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 | ₩6,514 | ₩4,913 | ₩5,900 | +18.18% | 58.4만 |
| 2026.10.08 | ₩4,285 | ₩5,473 | ₩4,285 | ₩4,832 | +12.77% | 19.5만 |
| 2026.10.07 | ₩4,465 | ₩4,592 | ₩4,339 | ₩4,525 | +1.35% | 1.5만 |
| 2026.10.06 | ₩4,419 | ₩4,738 | ₩4,274 | ₩4,419 | 0.00% | 7.9천 |
| 2026.10.05 | ₩4,499 | ₩4,766 | ₩4,085 | ₩4,545 | +1.04% | 1.6만 |
| 2026.10.02 | ₩4,205 | ₩4,565 | ₩4,165 | ₩4,339 | +3.17% | 2.1만 |
| 2026.10.01 | ₩4,045 | ₩4,472 | ₩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 | ₩5,046 | ₩4,285 | ₩4,365 | -0.61% | 5.4만 |
|---|
| 2026.09.28 | ₩5,206 | ₩5,580 | ₩4,832 | ₩5,046 | -3.08% | 5만 |
|---|
| 2026.09.25 | ₩5,500 | ₩5,500 | ₩5,073 | ₩5,073 | -7.77% | 2.5만 |
|---|
| 2026.09.24 | ₩6,541 | ₩6,541 | ₩5,126 | ₩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 | ₩6,541 | ₩6,061 | ₩6,381 | +3.91% | 1.3만 |
|---|
| 2026.09.21 | ₩6,247 | ₩6,461 | ₩6,034 | ₩6,034 | -3.42% | 2.6만 |
|---|
| 2026.09.18 | ₩6,114 | ₩6,541 | ₩6,114 | ₩6,221 | +1.75% | 2.4만 |
|---|
| 2026.09.17 | ₩6,061 | ₩6,381 | ₩5,980 | ₩6,328 | +4.41% | 1.5만 |
|---|
| 2026.09.16 | ₩6,167 | ₩6,301 | ₩5,927 | ₩6,141 | -0.43% | 2.9만 |
|---|
| 2026.09.15 | ₩6,247 | ₩6,381 | ₩6,007 | ₩6,221 | -0.43% | 1.8만 |
|---|
| 2026.09.14 | ₩5,980 | ₩6,434 | ₩5,980 | ₩6,408 | +7.14% | 2만 |
|---|
| 2026.09.11 | ₩5,714 | ₩6,541 | ₩5,714 | ₩6,408 | +12.15% | 7.6만 |
|---|
| 2026.09.10 | ₩5,767 | ₩6,541 | ₩5,607 | ₩6,328 | +9.72% | 16.7만 |
|---|
| 2026.09.09 | ₩11,427 | ₩11,747 | ₩6,274 | ₩6,701 | -41.36% | 899.9만 |
|---|
| 2026.09.08 | ₩5,874 | ₩6,061 | ₩5,660 | ₩6,061 | +3.18% | 1만 |
|---|
| 2026.09.04 | ₩5,794 | ₩6,141 | ₩5,794 | ₩5,900 | +1.84% | 1.5만 |
|---|
| 2026.09.03 | ₩5,714 | ₩5,847 | ₩5,607 | ₩5,794 | +1.40% | 1.9만 |
|---|
| 2026.09.02 | ₩5,607 | ₩6,087 | ₩5,153 | ₩5,900 | +5.24% | 6.4만 |
|---|
| 2026.09.01 | ₩5,660 | ₩5,847 | ₩5,473 | ₩5,473 | -3.30% | 1.2만 |
|---|
| 2026.08.31 | ₩6,381 | ₩6,381 | ₩5,473 | ₩5,874 | -7.95% | 1.6만 |
|---|
| 2026.08.28 | ₩6,274 | ₩6,675 | ₩6,194 | ₩6,408 | +2.13% | 7.2천 |
|---|
| 2026.08.27 | ₩6,007 | ₩6,541 | ₩5,927 | ₩6,381 | +6.22% | 1만 |
|---|
| 2026.08.26 | ₩6,408 | ₩7,155 | ₩5,714 | ₩5,980 | -6.67% | 2.9만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,342 | ₩6,728 | ₩6,968 | -3.33% | 7.1천 |
|---|
| 2026.08.24 | ₩7,609 | ₩7,716 | ₩7,155 | ₩7,342 | -3.51% | 1.7만 |
|---|
