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 | ₩4,993 | ₩6,515 | ₩4,913 | ₩5,901 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,286 | ₩5,474 | ₩4,286 | ₩4,833 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,466 | ₩4,593 | ₩4,339 | ₩4,526 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,419 | ₩4,738 | ₩4,275 | ₩4,419 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,499 | ₩4,766 | ₩4,085 | ₩4,546 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,206 | ₩4,566 | ₩4,165 | ₩4,339 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,045 | ₩4,473 | ₩3,853 | ₩4,312 | +6.60% | 3.3만 |
| 2026.09.30 | ₩4,272 | ₩4,272 | ₩4,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,165 |
| -2.50% |
| 1.7만 |
| 2026.09.29 | ₩4,392 | ₩5,047 | ₩4,286 | ₩4,366 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,207 | ₩5,581 | ₩4,833 | ₩5,047 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,501 | ₩5,501 | ₩5,073 | ₩5,073 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,542 | ₩6,542 | ₩5,127 | ₩5,340 | -18.37% | 6.4만 |
|---|
| 2026.09.23 | ₩6,221 | ₩6,675 | ₩5,954 | ₩6,488 | +4.29% | 2.7만 |
|---|
| 2026.09.22 | ₩6,141 | ₩6,542 | ₩6,061 | ₩6,382 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,248 | ₩6,462 | ₩6,035 | ₩6,035 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,115 | ₩6,542 | ₩6,115 | ₩6,221 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,061 | ₩6,382 | ₩5,981 | ₩6,328 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,168 | ₩6,302 | ₩5,928 | ₩6,141 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,248 | ₩6,382 | ₩6,008 | ₩6,221 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,981 | ₩6,435 | ₩5,981 | ₩6,408 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,714 | ₩6,542 | ₩5,714 | ₩6,408 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,768 | ₩6,542 | ₩5,607 | ₩6,328 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,428 | ₩11,749 | ₩6,275 | ₩6,702 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,874 | ₩6,061 | ₩5,661 | ₩6,061 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,794 | ₩6,141 | ₩5,794 | ₩5,901 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,714 | ₩5,848 | ₩5,607 | ₩5,794 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,607 | ₩6,088 | ₩5,153 | ₩5,901 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,661 | ₩5,848 | ₩5,474 | ₩5,474 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,382 | ₩6,382 | ₩5,474 | ₩5,874 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,275 | ₩6,675 | ₩6,195 | ₩6,408 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,008 | ₩6,542 | ₩5,928 | ₩6,382 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,408 | ₩7,156 | ₩5,714 | ₩5,981 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,343 | ₩6,729 | ₩6,969 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,610 | ₩7,717 | ₩7,156 | ₩7,343 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,518 | ₩9,346 | ₩7,743 | ₩7,824 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,545 | ₩9,346 | ₩8,277 | ₩8,812 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,530 | ₩8,545 | ₩7,263 | ₩8,491 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,649 | ₩10,280 | ₩6,408 | ₩7,930 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,355 | ₩14,713 | ₩5,527 | ₩7,156 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,595 | ₩6,595 | ₩6,275 | ₩6,542 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,954 | ₩6,942 | ₩5,687 | ₩6,302 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,542 | ₩6,542 | ₩4,806 | ₩6,141 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,236 | ₩5,741 | ₩6,649 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,277 | ₩8,277 | ₩7,503 | ₩7,610 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,277 | ₩8,545 | ₩7,904 | ₩8,545 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,010 | ₩9,346 | ₩8,010 | ₩8,518 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,064 | ₩8,945 | ₩7,930 | ₩8,411 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,037 | ₩9,346 | ₩8,010 | ₩8,331 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,850 | ₩8,491 | ₩7,530 | ₩8,277 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,358 | ₩9,079 | ₩8,037 | ₩8,491 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,530 | ₩9,613 | ₩6,916 | ₩8,705 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,382 | ₩17,356 | ₩5,768 | ₩9,079 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,743 | ₩7,877 | ₩4,486 | ₩5,874 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,144 | ₩8,331 | ₩7,743 | ₩7,797 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,025 | ₩9,025 | ₩7,476 | ₩8,144 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,545 | ₩8,758 | ₩8,411 | ₩8,571 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,812 | ₩9,613 | ₩8,545 | ₩8,571 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,185 | ₩9,212 | ₩9,025 | ₩9,079 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,998 | ₩9,185 | ₩8,545 | ₩9,025 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,731 | ₩10,414 | ₩8,545 | ₩8,998 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,079 | ₩10,681 | ₩8,545 | ₩9,159 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,933 | ₩9,960 | ₩9,346 | ₩9,586 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,280 | ₩10,681 | ₩10,147 | ₩10,574 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,948 | ₩11,054 | ₩9,960 | ₩10,147 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,562 | ₩12,016 | ₩10,654 | ₩11,402 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,933 | ₩11,882 | ₩9,933 | ₩11,402 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,972 | ₩10,147 | ₩8,758 | ₩9,746 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,147 | ₩10,147 | ₩9,880 | ₩10,147 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,280 | ₩10,547 | ₩9,880 | ₩10,414 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,147 | ₩11,001 | ₩10,147 | ₩10,654 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,025 | ₩10,280 | ₩8,945 | ₩10,280 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,838 | ₩9,399 | ₩8,812 | ₩9,212 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,105 | ₩9,105 | ₩8,571 | ₩9,105 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,838 | ₩9,559 | ₩8,812 | ₩9,559 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,105 | ₩9,346 | ₩8,545 | ₩9,292 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,812 | ₩9,079 | ₩8,304 | ₩9,079 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,705 | ₩9,079 | ₩8,277 | ₩9,079 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,052 | ₩9,265 | ₩8,651 | ₩9,025 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,144 | ₩9,346 | ₩8,144 | ₩9,292 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,545 | ₩8,972 | ₩8,144 | ₩8,705 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,545 | ₩9,079 | ₩8,010 | ₩8,571 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,438 | ₩8,651 | ₩8,277 | ₩8,384 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,010 | ₩8,838 | ₩7,503 | ₩8,117 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,717 | ₩8,064 | ₩7,370 | ₩8,064 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,690 | ₩8,010 | ₩6,916 | ₩7,717 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,542 | ₩7,850 | ₩6,542 | ₩7,690 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,901 | ₩7,183 | ₩5,420 | ₩6,942 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,809 | ₩8,197 | ₩6,515 | ₩7,396 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,010 | ₩8,277 | ₩7,530 | ₩8,010 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,545 | ₩8,571 | ₩7,423 | ₩7,743 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,105 | ₩9,185 | ₩8,545 | ₩8,545 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,159 | ₩9,346 | ₩9,079 | ₩9,346 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,319 | ₩9,372 | ₩8,812 | ₩9,292 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,185 | ₩10,013 | ₩8,972 | ₩9,292 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,331 | ₩9,346 | ₩8,331 | ₩8,998 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,625 | ₩8,945 | ₩8,304 | ₩8,331 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,865 | ₩9,292 | ₩8,678 | ₩8,785 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,280 | ₩10,280 | ₩8,678 | ₩8,812 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,079 | ₩9,880 | ₩8,838 | ₩9,132 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,773 | ₩9,773 | ₩8,651 | ₩8,838 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,147 | ₩10,654 | ₩9,880 | ₩10,253 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,613 | ₩10,787 | ₩9,105 | ₩9,986 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,812 | ₩9,613 | ₩8,625 | ₩9,052 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,812 | ₩9,880 | ₩8,812 | ₩8,892 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,319 | ₩9,319 | ₩8,625 | ₩8,892 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,105 | ₩9,746 | ₩8,678 | ₩9,132 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,185 | ₩9,479 | ₩8,865 | ₩9,452 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,880 | ₩9,880 | ₩9,185 | ₩9,613 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,613 | ₩9,799 | ₩9,079 | ₩9,746 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,200 | ₩10,200 | ₩9,559 | ₩10,067 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,212 | ₩10,200 | ₩8,812 | ₩10,200 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,120 | ₩10,654 | ₩9,372 | ₩9,506 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,414 | ₩10,414 | ₩9,532 | ₩10,414 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,147 | ₩10,227 | ₩9,880 | ₩10,147 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,880 | ₩10,440 | ₩9,880 | ₩10,280 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,360 | ₩11,081 | ₩10,040 | ₩10,147 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,387 | ₩10,814 | ₩10,013 | ₩10,654 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,280 | ₩10,841 | ₩9,880 | ₩10,093 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,321 | ₩11,695 | ₩9,506 | ₩10,921 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,588 | ₩11,775 | ₩10,707 | ₩11,722 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,613 | ₩12,630 | ₩9,399 | ₩11,749 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,613 | ₩10,414 | ₩9,613 | ₩9,880 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,265 | ₩10,147 | ₩8,705 | ₩9,826 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,265 | ₩11,001 | ₩9,265 | ₩10,360 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,147 | ₩10,601 | ₩9,372 | ₩9,559 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,841 | ₩11,081 | ₩10,093 | ₩10,440 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩11,001 | ₩11,482 | ₩10,894 | ₩10,921 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,749 | ₩12,470 | ₩11,215 | ₩11,215 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,042 | ₩13,351 | ₩11,562 | ₩11,775 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,496 | ₩12,576 | ₩11,562 | ₩11,775 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,351 | ₩13,378 | ₩12,176 | ₩12,416 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,098 | ₩14,125 | ₩13,084 | ₩13,137 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,591 | ₩15,353 | ₩13,297 | ₩13,805 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,484 | ₩14,339 | ₩13,057 | ₩13,057 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,618 | ₩14,312 | ₩12,950 | ₩13,084 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,538 | ₩15,754 | ₩13,431 | ₩13,831 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,351 | ₩14,312 | ₩12,950 | ₩14,125 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,739 | ₩15,887 | ₩13,244 | ₩13,912 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,950 | ₩15,220 | ₩12,657 | ₩15,113 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,603 | ₩14,659 | ₩12,550 | ₩13,217 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,351 | ₩14,152 | ₩12,123 | ₩12,737 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,936 | ₩15,540 | ₩11,775 | ₩13,351 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,950 | ₩14,018 | ₩11,241 | ₩12,416 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,540 | ₩15,807 | ₩13,084 | ₩14,419 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,094 | ₩23,471 | ₩15,380 | ₩16,635 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,291 | ₩20,293 | ₩16,608 | ₩17,863 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,348 | ₩32,042 | ₩11,081 | ₩28,571 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,734 | ₩11,962 | ₩10,173 | ₩11,268 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,283 | ₩12,283 | ₩9,479 | ₩10,734 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,399 | ₩13,137 | ₩9,399 | ₩12,283 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,799 | ₩10,414 | ₩9,746 | ₩9,746 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,013 | ₩10,681 | ₩9,906 | ₩10,120 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,360 | ₩11,375 | ₩9,346 | ₩10,387 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,826 | ₩10,147 | ₩8,945 | ₩9,212 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,880 | ₩10,948 | ₩9,693 | ₩9,746 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,414 | ₩11,295 | ₩9,613 | ₩10,253 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,494 | ₩11,161 | ₩10,334 | ₩10,414 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,547 | ₩11,081 | ₩10,414 | ₩10,547 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,681 | ₩11,402 | ₩10,547 | ₩10,707 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,414 | ₩11,375 | ₩10,414 | ₩10,761 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,814 | ₩11,375 | ₩10,147 | ₩10,414 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,948 | ₩11,482 | ₩10,948 | ₩11,028 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,868 | ₩11,669 | ₩10,868 | ₩10,948 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,814 | ₩12,016 | ₩10,814 | ₩10,841 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,681 | ₩12,016 | ₩10,681 | ₩11,054 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,321 | ₩11,482 | ₩10,627 | ₩10,681 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,814 | ₩11,749 | ₩10,814 | ₩10,921 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,215 | ₩11,775 | ₩10,681 | ₩10,814 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,921 | ₩11,802 | ₩10,147 | ₩11,215 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,559 | ₩11,802 | ₩9,346 | ₩10,627 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,681 | ₩10,814 | ₩8,838 | ₩8,998 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,550 | ₩13,885 | ₩9,880 | ₩10,681 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,487 | ₩15,968 | ₩11,749 | ₩12,363 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,283 | ₩16,555 | ₩12,176 | ₩15,487 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,707 | ₩14,419 | ₩10,681 | ₩11,749 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,348 | ₩11,348 | ₩10,147 | ₩10,574 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,749 | ₩11,749 | ₩10,467 | ₩10,974 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,974 | ₩11,936 | ₩10,734 | ₩10,974 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,402 | ₩12,256 | ₩10,948 | ₩10,948 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,016 | ₩12,550 | ₩11,268 | ₩11,348 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,950 | ₩13,351 | ₩11,268 | ₩11,295 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,912 | ₩13,912 | ₩12,309 | ₩12,309 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,686 | ₩15,353 | ₩12,897 | ₩13,351 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,885 | ₩15,434 | ₩13,885 | ₩14,419 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,858 | ₩14,419 | ₩13,458 | ₩13,458 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩13,004 | ₩14,285 | ₩13,004 | ₩13,751 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,499 | ₩14,499 | ₩12,817 | ₩13,404 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,475 | ₩17,303 | ₩14,152 | ₩14,152 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,434 | ₩16,582 | ₩15,434 | ₩16,021 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,623 | ₩17,703 | ₩14,499 | ₩15,327 