시장 데이터를 불러오는 중
전체 종목
American Vanguard Corporation Common Stock ($0.10 Par Value) 과거 주가
American Vanguard Corporation Common Stock ($0.10 Par Value) · AVD · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Vanguard Corporation Common Stock ($0.10 Par Value) · AVD · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,285 | ₩2,285 | ₩2,138 | ₩2,138 | -6.43% | 38.6만 |
| 2026.10.08 | ₩2,299 | ₩2,312 | ₩2,259 | ₩2,285 | -0.58% | 19.1만 |
| 2026.10.07 | ₩2,285 | ₩2,325 | ₩2,218 | ₩2,285 | 0.00% | 35.7만 |
| 2026.10.06 | ₩2,339 | ₩2,379 | ₩2,285 | ₩2,285 | -2.29% | 11.1만 |
| 2026.10.05 | ₩2,312 | ₩2,365 | ₩2,272 | ₩2,299 | -0.58% | 23.1만 |
| 2026.10.02 | ₩2,392 | ₩2,419 | ₩2,312 | ₩2,325 | -2.79% | 23.7만 |
| 2026.10.01 | ₩2,312 | ₩2,379 | ₩2,232 | ₩2,339 | +1.16% | 57.2만 |
| 2026.09.30 | ₩2,472 | ₩2,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,339 |
| -5.41% |
| 19.6만 |
| 2026.09.29 | ₩2,365 | ₩2,459 | ₩2,352 | ₩2,365 | 0.00% | 25.2만 |
|---|
| 2026.09.28 | ₩2,472 | ₩2,472 | ₩2,379 | ₩2,392 | -3.24% | 37.7만 |
|---|
| 2026.09.25 | ₩2,579 | ₩2,579 | ₩2,472 | ₩2,499 | -3.11% | 32.5만 |
|---|
| 2026.09.24 | ₩2,700 | ₩2,726 | ₩2,526 | ₩2,579 | -4.46% | 63.7만 |
|---|
| 2026.09.23 | ₩2,793 | ₩2,807 | ₩2,659 | ₩2,713 | -2.87% | 34.7만 |
|---|
| 2026.09.22 | ₩2,753 | ₩2,833 | ₩2,753 | ₩2,793 | +1.46% | 18.6만 |
|---|
| 2026.09.21 | ₩2,927 | ₩2,940 | ₩2,740 | ₩2,753 | -5.94% | 31만 |
|---|
| 2026.09.18 | ₩2,900 | ₩2,900 | ₩2,793 | ₩2,900 | 0.00% | 47.5만 |
|---|
| 2026.09.17 | ₩2,900 | ₩2,940 | ₩2,873 | ₩2,913 | +0.46% | 10.2만 |
|---|
| 2026.09.16 | ₩2,967 | ₩3,141 | ₩2,847 | ₩2,847 | -4.05% | 58.1만 |
|---|
| 2026.09.15 | ₩2,994 | ₩3,047 | ₩2,954 | ₩3,020 | +0.89% | 17.1만 |
|---|
| 2026.09.14 | ₩3,060 | ₩3,060 | ₩2,954 | ₩2,994 | -2.18% | 24.9만 |
|---|
| 2026.09.11 | ₩3,020 | ₩3,101 | ₩2,967 | ₩3,020 | 0.00% | 22.8만 |
|---|
| 2026.09.10 | ₩2,967 | ₩3,074 | ₩2,967 | ₩2,980 | +0.45% | 25.5만 |
|---|
| 2026.09.09 | ₩3,034 | ₩3,114 | ₩2,954 | ₩2,954 | -2.64% | 15.3만 |
|---|
| 2026.09.08 | ₩3,127 | ₩3,154 | ₩3,047 | ₩3,047 | -2.56% | 14.6만 |
|---|
| 2026.09.04 | ₩3,007 | ₩3,141 | ₩3,007 | ₩3,114 | +3.56% | 13.6만 |
|---|
| 2026.09.03 | ₩3,207 | ₩3,234 | ₩2,994 | ₩3,074 | -4.17% | 13.4만 |
|---|