| 2026.08.21 | ₩8,517 | ₩9,345 | ₩7,743 | ₩7,823 | -8.15% | 4.1만 |
|---|
| 2026.08.20 | ₩8,544 | ₩9,345 | ₩8,277 | ₩8,811 | +3.12% | 4.2만 |
|---|
| 2026.08.19 | ₩7,529 | ₩8,544 | ₩7,262 | ₩8,490 | +12.77% | 5.2만 |
|---|
| 2026.08.18 | ₩6,648 | ₩10,279 | ₩6,408 | ₩7,929 | +19.28% | 49.9만 |
|---|
| 2026.08.17 | ₩6,354 | ₩14,711 | ₩5,527 | ₩7,155 | +12.61% | 554만 |
|---|
| 2026.08.14 | ₩6,595 | ₩6,595 | ₩6,274 | ₩6,541 | -0.81% | 6.6천 |
|---|
| 2026.08.13 | ₩5,954 | ₩6,942 | ₩5,687 | ₩6,301 | +5.83% | 2만 |
|---|
| 2026.08.12 | ₩6,541 | ₩6,541 | ₩4,806 | ₩6,141 | -6.12% | 4.5만 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,235 | ₩5,740 | ₩6,648 | -7.78% | 5.3만 |
|---|
| 2026.08.10 | ₩8,277 | ₩8,277 | ₩7,502 | ₩7,609 | -8.06% | 7.6천 |
|---|
| 2026.08.07 | ₩8,277 | ₩8,544 | ₩7,903 | ₩8,544 | +3.23% | 8.6천 |
|---|
| 2026.08.06 | ₩8,010 | ₩9,345 | ₩8,010 | ₩8,517 | +6.33% | 8.3천 |
|---|
| 2026.08.05 | ₩8,063 | ₩8,944 | ₩7,929 | ₩8,410 | +4.30% | 7.8천 |
|---|
| 2026.08.04 | ₩8,036 | ₩9,345 | ₩8,010 | ₩8,330 | +3.65% | 1.8만 |
|---|
| 2026.08.03 | ₩7,849 | ₩8,490 | ₩7,529 | ₩8,277 | +5.44% | 1.7만 |
|---|
| 2026.07.31 | ₩8,357 | ₩9,078 | ₩8,036 | ₩8,490 | +1.60% | 3.9만 |
|---|
| 2026.07.30 | ₩7,529 | ₩9,611 | ₩6,915 | ₩8,704 | +15.60% | 21.8만 |
|---|
| 2026.07.29 | ₩6,381 | ₩17,354 | ₩5,767 | ₩9,078 | +42.26% | 610만 |
|---|
| 2026.07.28 | ₩7,743 | ₩7,876 | ₩4,485 | ₩5,874 | -24.14% | 1.3만 |
|---|
| 2026.07.27 | ₩8,143 | ₩8,330 | ₩7,743 | ₩7,796 | -4.26% | 660 |
|---|
| 2026.07.24 | ₩9,024 | ₩9,024 | ₩7,476 | ₩8,143 | -9.76% | 3.1천 |
|---|
| 2026.07.23 | ₩8,544 | ₩8,757 | ₩8,410 | ₩8,570 | +0.31% | 3천 |
|---|
| 2026.07.22 | ₩8,811 | ₩9,611 | ₩8,544 | ₩8,570 | -2.73% | 2.1천 |
|---|
| 2026.07.21 | ₩9,184 | ₩9,211 | ₩9,024 | ₩9,078 | -1.16% | 310 |
|---|
| 2026.07.20 | ₩8,997 | ₩9,184 | ₩8,544 | ₩9,024 | +0.30% | 205 |
|---|
| 2026.07.17 | ₩8,730 | ₩10,412 | ₩8,544 | ₩8,997 | +3.06% | 5.3천 |
|---|
| 2026.07.16 | ₩9,078 | ₩10,679 | ₩8,544 | ₩9,158 | +0.88% | 7천 |
|---|
| 2026.07.15 | ₩9,932 | ₩9,959 | ₩9,345 | ₩9,585 | -3.49% | 1.4천 |
|---|
| 2026.07.14 | ₩10,279 | ₩10,679 | ₩10,145 | ₩10,573 | +2.86% | 790 |
|---|
| 2026.07.13 | ₩10,946 | ₩11,053 | ₩9,959 | ₩10,145 | -7.32% | 3.6천 |
|---|
| 2026.07.10 | ₩11,560 | ₩12,014 | ₩10,653 | ₩11,400 | -1.39% | 5천 |
|---|
| 2026.07.09 | ₩9,932 | ₩11,881 | ₩9,932 | ₩11,400 | +14.78% | 1.3만 |
|---|