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,267 | ₩20,720 | ₩17,409 | ₩18,157 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,429 | ₩22,696 | ₩20,400 | ₩20,400 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,162 | ₩23,364 | ₩21,495 | ₩22,750 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,201 | ₩25,286 | ₩20,747 | ₩21,922 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,508 | ₩31,935 | ₩18,558 | ₩20,560 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,696 | ₩32,309 | ₩22,696 | ₩29,906 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,335 | ₩26,328 | ₩20,160 | ₩22,883 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,503 | ₩29,959 | ₩20,827 | ₩21,361 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,712 | ₩36,715 | ₩14,686 | ₩27,770 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,393 | ₩45,660 | ₩32,763 | ₩34,712 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,670 | ₩55,272 | ₩48,864 | ₩48,864 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,141 | ₩57,809 | ₩50,733 | ₩51,267 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,812 | ₩60,079 | ₩55,246 | ₩57,408 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,209 | ₩63,016 | ₩56,340 | ₩56,340 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,204 | ₩61,841 | ₩51,961 | ₩56,073 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,675 | ₩60,025 | ₩51,267 | ₩51,534 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,675 | ₩62,749 | ₩55,005 | ₩55,005 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,812 | ₩60,826 | ₩56,340 | ₩58,744 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,141 | ₩63,016 | ₩56,340 | ₩60,079 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,414 | ₩64,084 | ₩56,073 | ₩56,340 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,953 | ₩69,424 | ₩58,477 | ₩63,283 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,293 | ₩78,770 | ₩64,084 | ₩65,419 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩63,016 | ₩80,105 | ₩61,681 | ₩72,094 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,477 | ₩115,271 | ₩53,136 | ₩64,885 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,744 | ₩120,157 | ₩92,388 | ₩97,728 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,613 | ₩141,091 | ₩104,136 | ₩106,539 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,471 | ₩114,817 | ₩98,796 | ₩112,147 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,990 | ₩106,806 | ₩84,110 | ₩102,801 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,105 | ₩98,502 | ₩78,770 | ₩91,319 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,749 | ₩88,115 | ₩57,408 | ₩77,435 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,738 | ₩67,822 | ₩51,267 | ₩56,607 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,403 | ₩57,408 | ₩48,864 | ₩49,398 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,545 | ₩60,052 | ₩52,095 | ₩52,869 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,880 | ₩61,948 | ₩55,005 | ₩55,005 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,539 | ₩64,084 | ₩51,534 | ₩61,948 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,953 | ₩67,288 | ₩49,398 | ₩50,466 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,435 | ₩77,435 | ₩64,618 | ₩67,288 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,749 | ₩74,898 | ₩62,749 | ₩73,162 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,942 | ₩73,136 | ₩56,340 | ₩62,749 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,157 | ₩74,898 | ₩56,073 | ₩59,812 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,162 | ₩74,764 | ₩64,084 | ₩68,890 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,094 | ₩80,372 | ₩67,288 | ₩71,560 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩67,021 | ₩81,974 | ₩64,084 | ₩77,168 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,922 | ₩99,864 | ₩55,539 | ₩63,817 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,335 | ₩106,806 | ₩89,984 | ₩93,189 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,489 | ₩119,890 | ₩103,335 | ₩105,471 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,560 | ₩122,560 | ₩106,806 | ₩118,555 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,440 | ₩132,440 | ₩118,555 | ₩120,424 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,246 | ₩137,246 | ₩117,754 | ₩128,435 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,440 | ₩133,775 | ₩121,492 | ₩132,173 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,178 | ₩142,453 | ₩129,236 | ₩134,309 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,875 | ₩158,875 | ₩125,498 | ₩132,707 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,691 | ₩172,386 | ₩148,995 | ₩161,011 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,833 | ₩192,252 | ₩120,958 | ₩166,351 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,372 | ₩137,380 | ₩123,895 | ₩130,304 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,173 | ₩140,450 | ₩125,231 | ₩128,969 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩122,026 | ₩163,414 | ₩122,026 | ₩131,372 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,922 | ₩143,922 | ₩118,555 | ₩119,356 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,560 | ₩154,068 | ₩121,759 | ₩139,649 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,597 | ₩162,880 | ₩124,963 | ₩129,236 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,356 | ₩168,220 | ₩115,698 | ₩151,932 | +27.29% | 2.3만 |
|---|