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 | ₩6,513 | ₩4,911 | ₩5,899 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,284 | ₩5,472 | ₩4,284 | ₩4,831 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,464 | ₩4,591 | ₩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 | ₩4,084 | ₩4,544 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,204 | ₩4,564 | ₩4,164 | ₩4,337 | +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 | ₩5,578 | ₩4,831 | ₩5,045 | -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 | ₩5,125 | ₩5,338 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,219 | ₩6,673 | ₩5,952 | ₩6,486 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,139 | ₩6,539 | ₩6,059 | ₩6,379 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,246 | ₩6,459 | ₩6,032 | ₩6,032 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,112 | ₩6,539 | ₩6,112 | ₩6,219 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,059 | ₩6,379 | ₩5,979 | ₩6,326 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,166 | ₩6,299 | ₩5,925 | ₩6,139 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,246 | ₩6,379 | ₩6,006 | ₩6,219 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,979 | ₩6,433 | ₩5,979 | ₩6,406 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,712 | ₩6,539 | ₩5,712 | ₩6,406 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,765 | ₩6,539 | ₩5,605 | ₩6,326 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,424 | ₩11,744 | ₩6,272 | ₩6,699 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,872 | ₩6,059 | ₩5,659 | ₩6,059 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,792 | ₩6,139 | ₩5,792 | ₩5,899 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,712 | ₩5,845 | ₩5,605 | ₩5,792 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,605 | ₩6,086 | ₩5,151 | ₩5,899 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,659 | ₩5,845 | ₩5,472 | ₩5,472 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,379 | ₩6,379 | ₩5,472 | ₩5,872 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,272 | ₩6,673 | ₩6,192 | ₩6,406 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,006 | ₩6,539 | ₩5,925 | ₩6,379 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,406 | ₩7,153 | ₩5,712 | ₩5,979 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,207 | ₩7,340 | ₩6,726 | ₩6,966 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,607 | ₩7,714 | ₩7,153 | ₩7,340 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,514 | ₩9,342 | ₩7,740 | ₩7,821 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,541 | ₩9,342 | ₩8,274 | ₩8,808 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,527 | ₩8,541 | ₩7,260 | ₩8,488 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,646 | ₩10,276 | ₩6,406 | ₩7,927 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,353 | ₩14,707 | ₩5,525 | ₩7,153 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,593 | ₩6,593 | ₩6,272 | ₩6,539 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,952 | ₩6,940 | ₩5,685 | ₩6,299 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,539 | ₩6,539 | ₩4,804 | ₩6,139 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,207 | ₩7,233 | ₩5,739 | ₩6,646 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,274 | ₩8,274 | ₩7,500 | ₩7,607 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,274 | ₩8,541 | ₩7,901 | ₩8,541 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,007 | ₩9,342 | ₩8,007 | ₩8,514 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,061 | ₩8,942 | ₩7,927 | ₩8,408 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,034 | ₩9,342 | ₩8,007 | ₩8,328 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,847 | ₩8,488 | ₩7,527 | ₩8,274 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,354 | ₩9,075 | ₩8,034 | ₩8,488 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,527 | ₩9,609 | ₩6,913 | ₩8,701 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,379 | ₩17,349 | ₩5,765 | ₩9,075 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,740 | ₩7,874 | ₩4,484 | ₩5,872 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,141 | ₩8,328 | ₩7,740 | ₩7,794 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,022 | ₩9,022 | ₩7,474 | ₩8,141 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,541 | ₩8,755 | ₩8,408 | ₩8,568 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,808 | ₩9,609 | ₩8,541 | ₩8,568 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,182 | ₩9,208 | ₩9,022 | ₩9,075 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,995 | ₩9,182 | ₩8,541 | ₩9,022 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,728 | ₩10,410 | ₩8,541 | ₩8,995 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,075 | ₩10,676 | ₩8,541 | ₩9,155 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,929 | ₩9,956 | ₩9,342 | ₩9,582 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,276 | ₩10,676 | ₩10,143 | ₩10,570 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,943 | ₩11,050 | ₩9,956 | ₩10,143 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,557 | ₩12,011 | ₩10,650 | ₩11,397 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,929 | ₩11,878 | ₩9,929 | ₩11,397 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,968 | ₩10,143 | ₩8,755 | ₩9,742 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,143 | ₩10,143 | ₩9,876 | ₩10,143 