| 2026.07.08 | ₩8,971 | ₩10,145 | ₩8,757 | ₩9,745 | +8.63% | 7천 |
|---|
| 2026.07.07 | ₩10,145 | ₩10,145 | ₩9,878 | ₩10,145 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩10,279 | ₩10,546 | ₩9,878 | ₩10,412 | +1.30% | 5.1천 |
|---|
| 2026.07.02 | ₩10,145 | ₩11,000 | ₩10,145 | ₩10,653 | +5.00% | 2.8천 |
|---|
| 2026.07.01 | ₩9,024 | ₩10,279 | ₩8,944 | ₩10,279 | +13.91% | 7.6천 |
|---|
| 2026.06.30 | ₩8,837 | ₩9,398 | ₩8,811 | ₩9,211 | +4.23% | 8.5천 |
|---|
| 2026.06.29 | ₩9,104 | ₩9,104 | ₩8,570 | ₩9,104 | 0.00% | 990 |
|---|
| 2026.06.26 | ₩8,837 | ₩9,558 | ₩8,811 | ₩9,558 | +8.16% | 895 |
|---|
| 2026.06.25 | ₩9,104 | ₩9,345 | ₩8,544 | ₩9,291 | +2.05% | 5.4천 |
|---|
| 2026.06.24 | ₩8,811 | ₩9,078 | ₩8,303 | ₩9,078 | +3.03% | 2.2천 |
|---|
| 2026.06.23 | ₩8,704 | ₩9,078 | ₩8,277 | ₩9,078 | +4.29% | 2.3천 |
|---|
| 2026.06.22 | ₩9,051 | ₩9,264 | ₩8,650 | ₩9,024 | -0.29% | 5.2천 |
|---|
| 2026.06.18 | ₩8,143 | ₩9,345 | ₩8,143 | ₩9,291 | +14.10% | 4.1천 |
|---|
| 2026.06.17 | ₩8,544 | ₩8,971 | ₩8,143 | ₩8,704 | +1.87% | 3.9천 |
|---|
| 2026.06.16 | ₩8,544 | ₩9,078 | ₩8,010 | ₩8,570 | +0.31% | 5.4천 |
|---|
| 2026.06.15 | ₩8,437 | ₩8,650 | ₩8,277 | ₩8,383 | -0.63% | 4천 |
|---|
| 2026.06.12 | ₩8,010 | ₩8,837 | ₩7,502 | ₩8,116 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩7,716 | ₩8,063 | ₩7,369 | ₩8,063 | +4.50% | 1만 |
|---|
| 2026.06.10 | ₩7,689 | ₩8,010 | ₩6,915 | ₩7,716 | +0.35% | 9.2천 |
|---|
| 2026.06.09 | ₩6,541 | ₩7,849 | ₩6,541 | ₩7,689 | +17.55% | 2.1만 |
|---|
| 2026.06.08 | ₩5,900 | ₩7,182 | ₩5,420 | ₩6,942 | +17.65% | 6.6만 |
|---|
| 2026.06.05 | ₩6,808 | ₩8,196 | ₩6,514 | ₩7,396 | +8.63% | 115.9만 |
|---|
| 2026.06.04 | ₩8,010 | ₩8,277 | ₩7,529 | ₩8,010 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩8,544 | ₩8,570 | ₩7,422 | ₩7,743 | -9.37% | 1만 |
|---|
| 2026.06.02 | ₩9,104 | ₩9,184 | ₩8,544 | ₩8,544 | -6.16% | 5.6천 |
|---|
| 2026.06.01 | ₩9,158 | ₩9,345 | ₩9,078 | ₩9,345 | +2.04% | 2.1천 |
|---|
| 2026.05.29 | ₩9,318 | ₩9,371 | ₩8,811 | ₩9,291 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩9,184 | ₩10,012 | ₩8,971 | ₩9,291 | +1.16% | 1.1만 |
|---|
| 2026.05.27 | ₩8,330 | ₩9,345 | ₩8,330 | ₩8,997 | +8.01% | 3.8만 |
|---|
| 2026.05.26 | ₩8,624 | ₩8,944 | ₩8,303 | ₩8,330 | -3.41% | 5천 |
|---|
| 2026.05.22 | ₩8,864 | ₩9,291 | ₩8,677 | ₩8,784 | -0.90% | 5.9천 |
|---|
| 2026.05.21 | ₩10,279 | ₩10,279 | ₩8,677 | ₩8,811 | -14.29% | 4.2천 |
|---|
