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,314 | ₩9,314 | ₩8,620 | ₩8,887 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,101 | ₩9,741 | ₩8,674 | ₩9,127 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,181 | ₩9,474 | ₩8,860 | ₩9,448 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,875 | ₩9,875 | ₩9,181 | ₩9,608 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,608 | ₩9,795 | ₩9,074 | ₩9,741 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,195 | ₩10,195 | ₩9,554 | ₩10,061 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,207 | ₩10,195 | ₩8,807 | ₩10,195 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,115 | ₩10,649 | ₩9,368 | ₩9,501 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,408 | ₩10,408 | ₩9,528 | ₩10,408 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,142 | ₩10,222 | ₩9,875 | ₩10,142 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,875 | ₩10,435 | ₩9,875 | ₩10,275 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,355 | ₩11,076 | ₩10,035 | ₩10,142 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,382 | ₩10,809 | ₩10,008 | ₩10,649 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,275 | ₩10,835 | ₩9,875 | ₩10,088 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,316 | ₩11,689 | ₩9,501 | ₩10,915 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,583 | ₩11,769 | ₩10,702 | ₩11,716 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,608 | ₩12,624 | ₩9,394 | ₩11,743 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,608 | ₩10,408 | ₩9,608 | ₩9,875 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,261 | ₩10,142 | ₩8,700 | ₩9,821 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,261 | ₩10,996 | ₩9,261 | ₩10,355 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,142 | ₩10,595 | ₩9,368 | ₩9,554 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,835 | ₩11,076 | ₩10,088 | ₩10,435 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩10,996 | ₩11,476 | ₩10,889 | ₩10,915 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,743 | ₩12,463 | ₩11,209 | ₩11,209 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,036 | ₩13,344 | ₩11,556 | ₩11,769 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,490 | ₩12,570 | ₩11,556 | ₩11,769 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,344 | ₩13,371 | ₩12,170 | ₩12,410 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,091 | ₩14,118 | ₩13,077 | ₩13,131 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,584 | ₩15,346 | ₩13,291 | ₩13,798 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,478 | ₩14,332 | ₩13,051 | ₩13,051 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,611 | ₩14,305 | ₩12,944 | ₩13,077 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,531 | ₩15,746 | ₩13,424 | ₩13,824 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,344 | ₩14,305 | ₩12,944 | ₩14,118 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,732 | ₩15,879 | ₩13,237 | ₩13,905 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,944 | ₩15,212 | ₩12,650 | ₩15,106 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,597 | ₩14,652 | ₩12,543 | ₩13,211 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,344 | ₩14,145 | ₩12,116 | ₩12,730 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,930 | ₩15,533 | ₩11,769 | ₩13,344 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,944 | ₩14,011 | ₩11,236 | ₩12,410 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,533 | ₩15,799 | ₩13,077 | ₩14,412 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,084 | ₩23,459 | ₩15,372 | ₩16,627 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,281 | ₩20,283 | ₩16,600 | ₩17,854 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,342 | ₩32,026 | ₩11,076 | ₩28,556 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,729 | ₩11,956 | ₩10,168 | ₩11,262 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,277 | ₩12,277 | ₩9,474 | ₩10,729 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,394 | ₩13,131 | ₩9,394 | ₩12,277 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,795 | ₩10,408 | ₩9,741 | ₩9,741 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,008 | ₩10,675 | ₩9,901 | ₩10,115 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,355 | ₩11,369 | ₩9,341 | ₩10,382 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,821 | ₩10,142 | ₩8,941 | ₩9,207 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,875 | ₩10,942 | ₩9,688 | ₩9,741 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,408 | ₩11,289 | ₩9,608 | ₩10,248 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,488 | ₩11,156 | ₩10,328 | ₩10,408 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,542 | ₩11,076 | ₩10,408 | ₩10,542 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,675 | ₩11,396 | ₩10,542 | ₩10,702 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,408 | ₩11,369 | ₩10,408 | ₩10,755 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,809 | ₩11,369 | ₩10,142 | ₩10,408 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,942 | ₩11,476 | ₩10,942 | ₩11,022 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,862 | ₩11,663 | ₩10,862 | ₩10,942 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,809 | ₩12,010 | ₩10,809 | ₩10,835 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,675 | ₩12,010 | ₩10,675 | ₩11,049 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,316 | ₩11,476 | ₩10,622 | ₩10,675 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,809 | ₩11,743 | ₩10,809 | ₩10,915 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,209 | ₩11,769 | ₩10,675 | ₩10,809 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,915 | ₩11,796 | ₩10,142 | ₩11,209 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,554 | ₩11,796 | ₩9,341 | ₩10,622 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,675 | ₩10,809 | ₩8,834 | ₩8,994 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,543 | ₩13,878 | ₩9,875 | ₩10,675 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,479 | ₩15,960 | ₩11,743 | ₩12,357 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,277 | ₩16,547 | ₩12,170 | ₩15,479 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,702 | ₩14,412 | ₩10,675 | ₩11,743 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,342 | ₩11,342 | ₩10,142 | ₩10,569 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,743 | ₩11,743 | ₩10,462 | ₩10,969 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,969 | ₩11,930 | ₩10,729 | ₩10,969 