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 | ₩4,992 | ₩6,513 | ₩4,912 | ₩5,899 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,284 | ₩5,472 | ₩4,284 | ₩4,832 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,465 | ₩4,591 | ₩4,338 | ₩4,525 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,418 | ₩4,737 | ₩4,274 | ₩4,418 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,498 | ₩4,765 | ₩4,084 | ₩4,545 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,204 | ₩4,565 | ₩4,164 | ₩4,338 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,044 | ₩4,471 | ₩3,852 | ₩4,311 | +6.60% | 3.3만 |
| 2026.09.30 | ₩4,271 | ₩4,271 | ₩4,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,164 |
| -2.50% |
| 1.7만 |
| 2026.09.29 | ₩4,391 | ₩5,045 | ₩4,284 | ₩4,364 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,205 | ₩5,579 | ₩4,832 | ₩5,045 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,499 | ₩5,499 | ₩5,072 | ₩5,072 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,540 | ₩6,540 | ₩5,125 | ₩5,339 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,220 | ₩6,673 | ₩5,953 | ₩6,487 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,140 | ₩6,540 | ₩6,059 | ₩6,380 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,246 | ₩6,460 | ₩6,033 | ₩6,033 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,113 | ₩6,540 | ₩6,113 | ₩6,220 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,059 | ₩6,380 | ₩5,979 | ₩6,326 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,166 | ₩6,300 | ₩5,926 | ₩6,140 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,246 | ₩6,380 | ₩6,006 | ₩6,220 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,979 | ₩6,433 | ₩5,979 | ₩6,406 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,712 | ₩6,540 | ₩5,712 | ₩6,406 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,766 | ₩6,540 | ₩5,606 | ₩6,326 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,425 | ₩11,745 | ₩6,273 | ₩6,700 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,873 | ₩6,059 | ₩5,659 | ₩6,059 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,793 | ₩6,140 | ₩5,793 | ₩5,899 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,712 | ₩5,846 | ₩5,606 | ₩5,793 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,606 | ₩6,086 | ₩5,152 | ₩5,899 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,659 | ₩5,846 | ₩5,472 | ₩5,472 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,380 | ₩6,380 | ₩5,472 | ₩5,873 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,273 | ₩6,673 | ₩6,193 | ₩6,406 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,006 | ₩6,540 | ₩5,926 | ₩6,380 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,406 | ₩7,154 | ₩5,712 | ₩5,979 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,207 | ₩7,341 | ₩6,727 | ₩6,967 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,608 | ₩7,714 | ₩7,154 | ₩7,341 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,515 | ₩9,343 | ₩7,741 | ₩7,821 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,542 | ₩9,343 | ₩8,275 | ₩8,809 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,528 | ₩8,542 | ₩7,261 | ₩8,489 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,647 | ₩10,277 | ₩6,406 | ₩7,928 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,353 | ₩14,708 | ₩5,526 | ₩7,154 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,593 | ₩6,593 | ₩6,273 | ₩6,540 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,953 | ₩6,940 | ₩5,686 | ₩6,300 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,540 | ₩6,540 | ₩4,805 | ₩6,140 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,207 | ₩7,234 | ₩5,739 | ₩6,647 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,275 | ₩8,275 | ₩7,501 | ₩7,608 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,275 | ₩8,542 | ₩7,901 | ₩8,542 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,008 | ₩9,343 | ₩8,008 | ₩8,515 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,061 | ₩8,942 | ₩7,928 | ₩8,408 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,035 | ₩9,343 | ₩8,008 | ₩8,328 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,848 | ₩8,489 | ₩7,528 | ₩8,275 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,355 | ₩9,076 | ₩8,035 | ₩8,489 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,528 | ₩9,610 | ₩6,914 | ₩8,702 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,380 | ₩17,351 | ₩5,766 | ₩9,076 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,741 | ₩7,875 | ₩4,485 | ₩5,873 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,142 | ₩8,328 | ₩7,741 | ₩7,795 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,022 | ₩9,022 | ₩7,474 | ₩8,142 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,542 | ₩8,756 | ₩8,408 | ₩8,569 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,809 | ₩9,610 | ₩8,542 | ₩8,569 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,183 | ₩9,209 | ₩9,022 | ₩9,076 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,996 | ₩9,183 | ₩8,542 | ₩9,022 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,729 | ₩10,411 | ₩8,542 | ₩8,996 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,076 | ₩10,677 | ₩8,542 | ₩9,156 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,930 | ₩9,957 | ₩9,343 | ₩9,583 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,277 | ₩10,677 | ₩10,144 | ₩10,571 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,944 | ₩11,051 | ₩9,957 | ₩10,144 