| 2026.05.20 | ₩9,078 | ₩9,878 | ₩8,837 | ₩9,131 | +0.59% | 5.2천 |
|---|
| 2026.05.19 | ₩9,772 | ₩9,772 | ₩8,650 | ₩8,837 | -9.56% | 1만 |
|---|
| 2026.05.18 | ₩10,145 | ₩10,653 | ₩9,878 | ₩10,252 | +1.05% | 3.1천 |
|---|
| 2026.05.15 | ₩9,611 | ₩10,786 | ₩9,104 | ₩9,985 | +3.89% | 2.3만 |
|---|
| 2026.05.14 | ₩8,811 | ₩9,611 | ₩8,624 | ₩9,051 | +2.73% | 4.5천 |
|---|
| 2026.05.13 | ₩8,811 | ₩9,878 | ₩8,811 | ₩8,891 | +0.91% | 6.8천 |
|---|
| 2026.05.12 | ₩9,318 | ₩9,318 | ₩8,624 | ₩8,891 | -4.58% | 2.2천 |
|---|
| 2026.05.11 | ₩9,104 | ₩9,745 | ₩8,677 | ₩9,131 | +0.29% | 4.9천 |
|---|
| 2026.05.08 | ₩9,184 | ₩9,478 | ₩8,864 | ₩9,451 | +2.91% | 4.7천 |
|---|
| 2026.05.07 | ₩9,878 | ₩9,878 | ₩9,184 | ₩9,611 | -2.70% | 2.5천 |
|---|
| 2026.05.06 | ₩9,611 | ₩9,798 | ₩9,078 | ₩9,745 | +1.39% | 3.1천 |
|---|
| 2026.05.05 | ₩10,199 | ₩10,199 | ₩9,558 | ₩10,065 | -1.31% | 1.7천 |
|---|
| 2026.05.04 | ₩9,211 | ₩10,199 | ₩8,811 | ₩10,199 | +10.72% | 1만 |
|---|
| 2026.05.01 | ₩10,119 | ₩10,653 | ₩9,371 | ₩9,505 | -6.07% | 2.7천 |
|---|
| 2026.04.30 | ₩10,412 | ₩10,412 | ₩9,531 | ₩10,412 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩10,145 | ₩10,226 | ₩9,878 | ₩10,145 | 0.00% | 3.4천 |
|---|
| 2026.04.28 | ₩9,878 | ₩10,439 | ₩9,878 | ₩10,279 | +4.05% | 3.1천 |
|---|
| 2026.04.27 | ₩10,359 | ₩11,080 | ₩10,039 | ₩10,145 | -2.06% | 5.1천 |
|---|
| 2026.04.24 | ₩10,386 | ₩10,813 | ₩10,012 | ₩10,653 | +2.57% | 3.3천 |
|---|
| 2026.04.23 | ₩10,279 | ₩10,840 | ₩9,878 | ₩10,092 | -1.82% | 4.5천 |
|---|
| 2026.04.22 | ₩11,320 | ₩11,694 | ₩9,505 | ₩10,920 | -3.54% | 8.8천 |
|---|
| 2026.04.21 | ₩11,587 | ₩11,774 | ₩10,706 | ₩11,721 | +1.15% | 1.6만 |
|---|
| 2026.04.20 | ₩9,611 | ₩12,628 | ₩9,398 | ₩11,747 | +22.22% | 4.7만 |
|---|
| 2026.04.17 | ₩9,611 | ₩10,412 | ₩9,611 | ₩9,878 | +2.78% | 2만 |
|---|
| 2026.04.16 | ₩9,264 | ₩10,145 | ₩8,704 | ₩9,825 | +6.05% | 47.3만 |
|---|
| 2026.04.15 | ₩9,264 | ₩11,000 | ₩9,264 | ₩10,359 | +11.82% | 1.1만 |
|---|
| 2026.04.14 | ₩10,145 | ₩10,599 | ₩9,371 | ₩9,558 | -5.79% | 1.3만 |
|---|
| 2026.04.13 | ₩10,840 | ₩11,080 | ₩10,092 | ₩10,439 | -3.69% | 7.9천 |
|---|
| 2026.04.10 | ₩11,000 | ₩11,480 | ₩10,893 | ₩10,920 | -0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩11,747 | ₩12,468 | ₩11,213 | ₩11,213 | -4.55% | 1만 |
|---|
| 2026.04.08 | ₩12,041 | ₩13,349 | ₩11,560 | ₩11,774 | -2.22% | 1.9만 |
|---|
