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 | ₩4,989 | ₩6,509 | ₩4,909 | ₩5,896 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,282 | ₩5,469 | ₩4,282 | ₩4,829 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,462 | ₩4,589 | ₩4,335 | ₩4,522 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,415 | ₩4,734 | ₩4,271 | ₩4,415 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,495 | ₩4,762 | ₩4,082 | ₩4,542 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,202 | ₩4,562 | ₩4,162 | ₩4,335 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,042 | ₩4,468 | ₩3,850 | ₩4,308 | +6.60% | 3.3만 |
| 2026.09.30 | ₩4,268 | ₩4,268 | ₩4,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,162 |
| -2.50% |
| 1.7만 |
| 2026.09.29 | ₩4,388 | ₩5,042 | ₩4,282 | ₩4,362 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,202 | ₩5,576 | ₩4,829 | ₩5,042 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,496 | ₩5,496 | ₩5,069 | ₩5,069 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,536 | ₩6,536 | ₩5,122 | ₩5,336 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,216 | ₩6,669 | ₩5,949 | ₩6,483 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,136 | ₩6,536 | ₩6,056 | ₩6,376 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,243 | ₩6,456 | ₩6,029 | ₩6,029 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,109 | ₩6,536 | ₩6,109 | ₩6,216 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,056 | ₩6,376 | ₩5,976 | ₩6,323 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,163 | ₩6,296 | ₩5,922 | ₩6,136 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,243 | ₩6,376 | ₩6,002 | ₩6,216 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,976 | ₩6,429 | ₩5,976 | ₩6,403 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,709 | ₩6,536 | ₩5,709 | ₩6,403 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,762 | ₩6,536 | ₩5,602 | ₩6,323 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,418 | ₩11,738 | ₩6,269 | ₩6,696 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,869 | ₩6,056 | ₩5,656 | ₩6,056 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,789 | ₩6,136 | ₩5,789 | ₩5,896 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,709 | ₩5,842 | ₩5,602 | ₩5,789 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,602 | ₩6,082 | ₩5,149 | ₩5,896 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,656 | ₩5,842 | ₩5,469 | ₩5,469 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,376 | ₩6,376 | ₩5,469 | ₩5,869 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,269 | ₩6,669 | ₩6,189 | ₩6,403 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,002 | ₩6,536 | ₩5,922 | ₩6,376 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,403 | ₩7,150 | ₩5,709 | ₩5,976 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,203 | ₩7,336 | ₩6,723 | ₩6,963 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,603 | ₩7,710 | ₩7,150 | ₩7,336 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,510 | ₩9,337 | ₩7,737 | ₩7,817 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,537 | ₩9,337 | ₩8,270 | ₩8,804 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,523 | ₩8,537 | ₩7,256 | ₩8,483 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,643 | ₩10,271 | ₩6,403 | ₩7,923 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,349 | ₩14,699 | ₩5,522 | ₩7,150 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,589 | ₩6,589 | ₩6,269 | ₩6,536 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,949 | ₩6,936 | ₩5,682 | ₩6,296 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,536 | ₩6,536 | ₩4,802 | ₩6,136 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,203 | ₩7,230 | ₩5,736 | ₩6,643 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,270 | ₩8,270 | ₩7,496 | ₩7,603 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,270 | ₩8,537 | ₩7,897 | ₩8,537 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,003 | ₩9,337 | ₩8,003 | ₩8,510 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,057 | ₩8,937 | ₩7,923 | ₩8,403 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,030 | ₩9,337 | ₩8,003 | ₩8,323 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,843 | ₩8,483 | ₩7,523 | ₩8,270 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,350 | ₩9,070 | ₩8,030 | ₩8,483 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,523 | ₩9,604 | ₩6,909 | ₩8,697 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,376 | ₩17,340 | ₩5,762 | ₩9,070 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,737 | ₩7,870 | ₩4,482 | ₩5,869 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,137 | ₩8,323 | ₩7,737 | ₩7,790 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,017 | ₩9,017 | ₩7,470 | ₩8,137 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,537 | ₩8,750 | ₩8,403 | ₩8,564 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,804 | ₩9,604 | ₩8,537 | ₩8,564 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,177 | ₩9,204 | ₩9,017 | ₩9,070 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,990 | ₩9,177 | ₩8,537 | ₩9,017 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,724 | ₩10,404 | ₩8,537 | ₩8,990 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,070 | ₩10,671 | ₩8,537 | ₩9,150 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,924 | ₩9,951 | ₩9,337 | ₩9,577 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,271 | ₩10,671 | ₩10,137 | ₩10,564 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,938 | ₩11,045 | ₩9,951 | ₩10,137 