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,558 | ₩12,012 | ₩10,651 | ₩11,398 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,930 | ₩11,879 | ₩9,930 | ₩11,398 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,969 | ₩10,144 | ₩8,756 | ₩9,743 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,144 | ₩10,144 | ₩9,877 | ₩10,144 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,277 | ₩10,544 | ₩9,877 | ₩10,411 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,144 | ₩10,998 | ₩10,144 | ₩10,651 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,022 | ₩10,277 | ₩8,942 | ₩10,277 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,836 | ₩9,396 | ₩8,809 | ₩9,209 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,103 | ₩9,103 | ₩8,569 | ₩9,103 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,836 | ₩9,556 | ₩8,809 | ₩9,556 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,103 | ₩9,343 | ₩8,542 | ₩9,289 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,809 | ₩9,076 | ₩8,302 | ₩9,076 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,702 | ₩9,076 | ₩8,275 | ₩9,076 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,049 | ₩9,263 | ₩8,649 | ₩9,022 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,142 | ₩9,343 | ₩8,142 | ₩9,289 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,542 | ₩8,969 | ₩8,142 | ₩8,702 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,542 | ₩9,076 | ₩8,008 | ₩8,569 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,435 | ₩8,649 | ₩8,275 | ₩8,382 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,008 | ₩8,836 | ₩7,501 | ₩8,115 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,714 | ₩8,061 | ₩7,367 | ₩8,061 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,688 | ₩8,008 | ₩6,914 | ₩7,714 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,540 | ₩7,848 | ₩6,540 | ₩7,688 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,899 | ₩7,181 | ₩5,419 | ₩6,940 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,807 | ₩8,195 | ₩6,513 | ₩7,394 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,008 | ₩8,275 | ₩7,528 | ₩8,008 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,542 | ₩8,569 | ₩7,421 | ₩7,741 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,103 | ₩9,183 | ₩8,542 | ₩8,542 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,156 | ₩9,343 | ₩9,076 | ₩9,343 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,316 | ₩9,369 | ₩8,809 | ₩9,289 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,183 | ₩10,010 | ₩8,969 | ₩9,289 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,328 | ₩9,343 | ₩8,328 | ₩8,996 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,622 | ₩8,942 | ₩8,302 | ₩8,328 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,862 | ₩9,289 | ₩8,675 | ₩8,782 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,277 | ₩10,277 | ₩8,675 | ₩8,809 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,076 | ₩9,877 | ₩8,836 | ₩9,129 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,770 | ₩9,770 | ₩8,649 | ₩8,836 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,144 | ₩10,651 | ₩9,877 | ₩10,250 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,610 | ₩10,784 | ₩9,103 | ₩9,983 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,809 | ₩9,610 | ₩8,622 | ₩9,049 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,809 | ₩9,877 | ₩8,809 | ₩8,889 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,316 | ₩9,316 | ₩8,622 | ₩8,889 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,103 | ₩9,743 | ₩8,675 | ₩9,129 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,183 | ₩9,476 | ₩8,862 | ₩9,450 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,877 | ₩9,877 | ₩9,183 | ₩9,610 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,610 | ₩9,797 | ₩9,076 | ₩9,743 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,197 | ₩10,197 | ₩9,556 | ₩10,063 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,209 | ₩10,197 | ₩8,809 | ₩10,197 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,117 | ₩10,651 | ₩9,369 | ₩9,503 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,411 | ₩10,411 | ₩9,530 | ₩10,411 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,144 | ₩10,224 | ₩9,877 | ₩10,144 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,877 | ₩10,437 | ₩9,877 | ₩10,277 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,357 | ₩11,078 | ₩10,037 | ₩10,144 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,384 | ₩10,811 | ₩10,010 | ₩10,651 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,277 | ₩10,838 | ₩9,877 | ₩10,090 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,318 | ₩11,692 | ₩9,503 | ₩10,918 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,585 | ₩11,772 | ₩10,704 | ₩11,718 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,610 | ₩12,626 | ₩9,396 | ₩11,745 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,610 | ₩10,411 | ₩9,610 | ₩9,877 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,263 | ₩10,144 | ₩8,702 | ₩9,823 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,263 | ₩10,998 | ₩9,263 | ₩10,357 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,144 | ₩10,597 | ₩9,369 | ₩9,556 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,838 | ₩11,078 | ₩10,090 | ₩10,437 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩10,998 | ₩11,478 | ₩10,891 | ₩10,918 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,745 | ₩12,466 | ₩11,211 | ₩11,211 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,039 | ₩13,347 | ₩11,558 | ₩11,772 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,493 | ₩12,573 | ₩11,558 | ₩11,772 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,347 | ₩13,373 | ₩12,172 | ₩12,413 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,094 | ₩14,121 | ₩13,080 | ₩13,133 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,587 | ₩15,349 | ₩13,293 | ₩13,801 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,480 | ₩14,334 | ₩13,053 | ₩13,053 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,614 | ₩14,308 | ₩12,946 | ₩13,080 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,534 | ₩15,749 | ₩13,427 | ₩13,827 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,347 | ₩14,308 | ₩12,946 | ₩14,121 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,735 | ₩15,883 | ₩13,240 | ₩13,907 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,946 | ₩15,215 | ₩12,653 | ₩15,109 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,599 | ₩14,655 | ₩12,546 | ₩13,213 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,347 | ₩14,148 | ₩12,119 | ₩12,733 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,932 | ₩15,536 | ₩11,772 | ₩13,347 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,946 | ₩14,014 | ₩11,238 | ₩12,413 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,536 | ₩15,803 | ₩13,080 | ₩14,415 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,088 | ₩23,464 | ₩15,376 | ₩16,630 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,285 | ₩20,287 | ₩16,603 | ₩17,858 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,345 | ₩32,032 | ₩11,078 | ₩28,562 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,731 | ₩11,959 | ₩10,170 | ₩11,265 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,279 | ₩12,279 | ₩9,476 | ₩10,731 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,396 | ₩13,133 | ₩9,396 | ₩12,279 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,797 | ₩10,411 | ₩9,743 | ₩9,743 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,010 | ₩10,677 | ₩9,903 | ₩10,117 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,357 | ₩11,371 | ₩9,343 | ₩10,384 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,823 | ₩10,144 | ₩8,942 | ₩9,209 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,877 | ₩10,944 | ₩9,690 | ₩9,743 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,411 | ₩11,291 | ₩9,610 | ₩10,250 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,491 | ₩11,158 | ₩10,330 | ₩10,411 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,544 | ₩11,078 | ₩10,411 | ₩10,544 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,677 | ₩11,398 | ₩10,544 | ₩10,704 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,411 | ₩11,371 | ₩10,411 | ₩10,758 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,811 | ₩11,371 | ₩10,144 | ₩10,411 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,944 | ₩11,478 | ₩10,944 | ₩11,024 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,864 | ₩11,665 | ₩10,864 | ₩10,944 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,811 | ₩12,012 | ₩10,811 | ₩10,838 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,677 | ₩12,012 | ₩10,677 | ₩11,051 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,318 | ₩11,478 | ₩10,624 | ₩10,677 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,811 | ₩11,745 | ₩10,811 | ₩10,918 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,211 | ₩11,772 | ₩10,677 | ₩10,811 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,918 | ₩11,799 | ₩10,144 | ₩11,211 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,556 | ₩11,799 | ₩9,343 | ₩10,624 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,677 | ₩10,811 | ₩8,836 | ₩8,996 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,546 | ₩13,881 | ₩9,877 | ₩10,677 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,482 | ₩15,963 | ₩11,745 | ₩12,359 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,279 | ₩16,550 | ₩12,172 | ₩15,482 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,704 | ₩14,415 | ₩10,677 | ₩11,745 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,345 | ₩11,345 | ₩10,144 | ₩10,571 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,745 | ₩11,745 | ₩10,464 | ₩10,971 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,971 | ₩11,932 | ₩10,731 | ₩10,971 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,398 | ₩12,252 | ₩10,944 | ₩10,944 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,012 | ₩12,546 | ₩11,265 | ₩11,345 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,946 | ₩13,347 | ₩11,265 | ₩11,291 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,907 | ₩13,907 | ₩12,306 | ₩12,306 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,681 | ₩15,349 | ₩12,893 | ₩13,347 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,881 | ₩15,429 | ₩13,881 | ₩14,415 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,854 | ₩14,415 | ₩13,454 | ₩13,454 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩13,000 | ₩14,281 | ₩13,000 | ₩13,747 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,495 | ₩14,495 | ₩12,813 | ₩13,400 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,470 | ₩17,297 | ₩14,148 | ₩14,148 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,429 | ₩16,577 | ₩15,429 | ₩16,016 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,618 | ₩17,698 | ₩14,495 | ₩15,322 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,260 | ₩20,714 | ₩17,404 | ₩18,152 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,423 | ₩22,690 | ₩20,394 | ₩20,394 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,156 | ₩23,357 | ₩21,488 | ₩22,743 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,195 | ₩25,279 | ₩20,741 | ₩21,915 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,498 | ₩31,926 | ₩18,552 | ₩20,554 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,690 | ₩32,299 | ₩22,690 | ₩29,897 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,328 | ₩26,320 | ₩20,154 | ₩22,876 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,494 | ₩29,950 | ₩20,821 | ₩21,355 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,702 | ₩36,704 | ₩14,681 | ₩27,761 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,379 | ₩45,646 | ₩32,753 | ₩34,702 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,654 | ₩55,256 | ₩48,849 | ₩48,849 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,124 | ₩57,792 | ₩50,718 | ₩51,252 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,794 | ₩60,061 | ₩55,229 | ₩57,391 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,192 | ₩62,997 | ₩56,323 | ₩56,323 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,188 | ₩61,822 | ₩51,946 | ₩56,057 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,658 | ₩60,007 | ₩51,252 | ₩51,519 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,658 | ₩62,730 | ₩54,989 | ₩54,989 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,794 | ₩60,808 | ₩56,323 | ₩58,726 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,124 | ₩62,997 | ₩56,323 | ₩60,061 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,395 | ₩64,065 | ₩56,057 | ₩56,323 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,933 | ₩69,403 | ₩58,459 | ₩63,264 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,272 | ₩78,746 | ₩64,065 | ₩65,399 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩62,997 | ₩80,081 | ₩61,662 | ₩72,073 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,444 | ₩115,236 | ₩53,120 | ₩64,865 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,711 | ₩120,121 | ₩92,360 | ₩97,699 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,579 | ₩141,049 | ₩104,105 | ₩106,507 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,440 | ₩114,782 | ₩98,766 | ₩112,113 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,961 | ₩106,774 | ₩84,085 | ₩102,770 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,081 | ₩98,473 | ₩78,746 | ₩91,292 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,730 | ₩88,089 | ₩57,391 | ₩77,411 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,722 | ₩67,802 | ₩51,252 | ₩56,590 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,387 | ₩57,391 | ₩48,849 | ₩49,383 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,527 | ₩60,034 | ₩52,079 | ₩52,853 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,861 | ₩61,929 | ₩54,989 | ₩54,989 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,523 | ₩64,065 | ₩51,519 | ₩61,929 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,933 | ₩67,268 | ₩49,383 | ₩50,451 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,411 | ₩77,411 | ₩64,599 | ₩67,268 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,730 | ₩74,876 | ₩62,730 | ₩73,140 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,925 | ₩73,114 | ₩56,323 | ₩62,730 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,136 | ₩74,876 | ₩56,057 | ₩59,794 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,140 | ₩74,742 | ₩64,065 | ₩68,869 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,073 | ₩80,348 | ₩67,268 | ₩71,539 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩67,001 | ₩81,949 | ₩64,065 | ₩77,145 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,894 | ₩99,834 | ₩55,523 | ₩63,798 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,304 | ₩106,774 | ₩89,957 | ₩93,161 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,456 | ₩119,854 | ₩103,304 | ₩105,440 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,524 | ₩122,524 | ₩106,774 | ₩118,520 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,400 | ₩132,400 | ₩118,520 | ₩120,388 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,205 | ₩137,205 | ₩117,719 | ₩128,396 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,400 | ₩133,735 | ₩121,456 | ₩132,133 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,137 | ₩142,410 | ₩129,197 | ₩134,269 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,827 | ₩158,827 | ₩125,460 | ₩132,667 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,640 | ₩172,334 | ₩148,950 | ₩160,962 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,795 | ₩192,194 | ₩120,922 | ₩166,301 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,333 | ₩137,339 | ₩123,858 | ₩130,265 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,133 | ₩140,408 | ₩125,193 | ₩128,930 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩121,990 | ₩163,365 | ₩121,990 | ₩131,333 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,879 | ₩143,879 | ₩118,520 | ₩119,320 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,524 | ₩154,022 | ₩121,723 | ₩139,608 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,552 | ₩162,831 | ₩124,926 | ₩129,197 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,320 | ₩168,170 | ₩115,663 | ₩151,887 | +27.29% | 2.3만 |
|---|