| 2026.04.07 | ₩12,495 | ₩12,575 | ₩11,560 | ₩11,774 | -5.77% | 1.1만 |
|---|
| 2026.04.06 | ₩13,349 | ₩13,376 | ₩12,175 | ₩12,415 | -7.00% | 2.2만 |
|---|
| 2026.04.02 | ₩14,097 | ₩14,124 | ₩13,082 | ₩13,136 | -6.82% | 2.4만 |
|---|
| 2026.04.01 | ₩13,590 | ₩15,352 | ₩13,296 | ₩13,803 | +1.57% | 2.7만 |
|---|
| 2026.03.31 | ₩13,483 | ₩14,337 | ₩13,056 | ₩13,056 | -3.17% | 2만 |
|---|
| 2026.03.30 | ₩13,616 | ₩14,310 | ₩12,949 | ₩13,082 | -3.92% | 2.3만 |
|---|
| 2026.03.27 | ₩13,536 | ₩15,752 | ₩13,429 | ₩13,830 | +2.17% | 4.3만 |
|---|
| 2026.03.26 | ₩13,349 | ₩14,310 | ₩12,949 | ₩14,124 | +5.80% | 1.7만 |
|---|
| 2026.03.25 | ₩14,738 | ₩15,886 | ₩13,243 | ₩13,910 | -5.62% | 2.8만 |
|---|
| 2026.03.24 | ₩12,949 | ₩15,218 | ₩12,655 | ₩15,111 | +16.70% | 2.4만 |
|---|
| 2026.03.23 | ₩12,602 | ₩14,658 | ₩12,548 | ₩13,216 | +4.87% | 9만 |
|---|
| 2026.03.20 | ₩13,349 | ₩14,150 | ₩12,121 | ₩12,735 | -4.60% | 6.2만 |
|---|
| 2026.03.19 | ₩11,934 | ₩15,539 | ₩11,774 | ₩13,349 | +11.86% | 10.9만 |
|---|
| 2026.03.18 | ₩12,949 | ₩14,017 | ₩11,240 | ₩12,415 | -4.12% | 7.2만 |
|---|
| 2026.03.17 | ₩15,539 | ₩15,806 | ₩13,082 | ₩14,417 | -7.22% | 10.9만 |
|---|
| 2026.03.16 | ₩21,092 | ₩23,468 | ₩15,378 | ₩16,633 | -21.14% | 233.7만 |
|---|
| 2026.03.13 | ₩18,289 | ₩20,291 | ₩16,607 | ₩17,861 | -2.34% | 61만 |
|---|
| 2026.03.12 | ₩11,347 | ₩32,038 | ₩11,080 | ₩28,568 | +151.76% | 1365.5만 |
|---|
| 2026.03.11 | ₩10,733 | ₩11,961 | ₩10,172 | ₩11,267 | +4.98% | 9.7만 |
|---|
| 2026.03.10 | ₩12,281 | ₩12,281 | ₩9,478 | ₩10,733 | -12.61% | 2.6만 |
|---|
| 2026.03.09 | ₩9,398 | ₩13,136 | ₩9,398 | ₩12,281 | +30.68% | 11.8만 |
|---|
| 2026.03.06 | ₩9,798 | ₩10,412 | ₩9,745 | ₩9,745 | -0.54% | 3.3천 |
|---|
| 2026.03.05 | ₩10,012 | ₩10,679 | ₩9,905 | ₩10,119 | +1.07% | 4.4천 |
|---|
| 2026.03.04 | ₩10,359 | ₩11,374 | ₩9,345 | ₩10,386 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩9,825 | ₩10,145 | ₩8,944 | ₩9,211 | -6.25% | 3.7천 |
|---|
| 2026.03.02 | ₩9,878 | ₩10,946 | ₩9,692 | ₩9,745 | -1.35% | 4.7천 |
|---|
| 2026.02.27 | ₩10,412 | ₩11,294 | ₩9,611 | ₩10,252 | -1.54% | 2.7천 |
|---|
| 2026.02.26 | ₩10,493 | ₩11,160 | ₩10,332 | ₩10,412 | -0.76% | 2.2천 |
|---|
| 2026.02.25 | ₩10,546 | ₩11,080 | ₩10,412 | ₩10,546 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩10,679 | ₩11,400 | ₩10,546 | ₩10,706 | +0.25% | 4.4천 |
|---|
| 2026.02.23 | ₩10,412 | ₩11,374 | ₩10,412 | ₩10,760 | +3.33% | 4.4천 |