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,551 | ₩12,005 | ₩10,644 | ₩11,391 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,924 | ₩11,872 | ₩9,924 | ₩11,391 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,964 | ₩10,137 | ₩8,750 | ₩9,737 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,137 | ₩10,137 | ₩9,871 | ₩10,137 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,271 | ₩10,538 | ₩9,871 | ₩10,404 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,137 | ₩10,991 | ₩10,137 | ₩10,644 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,017 | ₩10,271 | ₩8,937 | ₩10,271 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,830 | ₩9,391 | ₩8,804 | ₩9,204 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,097 | ₩9,097 | ₩8,564 | ₩9,097 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,830 | ₩9,551 | ₩8,804 | ₩9,551 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,097 | ₩9,337 | ₩8,537 | ₩9,284 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,804 | ₩9,070 | ₩8,297 | ₩9,070 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,697 | ₩9,070 | ₩8,270 | ₩9,070 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,044 | ₩9,257 | ₩8,644 | ₩9,017 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,137 | ₩9,337 | ₩8,137 | ₩9,284 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,537 | ₩8,964 | ₩8,137 | ₩8,697 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,537 | ₩9,070 | ₩8,003 | ₩8,564 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,430 | ₩8,644 | ₩8,270 | ₩8,377 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,003 | ₩8,830 | ₩7,496 | ₩8,110 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,710 | ₩8,057 | ₩7,363 | ₩8,057 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,683 | ₩8,003 | ₩6,909 | ₩7,710 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,536 | ₩7,843 | ₩6,536 | ₩7,683 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,896 | ₩7,176 | ₩5,416 | ₩6,936 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,803 | ₩8,190 | ₩6,509 | ₩7,390 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,003 | ₩8,270 | ₩7,523 | ₩8,003 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,537 | ₩8,564 | ₩7,416 | ₩7,737 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,097 | ₩9,177 | ₩8,537 | ₩8,537 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,150 | ₩9,337 | ₩9,070 | ₩9,337 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,310 | ₩9,364 | ₩8,804 | ₩9,284 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,177 | ₩10,004 | ₩8,964 | ₩9,284 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,323 | ₩9,337 | ₩8,323 | ₩8,990 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,617 | ₩8,937 | ₩8,297 | ₩8,323 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,857 | ₩9,284 | ₩8,670 | ₩8,777 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,271 | ₩10,271 | ₩8,670 | ₩8,804 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,070 | ₩9,871 | ₩8,830 | ₩9,124 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,764 | ₩9,764 | ₩8,644 | ₩8,830 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,137 | ₩10,644 | ₩9,871 | ₩10,244 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,604 | ₩10,778 | ₩9,097 | ₩9,977 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,804 | ₩9,604 | ₩8,617 | ₩9,044 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,804 | ₩9,871 | ₩8,804 | ₩8,884 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,310 | ₩9,310 | ₩8,617 | ₩8,884 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,097 | ₩9,737 | ₩8,670 | ₩9,124 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,177 | ₩9,471 | ₩8,857 | ₩9,444 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,871 | ₩9,871 | ₩9,177 | ₩9,604 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,604 | ₩9,791 | ₩9,070 | ₩9,737 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,191 | ₩10,191 | ₩9,551 | ₩10,057 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,204 | ₩10,191 | ₩8,804 | ₩10,191 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,111 | ₩10,644 | ₩9,364 | ₩9,497 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,404 | ₩10,404 | ₩9,524 | ₩10,404 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,137 | ₩10,218 | ₩9,871 | ₩10,137 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,871 | ₩10,431 | ₩9,871 | ₩10,271 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,351 | ₩11,071 | ₩10,031 | ₩10,137 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,378 | ₩10,804 | ₩10,004 | ₩10,644 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,271 | ₩10,831 | ₩9,871 | ₩10,084 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,311 | ₩11,685 | ₩9,497 | ₩10,911 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,578 | ₩11,765 | ₩10,698 | ₩11,711 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,604 | ₩12,619 | ₩9,391 | ₩11,738 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,604 | ₩10,404 | ₩9,604 | ₩9,871 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,257 | ₩10,137 | ₩8,697 | ₩9,817 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,257 | ₩10,991 | ₩9,257 | ₩10,351 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,137 | ₩10,591 | ₩9,364 | ₩9,551 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,831 | ₩11,071 | ₩10,084 | ₩10,431 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩10,991 | ₩11,471 | ₩10,884 | ₩10,911 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,738 | ₩12,458 | ₩11,205 | ₩11,205 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,032 | ₩13,339 | ₩11,551 | ₩11,765 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,485 | ₩12,565 | ₩11,551 | ₩11,765 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,339 | ₩13,365 | ₩12,165 | ₩12,405 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,086 | ₩14,112 | ₩13,072 | ₩13,125 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,579 | ₩15,340 | ₩13,285 | ₩13,792 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,472 | ₩14,326 | ₩13,045 | ₩13,045 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,606 | ₩14,299 | ₩12,939 | ₩13,072 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,526 | ₩15,740 | ₩13,419 | ₩13,819 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,339 | ₩14,299 | ₩12,939 | ₩14,112 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,726 | ₩15,873 | ₩13,232 | ₩13,899 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,939 | ₩15,206 | ₩12,645 | ₩15,100 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,592 | ₩14,646 | ₩12,538 | ₩13,205 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,339 | ₩14,139 | ₩12,112 | ₩12,725 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,925 | ₩15,526 | ₩11,765 | ₩13,339 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,939 | ₩14,006 | ₩11,231 | ₩12,405 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,526 | ₩15,793 | ₩13,072 | ₩14,406 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,075 | ₩23,450 | ₩15,366 | ₩16,620 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,274 | ₩20,275 | ₩16,593 | ₩17,847 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,338 | ₩32,013 | ₩11,071 | ₩28,545 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,724 | ₩11,952 | ₩10,164 | ₩11,258 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,272 | ₩12,272 | ₩9,471 | ₩10,724 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,391 | ₩13,125 | ₩9,391 | ₩12,272 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,791 | ₩10,404 | ₩9,737 | ₩9,737 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,004 | ₩10,671 | ₩9,897 | ₩10,111 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,351 | ₩11,365 | ₩9,337 | ₩10,378 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,817 | ₩10,137 | ₩8,937 | ₩9,204 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,871 | ₩10,938 | ₩9,684 | ₩9,737 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,404 | ₩11,285 | ₩9,604 | ₩10,244 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,484 | ₩11,151 | ₩10,324 | ₩10,404 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,538 | ₩11,071 | ₩10,404 | ₩10,538 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,671 | ₩11,391 | ₩10,538 | ₩10,698 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,404 | ₩11,365 | ₩10,404 | ₩10,751 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,804 | ₩11,365 | ₩10,137 | ₩10,404 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,938 | ₩11,471 | ₩10,938 | ₩11,018 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,858 | ₩11,658 | ₩10,858 | ₩10,938 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,804 | ₩12,005 | ₩10,804 | ₩10,831 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,671 | ₩12,005 | ₩10,671 | ₩11,045 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,311 | ₩11,471 | ₩10,618 | ₩10,671 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,804 | ₩11,738 | ₩10,804 | ₩10,911 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,205 | ₩11,765 | ₩10,671 | ₩10,804 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,911 | ₩11,791 | ₩10,137 | ₩11,205 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,551 | ₩11,791 | ₩9,337 | ₩10,618 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,671 | ₩10,804 | ₩8,830 | ₩8,990 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,538 | ₩13,872 | ₩9,871 | ₩10,671 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,473 | ₩15,953 | ₩11,738 | ₩12,352 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,272 | ₩16,540 | ₩12,165 | ₩15,473 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,698 | ₩14,406 | ₩10,671 | ₩11,738 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,338 | ₩11,338 | ₩10,137 | ₩10,564 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,738 | ₩11,738 | ₩10,458 | ₩10,964 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,964 | ₩11,925 | ₩10,724 | ₩10,964 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,391 | ₩12,245 | ₩10,938 | ₩10,938 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,005 | ₩12,538 | ₩11,258 | ₩11,338 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,939 | ₩13,339 | ₩11,258 | ₩11,285 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,899 | ₩13,899 | ₩12,298 | ₩12,298 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,673 | ₩15,340 | ₩12,885 | ₩13,339 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,872 | ₩15,420 | ₩13,872 | ₩14,406 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,846 | ₩14,406 | ₩13,446 | ₩13,446 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩12,992 | ₩14,273 | ₩12,992 | ₩13,739 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,486 | ₩14,486 | ₩12,805 | ₩13,392 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,460 | ₩17,287 | ₩14,139 | ₩14,139 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,420 | ₩16,567 | ₩15,420 | ₩16,007 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,607 | ₩17,687 | ₩14,486 | ₩15,313 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,248 | ₩20,702 | ₩17,394 | ₩18,141 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,409 | ₩22,676 | ₩20,382 | ₩20,382 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,142 | ₩23,343 | ₩21,475 | ₩22,729 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,182 | ₩25,264 | ₩20,728 | ₩21,902 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,480 | ₩31,906 | ₩18,541 | ₩20,542 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,676 | ₩32,280 | ₩22,676 | ₩29,879 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,315 | ₩26,304 | ₩20,142 | ₩22,863 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,478 | ₩29,932 | ₩20,809 | ₩21,342 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,681 | ₩36,682 | ₩14,673 | ₩27,745 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,352 | ₩45,619 | ₩32,733 | ₩34,681 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,622 | ₩55,223 | ₩48,820 | ₩48,820 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,090 | ₩57,757 | ₩50,687 | ₩51,221 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,758 | ₩60,025 | ₩55,196 | ₩57,357 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,157 | ₩62,959 | ₩56,290 | ₩56,290 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,156 | ₩61,785 | ₩51,915 | ₩56,023 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,624 | ₩59,971 | ₩51,221 | ₩51,488 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,624 | ₩62,692 | ₩54,956 | ₩54,956 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,758 | ₩60,772 | ₩56,290 | ₩58,691 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,090 | ₩62,959 | ₩56,290 | ₩60,025 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,358 | ₩64,026 | ₩56,023 | ₩56,290 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,894 | ₩69,362 | ₩58,424 | ₩63,226 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,229 | ₩78,699 | ₩64,026 | ₩65,360 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩62,959 | ₩80,033 | ₩61,625 | ₩72,030 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,378 | ₩115,167 | ₩53,088 | ₩64,827 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,645 | ₩120,049 | ₩92,304 | ₩97,640 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,512 | ₩140,964 | ₩104,043 | ₩106,444 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,377 | ₩114,714 | ₩98,707 | ₩112,046 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,905 | ₩106,710 | ₩84,034 | ₩102,709 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,033 | ₩98,414 | ₩78,699 | ₩91,237 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,692 | ₩88,036 | ₩57,357 | ₩77,365 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,689 | ₩67,761 | ₩51,221 | ₩56,557 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,355 | ₩57,357 | ₩48,820 | ₩49,354 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,491 | ₩59,998 | ₩52,048 | ₩52,822 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,825 | ₩61,892 | ₩54,956 | ₩54,956 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,489 | ₩64,026 | ₩51,488 | ₩61,892 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,894 | ₩67,228 | ₩49,354 | ₩50,421 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,365 | ₩77,365 | ₩64,560 | ₩67,228 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,692 | ₩74,831 | ₩62,692 | ₩73,097 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,890 | ₩73,070 | ₩56,290 | ₩62,692 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,095 | ₩74,831 | ₩56,023 | ₩59,758 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,097 | ₩74,697 | ₩64,026 | ₩68,828 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,030 | ₩80,300 | ₩67,228 | ₩71,496 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩66,961 | ₩81,900 | ₩64,026 | ₩77,098 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,838 | ₩99,774 | ₩55,489 | ₩63,759 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,242 | ₩106,710 | ₩89,904 | ₩93,105 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,391 | ₩119,782 | ₩103,242 | ₩105,377 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,450 | ₩122,450 | ₩106,710 | ₩118,449 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,321 | ₩132,321 | ₩118,449 | ₩120,316 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,123 | ₩137,123 | ₩117,648 | ₩128,319 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,321 | ₩133,655 | ₩121,383 | ₩132,054 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,056 | ₩142,325 | ₩129,120 | ₩134,188 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,732 | ₩158,732 | ₩125,385 | ₩132,588 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,537 | ₩172,231 | ₩148,861 | ₩160,866 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,719 | ₩192,079 | ₩120,850 | ₩166,201 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,254 | ₩137,256 | ₩123,784 | ₩130,187 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,054 | ₩140,324 | ₩125,118 | ₩128,853 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩121,917 | ₩163,267 | ₩121,917 | ₩131,254 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,792 | ₩143,792 | ₩118,449 | ₩119,249 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,450 | ₩153,930 | ₩121,650 | ₩139,524 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,462 | ₩162,733 | ₩124,851 | ₩129,120 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,249 | ₩168,069 | ₩115,594 | ₩151,796 | +27.29% | 2.3만 |
|---|