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 | ₩4,990 | ₩6,511 | ₩4,910 | ₩5,898 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,283 | ₩5,471 | ₩4,283 | ₩4,830 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,463 | ₩4,590 | ₩4,336 | ₩4,523 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,417 | ₩4,735 | ₩4,272 | ₩4,417 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,497 | ₩4,763 | ₩4,083 | ₩4,543 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,203 | ₩4,563 | ₩4,163 | ₩4,336 | +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 | ₩4,363 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,204 | ₩5,577 | ₩4,830 | ₩5,044 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,497 | ₩5,497 | ₩5,070 | ₩5,070 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,538 | ₩6,538 | ₩5,124 | ₩5,337 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,218 | ₩6,672 | ₩5,951 | ₩6,485 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,138 | ₩6,538 | ₩6,058 | ₩6,378 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,245 | ₩6,458 | ₩6,031 | ₩6,031 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,111 | ₩6,538 | ₩6,111 | ₩6,218 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,058 | ₩6,378 | ₩5,978 | ₩6,325 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,164 | ₩6,298 | ₩5,924 | ₩6,138 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,245 | ₩6,378 | ₩6,004 | ₩6,218 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,978 | ₩6,431 | ₩5,978 | ₩6,405 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,711 | ₩6,538 | ₩5,711 | ₩6,405 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,764 | ₩6,538 | ₩5,604 | ₩6,325 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,422 | ₩11,742 | ₩6,271 | ₩6,698 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,871 | ₩6,058 | ₩5,657 | ₩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 | ₩5,844 | ₩5,604 | ₩5,791 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,604 | ₩6,084 | ₩5,150 | ₩5,898 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,657 | ₩5,844 | ₩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 | ₩6,271 | ₩6,672 | ₩6,191 | ₩6,405 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,004 | ₩6,538 | ₩5,924 | ₩6,378 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,405 | ₩7,152 | ₩5,711 | ₩5,978 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,205 | ₩7,339 | ₩6,725 | ₩6,965 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,606 | ₩7,712 | ₩7,152 | ₩7,339 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,513 | ₩9,340 | ₩7,739 | ₩7,819 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,540 | ₩9,340 | ₩8,273 | ₩8,806 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,525 | ₩8,540 | ₩7,259 | ₩8,486 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,645 | ₩10,274 | ₩6,405 | ₩7,926 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,351 | ₩14,704 | ₩5,524 | ₩7,152 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,591 | ₩6,591 | ₩6,271 | ₩6,538 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,951 | ₩6,938 | ₩5,684 | ₩6,298 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,538 | ₩6,538 | ₩4,803 | ₩6,138 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,205 | ₩7,232 | ₩5,737 | ₩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 | ₩7,899 | ₩8,540 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,006 | ₩9,340 | ₩8,006 | ₩8,513 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,059 | ₩8,940 | ₩7,926 | ₩8,406 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,032 | ₩9,340 | ₩8,006 | ₩8,326 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,846 | ₩8,486 | ₩7,525 | ₩8,273 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,353 | ₩9,073 | ₩8,032 | ₩8,486 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,525 | ₩9,607 | ₩6,912 | ₩8,700 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,378 | ₩17,346 | ₩5,764 | ₩9,073 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,739 | ₩7,872 | ₩4,483 | ₩5,871 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,139 | ₩8,326 | ₩7,739 | ₩7,792 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,020 | ₩9,020 | ₩7,472 | ₩8,139 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,540 | ₩8,753 | ₩8,406 | ₩8,566 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,806 | ₩9,607 | ₩8,540 | ₩8,566 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,180 | ₩9,207 | ₩9,020 | ₩9,073 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,993 | ₩9,180 | ₩8,540 | ₩9,020 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,726 | ₩10,408 | ₩8,540 | ₩8,993 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,073 | ₩10,674 | ₩8,540 | ₩9,153 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,927 | ₩9,954 | ₩9,340 | ₩9,580 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,274 | ₩10,674 | ₩10,141 | ₩10,568 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,941 | ₩11,048 | ₩9,954 | ₩10,141 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,555 | ₩12,009 | ₩10,648 | ₩11,395 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,927 | ₩11,875 | ₩9,927 | ₩11,395 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,966 | ₩10,141 | ₩8,753 | ₩9,740 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,141 | ₩10,141 | ₩9,874 | ₩10,141 