|---|
| 2026.02.20 | ₩10,813 | ₩11,374 | ₩10,145 | ₩10,412 | -3.70% | 5.1천 |
|---|
| 2026.02.19 | ₩10,946 | ₩11,480 | ₩10,946 | ₩11,027 | +0.73% | 3.2천 |
|---|
| 2026.02.18 | ₩10,866 | ₩11,667 | ₩10,866 | ₩10,946 | +0.74% | 4.8천 |
|---|
| 2026.02.17 | ₩10,813 | ₩12,014 | ₩10,813 | ₩10,840 | +0.25% | 4.6천 |
|---|
| 2026.02.13 | ₩10,679 | ₩12,014 | ₩10,679 | ₩11,053 | +3.50% | 1.4만 |
|---|
| 2026.02.12 | ₩11,320 | ₩11,480 | ₩10,626 | ₩10,679 | -5.66% | 5.8천 |
|---|
| 2026.02.11 | ₩10,813 | ₩11,747 | ₩10,813 | ₩10,920 | +0.99% | 5.1천 |
|---|
| 2026.02.10 | ₩11,213 | ₩11,774 | ₩10,679 | ₩10,813 | -3.57% | 6.2천 |
|---|
| 2026.02.09 | ₩10,920 | ₩11,801 | ₩10,145 | ₩11,213 | +2.69% | 1.1만 |
|---|
| 2026.02.06 | ₩9,558 | ₩11,801 | ₩9,345 | ₩10,626 | +11.17% | 2.3만 |
|---|
| 2026.02.05 | ₩10,679 | ₩10,813 | ₩8,837 | ₩8,997 | -15.75% | 2.1만 |
|---|
| 2026.02.04 | ₩12,548 | ₩13,883 | ₩9,878 | ₩10,679 | -14.89% | 3.4만 |
|---|
| 2026.02.03 | ₩15,485 | ₩15,966 | ₩11,747 | ₩12,361 | -20.17% | 4.6만 |
|---|
| 2026.02.02 | ₩12,281 | ₩16,553 | ₩12,175 | ₩15,485 | +26.09% | 21.3만 |
|---|
| 2026.01.30 | ₩10,706 | ₩14,417 | ₩10,679 | ₩11,747 | +9.73% | 12만 |
|---|
| 2026.01.29 | ₩11,347 | ₩11,347 | ₩10,145 | ₩10,573 | -6.82% | 8.2천 |
|---|
| 2026.01.28 | ₩11,747 | ₩11,747 | ₩10,466 | ₩10,973 | -6.59% | 1.6만 |
|---|
| 2026.01.27 | ₩10,973 | ₩11,934 | ₩10,733 | ₩10,973 | 0.00% | 4.8천 |
|---|
| 2026.01.26 | ₩11,400 | ₩12,255 | ₩10,946 | ₩10,946 | -3.98% | 5.7천 |
|---|
| 2026.01.23 | ₩12,014 | ₩12,548 | ₩11,267 | ₩11,347 | -5.56% | 4.1천 |
|---|
| 2026.01.22 | ₩12,949 | ₩13,349 | ₩11,267 | ₩11,294 | -12.78% | 1.1만 |
|---|
| 2026.01.21 | ₩13,910 | ₩13,910 | ₩12,308 | ₩12,308 | -11.52% | 1.1만 |
|---|
| 2026.01.20 | ₩14,684 | ₩15,352 | ₩12,895 | ₩13,349 | -9.09% | 1.3만 |
|---|
| 2026.01.16 | ₩13,883 | ₩15,432 | ₩13,883 | ₩14,417 | +3.85% | 1.7만 |
|---|
| 2026.01.15 | ₩13,857 | ₩14,417 | ₩13,456 | ₩13,456 | -2.89% | 6.8천 |
|---|
| 2026.01.14 | ₩13,002 | ₩14,284 | ₩13,002 | ₩13,750 | +5.75% | 6.8천 |
|---|
| 2026.01.13 | ₩14,497 | ₩14,497 | ₩12,815 | ₩13,403 | -7.55% | 8.5천 |
|---|
| 2026.01.12 | ₩16,473 | ₩17,301 | ₩14,150 | ₩14,150 | -14.10% | 1.9만 |
|---|
| 2026.01.09 | ₩15,432 | ₩16,580 | ₩15,432 | ₩16,019 | +3.81% | 7.9천 |
|---|
| 2026.01.08 | ₩17,621 | ₩17,701 | ₩14,497 | ₩15,325 | -13.03% | 2.3만 |
|---|
| 2026.01.07 | ₩20,264 | ₩20,718 | ₩17,407 | ₩18,155 | -10.41% | 1.3만 |