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,276 | ₩10,543 | ₩9,876 | ₩10,410 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,143 | ₩10,997 | ₩10,143 | ₩10,650 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,022 | ₩10,276 | ₩8,942 | ₩10,276 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,835 | ₩9,395 | ₩8,808 | ₩9,208 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,102 | ₩9,102 | ₩8,568 | ₩9,102 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,835 | ₩9,555 | ₩8,808 | ₩9,555 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,102 | ₩9,342 | ₩8,541 | ₩9,289 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,808 | ₩9,075 | ₩8,301 | ₩9,075 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,701 | ₩9,075 | ₩8,274 | ₩9,075 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,048 | ₩9,262 | ₩8,648 | ₩9,022 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,141 | ₩9,342 | ₩8,141 | ₩9,289 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,541 | ₩8,968 | ₩8,141 | ₩8,701 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,541 | ₩9,075 | ₩8,007 | ₩8,568 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,434 | ₩8,648 | ₩8,274 | ₩8,381 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,007 | ₩8,835 | ₩7,500 | ₩8,114 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,714 | ₩8,061 | ₩7,367 | ₩8,061 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,687 | ₩8,007 | ₩6,913 | ₩7,714 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,539 | ₩7,847 | ₩6,539 | ₩7,687 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,899 | ₩7,180 | ₩5,418 | ₩6,940 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,806 | ₩8,194 | ₩6,513 | ₩7,393 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,007 | ₩8,274 | ₩7,527 | ₩8,007 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,541 | ₩8,568 | ₩7,420 | ₩7,740 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,102 | ₩9,182 | ₩8,541 | ₩8,541 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,155 | ₩9,342 | ₩9,075 | ₩9,342 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,315 | ₩9,369 | ₩8,808 | ₩9,289 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,182 | ₩10,009 | ₩8,968 | ₩9,289 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,328 | ₩9,342 | ₩8,328 | ₩8,995 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,621 | ₩8,942 | ₩8,301 | ₩8,328 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,861 | ₩9,289 | ₩8,675 | ₩8,781 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,276 | ₩10,276 | ₩8,675 | ₩8,808 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,075 | ₩9,876 | ₩8,835 | ₩9,128 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,769 | ₩9,769 | ₩8,648 | ₩8,835 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,143 | ₩10,650 | ₩9,876 | ₩10,249 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,609 | ₩10,783 | ₩9,102 | ₩9,983 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,808 | ₩9,609 | ₩8,621 | ₩9,048 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,808 | ₩9,876 | ₩8,808 | ₩8,888 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,315 | ₩9,315 | ₩8,621 | ₩8,888 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,102 | ₩9,742 | ₩8,675 | ₩9,128 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,182 | ₩9,475 | ₩8,861 | ₩9,449 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,876 | ₩9,876 | ₩9,182 | ₩9,609 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,609 | ₩9,796 | ₩9,075 | ₩9,742 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,196 | ₩10,196 | ₩9,555 | ₩10,063 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,208 | ₩10,196 | ₩8,808 | ₩10,196 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,116 | ₩10,650 | ₩9,369 | ₩9,502 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,410 | ₩10,410 | ₩9,529 | ₩10,410 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,143 | ₩10,223 | ₩9,876 | ₩10,143 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,876 | ₩10,436 | ₩9,876 | ₩10,276 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,356 | ₩11,077 | ₩10,036 | ₩10,143 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,383 | ₩10,810 | ₩10,009 | ₩10,650 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,276 | ₩10,837 | ₩9,876 | ₩10,089 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,317 | ₩11,691 | ₩9,502 | ₩10,917 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,584 | ₩11,771 | ₩10,703 | ₩11,717 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,609 | ₩12,625 | ₩9,395 | ₩11,744 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,609 | ₩10,410 | ₩9,609 | ₩9,876 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,262 | ₩10,143 | ₩8,701 | ₩9,822 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,262 | ₩10,997 | ₩9,262 | ₩10,356 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,143 | ₩10,596 | ₩9,369 | ₩9,555 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,837 | ₩11,077 | ₩10,089 | ₩10,436 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩10,997 | ₩11,477 | ₩10,890 | ₩10,917 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,744 | ₩12,465 | ₩11,210 | ₩11,210 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,038 | ₩13,346 | ₩11,557 | ₩11,771 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,491 | ₩12,572 | ₩11,557 | ₩11,771 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,346 | ₩13,372 | ₩12,171 | ₩12,411 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,093 | ₩14,120 | ₩13,079 | ₩13,132 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,586 | ₩15,347 | ₩13,292 | ₩13,799 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,479 | ₩14,333 | ₩13,052 | ₩13,052 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,613 | ₩14,306 | ₩12,945 | ₩13,079 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,532 | ₩15,748 | ₩13,426 | ₩13,826 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,346 | ₩14,306 | ₩12,945 | ₩14,120 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,734 | ₩15,881 | ₩13,239 | ₩13,906 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,945 | ₩15,214 | ₩12,652 | ₩15,107 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,598 | ₩14,653 | ₩12,545 | ₩13,212 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,346 | ₩14,146 | ₩12,118 | ₩12,732 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,931 | ₩15,534 | ₩11,771 | ₩13,346 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,945 | ₩14,013 | ₩11,237 | ₩12,411 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,534 | ₩15,801 | ₩13,079 | ₩14,413 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,086 | ₩23,462 | ₩15,374 | ₩16,629 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,283 | ₩20,285 | ₩16,602 | ₩17,856 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,344 | ₩32,029 | ₩11,077 | ₩28,560 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,730 | ₩11,958 | ₩10,169 | ₩11,264 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,278 | ₩12,278 | ₩9,475 | ₩10,730 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,395 | ₩13,132 | ₩9,395 | ₩12,278 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,796 | ₩10,410 | ₩9,742 | ₩9,742 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,009 | ₩10,676 | ₩9,902 | ₩10,116 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,356 | ₩11,370 | ₩9,342 | ₩10,383 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,822 | ₩10,143 | ₩8,942 | ₩9,208 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,876 | ₩10,943 | ₩9,689 | ₩9,742 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,410 | ₩11,290 | ₩9,609 | ₩10,249 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,490 | ₩11,157 | ₩10,329 | ₩10,410 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,543 | ₩11,077 | ₩10,410 | ₩10,543 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,676 | ₩11,397 | ₩10,543 | ₩10,703 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,410 | ₩11,370 | ₩10,410 | ₩10,757 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,810 | ₩11,370 | ₩10,143 | ₩10,410 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,943 | ₩11,477 | ₩10,943 | ₩11,023 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,863 | ₩11,664 | ₩10,863 | ₩10,943 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,810 | ₩12,011 | ₩10,810 | ₩10,837 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,676 | ₩12,011 | ₩10,676 | ₩11,050 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,317 | ₩11,477 | ₩10,623 | ₩10,676 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,810 | ₩11,744 | ₩10,810 | ₩10,917 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,210 | ₩11,771 | ₩10,676 | ₩10,810 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,917 | ₩11,798 | ₩10,143 | ₩11,210 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,555 | ₩11,798 | ₩9,342 | ₩10,623 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,676 | ₩10,810 | ₩8,835 | ₩8,995 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,545 | ₩13,879 | ₩9,876 | ₩10,676 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,481 | ₩15,961 | ₩11,744 | ₩12,358 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,278 | ₩16,549 | ₩12,171 | ₩15,481 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,703 | ₩14,413 | ₩10,676 | ₩11,744 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,344 | ₩11,344 | ₩10,143 | ₩10,570 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,744 | ₩11,744 | ₩10,463 | ₩10,970 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,970 | ₩11,931 | ₩10,730 | ₩10,970 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,397 | ₩12,251 | ₩10,943 | ₩10,943 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,011 | ₩12,545 | ₩11,264 | ₩11,344 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,945 | ₩13,346 | ₩11,264 | ₩11,290 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,906 | ₩13,906 | ₩12,305 | ₩12,305 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,680 | ₩15,347 | ₩12,892 | ₩13,346 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,879 | ₩15,428 | ₩13,879 | ₩14,413 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,853 | ₩14,413 | ₩13,452 | ₩13,452 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩12,999 | ₩14,280 | ₩12,999 | ₩13,746 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,493 | ₩14,493 | ₩12,812 | ₩13,399 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,468 | ₩17,296 | ₩14,146 | ₩14,146 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,428 | ₩16,575 | ₩15,428 | ₩16,015 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,616 | ₩17,696 | ₩14,493 | ₩15,321 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,259 | ₩20,712 | ₩17,403 | ₩18,150 