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,274 | ₩10,541 | ₩9,874 | ₩10,408 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,141 | ₩10,995 | ₩10,141 | ₩10,648 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,020 | ₩10,274 | ₩8,940 | ₩10,274 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,833 | ₩9,393 | ₩8,806 | ₩9,207 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,100 | ₩9,100 | ₩8,566 | ₩9,100 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,833 | ₩9,554 | ₩8,806 | ₩9,554 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,100 | ₩9,340 | ₩8,540 | ₩9,287 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,806 | ₩9,073 | ₩8,299 | ₩9,073 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,700 | ₩9,073 | ₩8,273 | ₩9,073 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,047 | ₩9,260 | ₩8,646 | ₩9,020 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,139 | ₩9,340 | ₩8,139 | ₩9,287 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,540 | ₩8,966 | ₩8,139 | ₩8,700 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,540 | ₩9,073 | ₩8,006 | ₩8,566 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,433 | ₩8,646 | ₩8,273 | ₩8,379 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,006 | ₩8,833 | ₩7,499 | ₩8,113 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,712 | ₩8,059 | ₩7,365 | ₩8,059 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,686 | ₩8,006 | ₩6,912 | ₩7,712 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,538 | ₩7,846 | ₩6,538 | ₩7,686 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,898 | ₩7,179 | ₩5,417 | ₩6,938 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,805 | ₩8,193 | ₩6,511 | ₩7,392 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,006 | ₩8,273 | ₩7,525 | ₩8,006 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,540 | ₩8,566 | ₩7,419 | ₩7,739 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,100 | ₩9,180 | ₩8,540 | ₩8,540 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,153 | ₩9,340 | ₩9,073 | ₩9,340 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,313 | ₩9,367 | ₩8,806 | ₩9,287 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,180 | ₩10,007 | ₩8,966 | ₩9,287 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,326 | ₩9,340 | ₩8,326 | ₩8,993 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,620 | ₩8,940 | ₩8,299 | ₩8,326 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,860 | ₩9,287 | ₩8,673 | ₩8,780 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,274 | ₩10,274 | ₩8,673 | ₩8,806 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,073 | ₩9,874 | ₩8,833 | ₩9,127 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,767 | ₩9,767 | ₩8,646 | ₩8,833 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,141 | ₩10,648 | ₩9,874 | ₩10,247 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,607 | ₩10,781 | ₩9,100 | ₩9,981 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,806 | ₩9,607 | ₩8,620 | ₩9,047 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,806 | ₩9,874 | ₩8,806 | ₩8,886 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,313 | ₩9,313 | ₩8,620 | ₩8,886 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,100 | ₩9,740 | ₩8,673 | ₩9,127 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,180 | ₩9,474 | ₩8,860 | ₩9,447 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,874 | ₩9,874 | ₩9,180 | ₩9,607 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,607 | ₩9,794 | ₩9,073 | ₩9,740 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,194 | ₩10,194 | ₩9,554 | ₩10,061 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,207 | ₩10,194 | ₩8,806 | ₩10,194 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,114 | ₩10,648 | ₩9,367 | ₩9,500 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,408 | ₩10,408 | ₩9,527 | ₩10,408 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,141 | ₩10,221 | ₩9,874 | ₩10,141 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,874 | ₩10,434 | ₩9,874 | ₩10,274 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,354 | ₩11,075 | ₩10,034 | ₩10,141 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,381 | ₩10,808 | ₩10,007 | ₩10,648 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,274 | ₩10,835 | ₩9,874 | ₩10,087 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,315 | ₩11,688 | ₩9,500 | ₩10,915 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,582 | ₩11,769 | ₩10,701 | ₩11,715 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,607 | ₩12,622 | ₩9,393 | ₩11,742 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,607 | ₩10,408 | ₩9,607 | ₩9,874 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,260 | ₩10,141 | ₩8,700 | ₩9,820 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,260 | ₩10,995 | ₩9,260 | ₩10,354 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,141 | ₩10,594 | ₩9,367 | ₩9,554 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,835 | ₩11,075 | ₩10,087 | ₩10,434 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩10,995 | ₩11,475 | ₩10,888 | ₩10,915 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,742 | ₩12,462 | ₩11,208 | ₩11,208 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,035 | ₩13,343 | ₩11,555 | ₩11,769 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,489 | ₩12,569 | ₩11,555 | ₩11,769 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,343 | ₩13,370 | ₩12,169 | ₩12,409 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,090 | ₩14,117 | ₩13,076 | ₩13,130 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,583 | ₩15,344 | ₩13,290 | ₩13,797 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,476 | ₩14,330 | ₩13,049 | ₩13,049 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,610 | ₩14,304 | ₩12,943 | ₩13,076 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,530 | ₩15,745 | ₩13,423 | ₩13,823 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,343 | ₩14,304 | ₩12,943 | ₩14,117 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,731 | ₩15,878 | ₩13,236 | ₩13,903 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,943 | ₩15,211 | ₩12,649 | ₩15,104 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,596 | ₩14,651 | ₩12,542 | ₩13,210 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,343 | ₩14,144 | ₩12,115 | ₩12,729 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,929 | ₩15,531 | ₩11,769 | ₩13,343 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,943 | ₩14,010 | ₩11,235 | ₩12,409 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,531 | ₩15,798 | ₩13,076 | ₩14,410 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,082 | ₩23,457 | ₩15,371 | ₩16,625 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,280 | ₩20,281 | ₩16,599 | ₩17,853 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,342 | ₩32,023 | ₩11,075 | ₩28,554 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,728 | ₩11,955 | ₩10,167 | ₩11,261 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,276 | ₩12,276 | ₩9,474 | ₩10,728 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,393 | ₩13,130 | ₩9,393 | ₩12,276 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,794 | ₩10,408 | ₩9,740 | ₩9,740 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,007 | ₩10,674 | ₩9,901 | ₩10,114 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,354 | ₩11,368 | ₩9,340 | ₩10,381 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,820 | ₩10,141 | ₩8,940 | ₩9,207 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,874 | ₩10,941 | ₩9,687 | ₩9,740 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,408 | ₩11,288 | ₩9,607 | ₩10,247 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,488 | ₩11,155 | ₩10,327 | ₩10,408 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,541 | ₩11,075 | ₩10,408 | ₩10,541 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,674 | ₩11,395 | ₩10,541 | ₩10,701 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,408 | ₩11,368 | ₩10,408 | ₩10,754 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,808 | ₩11,368 | ₩10,141 | ₩10,408 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,941 | ₩11,475 | ₩10,941 | ₩11,021 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,861 | ₩11,662 | ₩10,861 | ₩10,941 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,808 | ₩12,009 | ₩10,808 | ₩10,835 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,674 | ₩12,009 | ₩10,674 | ₩11,048 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,315 | ₩11,475 | ₩10,621 | ₩10,674 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,808 | ₩11,742 | ₩10,808 | ₩10,915 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,208 | ₩11,769 | ₩10,674 | ₩10,808 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,915 | ₩11,795 | ₩10,141 | ₩11,208 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,554 | ₩11,795 | ₩9,340 | ₩10,621 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,674 | ₩10,808 | ₩8,833 | ₩8,993 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,542 | ₩13,877 | ₩9,874 | ₩10,674 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,478 | ₩15,958 | ₩11,742 | ₩12,356 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,276 | ₩16,545 | ₩12,169 | ₩15,478 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,701 | ₩14,410 | ₩10,674 | ₩11,742 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,342 | ₩11,342 | ₩10,141 | ₩10,568 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,742 | ₩11,742 | ₩10,461 | ₩10,968 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,968 | ₩11,929 | ₩10,728 | ₩10,968 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,395 | ₩12,249 | ₩10,941 | ₩10,941 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,009 | ₩12,542 | ₩11,261 | ₩11,342 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,943 | ₩13,343 | ₩11,261 | ₩11,288 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,903 | ₩13,903 | ₩12,302 | ₩12,302 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,677 | ₩15,344 | ₩12,889 | ₩13,343 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,877 | ₩15,425 | ₩13,877 | ₩14,410 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,850 | ₩14,410 | ₩13,450 | ₩13,450 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩12,996 | ₩14,277 | ₩12,996 | ₩13,743 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,490 | ₩14,490 | ₩12,809 | ₩13,396 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,465 | ₩17,293 | ₩14,144 | ₩14,144 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,425 | ₩16,572 | ₩15,425 | ₩16,012 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,613 | ₩17,693 | ₩14,490 | ₩15,318 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,255 | ₩20,708 | ₩17,399 | ₩18,146 