|---|
| 2026.01.06 | ₩22,427 | ₩22,694 | ₩20,398 | ₩20,398 | -9.05% | 9.8천 |
|---|
| 2026.01.05 | ₩22,160 | ₩23,361 | ₩21,492 | ₩22,747 | +2.65% | 1.1만 |
|---|
| 2026.01.02 | ₩21,199 | ₩25,284 | ₩20,745 | ₩21,920 | +3.40% | 2.2만 |
|---|
| 2025.12.31 | ₩31,504 | ₩31,932 | ₩18,556 | ₩20,558 | -34.75% | 3.2만 |
|---|
| 2025.12.30 | ₩22,694 | ₩32,305 | ₩22,694 | ₩29,902 | +31.76% | 4.8만 |
|---|
| 2025.12.29 | ₩21,332 | ₩26,325 | ₩20,157 | ₩22,881 | +7.26% | 1.7만 |
|---|
| 2025.12.26 | ₩27,500 | ₩29,956 | ₩20,825 | ₩21,359 | -22.33% | 3.3만 |
|---|
| 2025.12.24 | ₩34,708 | ₩36,711 | ₩14,684 | ₩27,767 | -20.00% | 6.6만 |
|---|
| 2025.12.23 | ₩45,388 | ₩45,655 | ₩32,759 | ₩34,708 | -23.53% | 1.4만 |
|---|
| 2025.12.22 | ₩53,664 | ₩55,266 | ₩48,858 | ₩48,858 | -8.96% | 1만 |
|---|
| 2025.12.19 | ₩57,135 | ₩57,802 | ₩50,727 | ₩51,261 | -10.28% | 3.9천 |
|---|
| 2025.12.18 | ₩59,805 | ₩60,072 | ₩55,239 | ₩57,402 | -4.02% | 8.9천 |
|---|
| 2025.12.17 | ₩58,203 | ₩63,009 | ₩56,334 | ₩56,334 | -3.21% | 6.9천 |
|---|
| 2025.12.16 | ₩54,198 | ₩61,834 | ₩51,955 | ₩56,067 | +3.45% | 3.5천 |
|---|
| 2025.12.15 | ₩57,669 | ₩60,018 | ₩51,261 | ₩51,528 | -10.65% | 6.2천 |
|---|
| 2025.12.12 | ₩57,669 | ₩62,742 | ₩54,999 | ₩54,999 | -4.63% | 3.3천 |
|---|
| 2025.12.11 | ₩59,805 | ₩60,819 | ₩56,334 | ₩58,737 | -1.79% | 5천 |
|---|
| 2025.12.10 | ₩57,135 | ₩63,009 | ₩56,334 | ₩60,072 | +5.14% | 7.6천 |
|---|
| 2025.12.09 | ₩61,407 | ₩64,077 | ₩56,067 | ₩56,334 | -8.26% | 6천 |
|---|
| 2025.12.08 | ₩65,946 | ₩69,416 | ₩58,470 | ₩63,276 | -4.05% | 1만 |
|---|
| 2025.12.05 | ₩71,285 | ₩78,761 | ₩64,077 | ₩65,412 | -8.24% | 1.3만 |
|---|
| 2025.12.04 | ₩63,009 | ₩80,096 | ₩61,674 | ₩72,086 | +14.41% | 1.4만 |
|---|
| 2025.12.03 | ₩109,464 | ₩115,258 | ₩53,130 | ₩64,878 | -40.73% | 6.3만 |
|---|
| 2025.12.02 | ₩109,731 | ₩120,144 | ₩92,377 | ₩97,717 | -10.95% | 1.2만 |
|---|
| 2025.12.01 | ₩111,600 | ₩141,075 | ₩104,125 | ₩106,527 | -4.55% | 1.4만 |
|---|
| 2025.11.28 | ₩105,459 | ₩114,804 | ₩98,785 | ₩112,134 | +6.33% | 4.1천 |
|---|
| 2025.11.26 | ₩93,979 | ₩106,794 | ₩84,101 | ₩102,790 | +9.37% | 4.9천 |
|---|
| 2025.11.25 | ₩80,096 | ₩98,491 | ₩78,761 | ₩91,309 | +14.00% | 1.5만 |
|---|
| 2025.11.24 | ₩62,742 | ₩88,105 | ₩57,402 | ₩77,426 | +23.40% | 4.2만 |
|---|
| 2025.11.21 | ₩54,732 | ₩67,814 | ₩51,261 | ₩56,601 | +3.41% | 5.4천 |
|---|