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,421 | ₩22,688 | ₩20,392 | ₩20,392 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,154 | ₩23,355 | ₩21,486 | ₩22,741 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,193 | ₩25,277 | ₩20,739 | ₩21,913 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,496 | ₩31,923 | ₩18,550 | ₩20,552 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,688 | ₩32,296 | ₩22,688 | ₩29,894 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,326 | ₩26,318 | ₩20,152 | ₩22,874 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,492 | ₩29,948 | ₩20,819 | ₩21,353 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,699 | ₩36,700 | ₩14,680 | ₩27,759 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,375 | ₩45,642 | ₩32,750 | ₩34,699 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,649 | ₩55,251 | ₩48,845 | ₩48,845 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,119 | ₩57,786 | ₩50,713 | ₩51,247 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,788 | ₩60,055 | ₩55,224 | ₩57,386 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,187 | ₩62,991 | ₩56,318 | ₩56,318 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,183 | ₩61,817 | ₩51,941 | ₩56,052 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,653 | ₩60,002 | ₩51,247 | ₩51,514 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,653 | ₩62,724 | ₩54,984 | ₩54,984 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,788 | ₩60,803 | ₩56,318 | ₩58,721 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,119 | ₩62,991 | ₩56,318 | ₩60,055 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,390 | ₩64,059 | ₩56,052 | ₩56,318 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,927 | ₩69,397 | ₩58,454 | ₩63,258 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,266 | ₩78,739 | ₩64,059 | ₩65,393 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩62,991 | ₩80,074 | ₩61,657 | ₩72,066 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,434 | ₩115,226 | ₩53,115 | ₩64,860 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,701 | ₩120,110 | ₩92,352 | ₩97,690 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,569 | ₩141,036 | ₩104,096 | ₩106,498 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,430 | ₩114,772 | ₩98,757 | ₩112,103 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,953 | ₩106,765 | ₩84,077 | ₩102,761 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,074 | ₩98,464 | ₩78,739 | ₩91,284 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,724 | ₩88,081 | ₩57,386 | ₩77,404 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,717 | ₩67,796 | ₩51,247 | ₩56,585 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,382 | ₩57,386 | ₩48,845 | ₩49,379 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,521 | ₩60,029 | ₩52,075 | ₩52,849 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,856 | ₩61,924 | ₩54,984 | ₩54,984 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,518 | ₩64,059 | ₩51,514 | ₩61,924 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,927 | ₩67,262 | ₩49,379 | ₩50,446 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,404 | ₩77,404 | ₩64,593 | ₩67,262 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,724 | ₩74,869 | ₩62,724 | ₩73,134 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,920 | ₩73,107 | ₩56,318 | ₩62,724 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,130 | ₩74,869 | ₩56,052 | ₩59,788 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,134 | ₩74,735 | ₩64,059 | ₩68,863 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,066 | ₩80,341 | ₩67,262 | ₩71,532 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩66,995 | ₩81,942 | ₩64,059 | ₩77,138 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,885 | ₩99,825 | ₩55,518 | ₩63,792 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,295 | ₩106,765 | ₩89,949 | ₩93,152 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,446 | ₩119,843 | ₩103,295 | ₩105,430 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,513 | ₩122,513 | ₩106,765 | ₩118,509 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,388 | ₩132,388 | ₩118,509 | ₩120,377 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,193 | ₩137,193 | ₩117,708 | ₩128,385 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,388 | ₩133,723 | ₩121,445 | ₩132,121 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,125 | ₩142,398 | ₩129,185 | ₩134,257 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,813 | ₩158,813 | ₩125,449 | ₩132,655 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,624 | ₩172,318 | ₩148,937 | ₩160,948 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,783 | ₩192,177 | ₩120,911 | ₩166,286 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,321 | ₩137,326 | ₩123,847 | ₩130,253 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,121 | ₩140,396 | ₩125,182 | ₩128,918 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩121,979 | ₩163,350 | ₩121,979 | ₩131,321 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,866 | ₩143,866 | ₩118,509 | ₩119,310 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,513 | ₩154,008 | ₩121,712 | ₩139,595 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,538 | ₩162,816 | ₩124,915 | ₩129,185 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,310 | ₩168,155 | ₩115,653 | ₩151,873 | +27.29% | 2.3만 |
|---|