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,396 | ₩12,250 | ₩10,942 | ₩10,942 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,010 | ₩12,543 | ₩11,262 | ₩11,342 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,944 | ₩13,344 | ₩11,262 | ₩11,289 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,905 | ₩13,905 | ₩12,303 | ₩12,303 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,679 | ₩15,346 | ₩12,890 | ₩13,344 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,878 | ₩15,426 | ₩13,878 | ₩14,412 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,851 | ₩14,412 | ₩13,451 | ₩13,451 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩12,997 | ₩14,278 | ₩12,997 | ₩13,744 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,492 | ₩14,492 | ₩12,810 | ₩13,397 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,467 | ₩17,294 | ₩14,145 | ₩14,145 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,426 | ₩16,573 | ₩15,426 | ₩16,013 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,614 | ₩17,694 | ₩14,492 | ₩15,319 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,256 | ₩20,710 | ₩17,401 | ₩18,148 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,418 | ₩22,685 | ₩20,390 | ₩20,390 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,151 | ₩23,352 | ₩21,484 | ₩22,738 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,190 | ₩25,274 | ₩20,737 | ₩21,911 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,492 | ₩31,919 | ₩18,548 | ₩20,550 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,685 | ₩32,293 | ₩22,685 | ₩29,891 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,324 | ₩26,315 | ₩20,150 | ₩22,872 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,489 | ₩29,944 | ₩20,817 | ₩21,351 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,695 | ₩36,696 | ₩14,679 | ₩27,756 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,370 | ₩45,637 | ₩32,746 | ₩34,695 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,643 | ₩55,245 | ₩48,839 | ₩48,839 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,113 | ₩57,780 | ₩50,708 | ₩51,241 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,782 | ₩60,048 | ₩55,218 | ₩57,380 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,180 | ₩62,984 | ₩56,312 | ₩56,312 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,177 | ₩61,810 | ₩51,935 | ₩56,045 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,647 | ₩59,995 | ₩51,241 | ₩51,508 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,647 | ₩62,717 | ₩54,978 | ₩54,978 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,782 | ₩60,796 | ₩56,312 | ₩58,714 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,113 | ₩62,984 | ₩56,312 | ₩60,048 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,383 | ₩64,052 | ₩56,045 | ₩56,312 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,920 | ₩69,389 | ₩58,447 | ₩63,251 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,257 | ₩78,730 | ₩64,052 | ₩65,386 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩62,984 | ₩80,065 | ₩61,650 | ₩72,058 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,422 | ₩115,213 | ₩53,110 | ₩64,852 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,688 | ₩120,097 | ₩92,341 | ₩97,679 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,557 | ₩141,020 | ₩104,084 | ₩106,486 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,418 | ₩114,759 | ₩98,746 | ₩112,090 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,942 | ₩106,753 | ₩84,068 | ₩102,750 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,065 | ₩98,453 | ₩78,730 | ₩91,274 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,717 | ₩88,071 | ₩57,380 | ₩77,396 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,711 | ₩67,788 | ₩51,241 | ₩56,579 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,376 | ₩57,380 | ₩48,839 | ₩49,373 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,515 | ₩60,022 | ₩52,069 | ₩52,843 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,849 | ₩61,917 | ₩54,978 | ₩54,978 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,511 | ₩64,052 | ₩51,508 | ₩61,917 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,920 | ₩67,254 | ₩49,373 | ₩50,441 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,396 | ₩77,396 | ₩64,585 | ₩67,254 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,717 | ₩74,860 | ₩62,717 | ₩73,126 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,913 | ₩73,099 | ₩56,312 | ₩62,717 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,122 | ₩74,860 | ₩56,045 | ₩59,782 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,126 | ₩74,727 | ₩64,052 | ₩68,856 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,058 | ₩80,331 | ₩67,254 | ₩71,524 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩66,987 | ₩81,933 | ₩64,052 | ₩77,129 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,875 | ₩99,814 | ₩55,511 | ₩63,785 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,283 | ₩106,753 | ₩89,939 | ₩93,142 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,434 | ₩119,830 | ₩103,283 | ₩105,418 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,499 | ₩122,499 | ₩106,753 | ₩118,496 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,373 | ₩132,373 | ₩118,496 | ₩120,364 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,177 | ₩137,177 | ₩117,695 | ₩128,370 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,373 | ₩133,708 | ₩121,431 | ₩132,107 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,110 | ₩142,382 | ₩129,171 | ₩134,242 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,795 | ₩158,795 | ₩125,435 | ₩132,640 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,605 | ₩172,299 | ₩148,920 | ₩160,930 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,769 | ₩192,155 | ₩120,898 | ₩166,267 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,306 | ₩137,311 | ₩123,833 | ₩130,238 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,107 | ₩140,380 | ₩125,168 | ₩128,904 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩121,965 | ₩163,332 | ₩121,965 | ₩131,306 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,849 | ₩143,849 | ₩118,496 | ₩119,296 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,499 | ₩153,991 | ₩121,698 | ₩139,579 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,521 | ₩162,798 | ₩124,901 | ₩129,171 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,296 | ₩168,136 | ₩115,640 | ₩151,856 | +27.29% | 2.3만 |
|---|