| 2025.11.20 | ₩53,397 | ₩57,402 | ₩48,858 | ₩49,392 | -7.50% | 5.8천 |
|---|
| 2025.11.19 | ₩59,538 | ₩60,045 | ₩52,089 | ₩52,863 | -11.21% | 1.9천 |
|---|
| 2025.11.18 | ₩60,873 | ₩61,941 | ₩54,999 | ₩54,999 | -9.65% | 6.1천 |
|---|
| 2025.11.17 | ₩55,533 | ₩64,077 | ₩51,528 | ₩61,941 | +11.54% | 1.1만 |
|---|
| 2025.11.14 | ₩65,946 | ₩67,280 | ₩49,392 | ₩50,460 | -23.48% | 9.1천 |
|---|
| 2025.11.13 | ₩77,426 | ₩77,426 | ₩64,611 | ₩67,280 | -13.10% | 6.8천 |
|---|
| 2025.11.12 | ₩62,742 | ₩74,890 | ₩62,742 | ₩73,154 | +16.60% | 9천 |
|---|
| 2025.11.11 | ₩57,936 | ₩73,127 | ₩56,334 | ₩62,742 | +8.29% | 5.9천 |
|---|
| 2025.11.10 | ₩69,149 | ₩74,890 | ₩56,067 | ₩59,805 | -13.51% | 6.1천 |
|---|
| 2025.11.07 | ₩73,154 | ₩74,756 | ₩64,077 | ₩68,882 | -5.84% | 1.1만 |
|---|
| 2025.11.06 | ₩72,086 | ₩80,363 | ₩67,280 | ₩71,552 | -0.74% | 4.5천 |
|---|
| 2025.11.05 | ₩67,013 | ₩81,965 | ₩64,077 | ₩77,159 | +15.14% | 1.3만 |
|---|
| 2025.11.04 | ₩92,911 | ₩99,853 | ₩55,533 | ₩63,810 | -31.32% | 1.5만 |
|---|
| 2025.11.03 | ₩103,324 | ₩106,794 | ₩89,974 | ₩93,178 | -9.82% | 2.3천 |
|---|
| 2025.10.31 | ₩108,476 | ₩119,877 | ₩103,324 | ₩105,459 | -2.78% | 4.3천 |
|---|
| 2025.10.30 | ₩122,547 | ₩122,547 | ₩106,794 | ₩118,542 | -3.27% | 3.3천 |
|---|
| 2025.10.29 | ₩132,425 | ₩132,425 | ₩118,542 | ₩120,411 | -9.07% | 2천 |
|---|
| 2025.10.28 | ₩137,231 | ₩137,231 | ₩117,741 | ₩128,420 | -6.42% | 6.3천 |
|---|
| 2025.10.27 | ₩132,425 | ₩133,760 | ₩121,479 | ₩132,158 | -0.20% | 2.8천 |
|---|
| 2025.10.24 | ₩136,163 | ₩142,437 | ₩129,221 | ₩134,294 | -1.37% | 8.5천 |
|---|
| 2025.10.23 | ₩158,857 | ₩158,857 | ₩125,483 | ₩132,692 | -16.47% | 1.1만 |
|---|
| 2025.10.22 | ₩171,672 | ₩172,366 | ₩148,978 | ₩160,993 | -6.22% | 1.1만 |
|---|
| 2025.10.21 | ₩126,818 | ₩192,230 | ₩120,945 | ₩166,332 | +31.16% | 1.7만 |
|---|
| 2025.10.20 | ₩131,357 | ₩137,364 | ₩123,882 | ₩130,289 | -0.81% | 3천 |
|---|
| 2025.10.17 | ₩132,158 | ₩140,435 | ₩125,216 | ₩128,954 | -2.42% | 2.5천 |
|---|
| 2025.10.16 | ₩122,013 | ₩163,395 | ₩122,013 | ₩131,357 | +7.66% | 1.7만 |
|---|
| 2025.10.15 | ₩143,905 | ₩143,905 | ₩118,542 | ₩119,343 | -17.07% | 7.3천 |
|---|
| 2025.10.14 | ₩122,547 | ₩154,051 | ₩121,746 | ₩139,634 | +13.94% | 5.6천 |
|---|
| 2025.10.13 | ₩150,580 | ₩162,861 | ₩124,949 | ₩129,221 | -14.18% | 4.2천 |
|---|
| 2025.10.10 | ₩119,343 | ₩168,201 | ₩115,685 | ₩151,915 | +27.29% | 2.3만 |
|---|