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,416 | ₩22,683 | ₩20,388 | ₩20,388 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,149 | ₩23,350 | ₩21,482 | ₩22,736 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,189 | ₩25,272 | ₩20,735 | ₩21,909 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,489 | ₩31,916 | ₩18,547 | ₩20,548 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,683 | ₩32,290 | ₩22,683 | ₩29,888 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,322 | ₩26,312 | ₩20,148 | ₩22,870 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,487 | ₩29,942 | ₩20,815 | ₩21,349 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,692 | ₩36,693 | ₩14,677 | ₩27,753 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,366 | ₩45,633 | ₩32,744 | ₩34,692 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,639 | ₩55,240 | ₩48,835 | ₩48,835 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,108 | ₩57,775 | ₩50,703 | ₩51,237 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,777 | ₩60,044 | ₩55,213 | ₩57,375 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,175 | ₩62,979 | ₩56,307 | ₩56,307 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,173 | ₩61,805 | ₩51,931 | ₩56,041 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,642 | ₩59,990 | ₩51,237 | ₩51,504 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,642 | ₩62,712 | ₩54,973 | ₩54,973 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,777 | ₩60,791 | ₩56,307 | ₩58,709 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,108 | ₩62,979 | ₩56,307 | ₩60,044 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,378 | ₩64,046 | ₩56,041 | ₩56,307 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,914 | ₩69,384 | ₩58,442 | ₩63,246 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,252 | ₩78,724 | ₩64,046 | ₩65,381 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩62,979 | ₩80,058 | ₩61,645 | ₩72,052 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,413 | ₩115,203 | ₩53,105 | ₩64,847 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,679 | ₩120,087 | ₩92,334 | ₩97,671 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,547 | ₩141,009 | ₩104,075 | ₩106,477 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,410 | ₩114,750 | ₩98,738 | ₩112,081 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,935 | ₩106,744 | ₩84,061 | ₩102,741 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,058 | ₩98,445 | ₩78,724 | ₩91,266 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,712 | ₩88,064 | ₩57,375 | ₩77,389 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,706 | ₩67,782 | ₩51,237 | ₩56,574 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,372 | ₩57,375 | ₩48,835 | ₩49,369 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,510 | ₩60,017 | ₩52,064 | ₩52,838 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,844 | ₩61,912 | ₩54,973 | ₩54,973 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,507 | ₩64,046 | ₩51,504 | ₩61,912 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,914 | ₩67,249 | ₩49,369 | ₩50,437 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,389 | ₩77,389 | ₩64,580 | ₩67,249 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,712 | ₩74,854 | ₩62,712 | ₩73,120 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,909 | ₩73,093 | ₩56,307 | ₩62,712 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,117 | ₩74,854 | ₩56,041 | ₩59,777 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,120 | ₩74,721 | ₩64,046 | ₩68,850 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,052 | ₩80,325 | ₩67,249 | ₩71,518 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩66,982 | ₩81,926 | ₩64,046 | ₩77,123 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,867 | ₩99,806 | ₩55,507 | ₩63,780 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,275 | ₩106,744 | ₩89,932 | ₩93,134 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,425 | ₩119,820 | ₩103,275 | ₩105,410 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,489 | ₩122,489 | ₩106,744 | ₩118,486 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,363 | ₩132,363 | ₩118,486 | ₩120,354 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,166 | ₩137,166 | ₩117,685 | ₩128,360 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,363 | ₩133,697 | ₩121,421 | ₩132,096 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,099 | ₩142,370 | ₩129,160 | ₩134,231 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,782 | ₩158,782 | ₩125,424 | ₩132,629 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,591 | ₩172,285 | ₩148,908 | ₩160,917 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,759 | ₩192,139 | ₩120,888 | ₩166,254 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,295 | ₩137,299 | ₩123,823 | ₩130,228 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,096 | ₩140,368 | ₩125,157 | ₩128,893 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩121,955 | ₩163,318 | ₩121,955 | ₩131,295 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,838 | ₩143,838 | ₩118,486 | ₩119,286 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,489 | ₩153,978 | ₩121,688 | ₩139,568 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,509 | ₩162,785 | ₩124,890 | ₩129,160 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,286 | ₩168,122 | ₩115,630 | ₩151,843 | +27.29% | 2.3만 |
|---|