| 2026.09.02 | ₩3,034 | ₩3,221 | ₩3,034 | ₩3,154 | +3.96% | 48.9만 |
|---|
| 2026.09.01 | ₩2,900 | ₩3,114 | ₩2,900 | ₩3,060 | +5.53% | 26.5만 |
|---|
| 2026.08.31 | ₩2,913 | ₩3,034 | ₩2,913 | ₩2,940 | +0.92% | 31.5만 |
|---|
| 2026.08.28 | ₩2,927 | ₩3,034 | ₩2,913 | ₩2,927 | 0.00% | 10.5만 |
|---|
| 2026.08.27 | ₩2,967 | ₩2,967 | ₩2,873 | ₩2,913 | -1.80% | 9만 |
|---|
| 2026.08.26 | ₩2,980 | ₩3,074 | ₩2,940 | ₩2,954 | -0.90% | 13.2만 |
|---|
| 2026.08.25 | ₩2,900 | ₩3,034 | ₩2,887 | ₩2,994 | +3.23% | 17.2만 |
|---|
| 2026.08.24 | ₩3,114 | ₩3,114 | ₩2,887 | ₩2,900 | -6.87% | 17.6만 |
|---|
| 2026.08.21 | ₩3,007 | ₩3,167 | ₩2,967 | ₩3,074 | +2.22% | 21.1만 |
|---|
| 2026.08.20 | ₩3,074 | ₩3,127 | ₩2,927 | ₩2,980 | -3.04% | 27.4만 |
|---|
| 2026.08.19 | ₩3,060 | ₩3,274 | ₩2,994 | ₩3,141 | +2.62% | 54.8만 |
|---|
| 2026.08.18 | ₩2,940 | ₩3,181 | ₩2,766 | ₩2,900 | -1.36% | 172.1만 |
|---|
| 2026.08.17 | ₩2,820 | ₩3,007 | ₩2,713 | ₩2,980 | +5.69% | 39.7만 |
|---|
| 2026.08.14 | ₩2,873 | ₩2,927 | ₩2,740 | ₩2,833 | -1.40% | 33.5만 |
|---|
| 2026.08.13 | ₩2,900 | ₩3,007 | ₩2,833 | ₩2,847 | -1.84% | 35.1만 |
|---|
| 2026.08.12 | ₩2,940 | ₩3,047 | ₩2,833 | ₩2,900 | -1.36% | 30.6만 |
|---|
| 2026.08.11 | ₩3,154 | ₩3,194 | ₩2,833 | ₩2,927 | -7.20% | 44만 |
|---|
| 2026.08.10 | ₩3,274 | ₩3,328 | ₩3,060 | ₩3,060 | -6.53% | 22.6만 |
|---|
| 2026.08.07 | ₩3,421 | ₩3,421 | ₩3,221 | ₩3,221 | -5.86% | 18.4만 |
|---|
| 2026.08.06 | ₩3,408 | ₩3,528 | ₩3,354 | ₩3,435 | +0.78% | 27.2만 |
|---|
| 2026.08.05 | ₩3,341 | ₩3,435 | ₩3,341 | ₩3,421 | +2.40% | 12만 |
|---|
| 2026.08.04 | ₩3,301 | ₩3,408 | ₩3,301 | ₩3,328 | +0.81% | 16.1만 |
|---|
| 2026.08.03 | ₩3,234 | ₩3,381 | ₩3,194 | ₩3,288 | +1.65% | 8.7만 |
|---|
| 2026.07.31 | ₩3,274 | ₩3,354 | ₩3,181 | ₩3,194 | -2.45% | 12.7만 |
|---|
| 2026.07.30 | ₩3,301 | ₩3,381 | ₩3,207 | ₩3,288 | -0.40% | 16.3만 |
|---|
| 2026.07.29 | ₩3,421 | ₩3,475 | ₩3,207 | ₩3,207 | -6.25% | 15.3만 |
|---|
| 2026.07.28 | ₩3,542 | ₩3,608 | ₩3,395 | ₩3,461 | -2.26% | 28.2만 |
|---|
| 2026.07.27 | ₩3,461 | ₩3,568 | ₩3,435 | ₩3,515 | +1.54% | 17.8만 |
|---|
| 2026.07.24 | ₩3,381 | ₩3,448 | ₩3,341 | ₩3,435 | +1.58% | 22.1만 |
|---|
| 2026.07.23 | ₩3,488 | ₩3,488 | ₩3,354 | ₩3,381 | -3.07% | 17만 |
|---|
| 2026.07.22 | ₩3,461 | ₩3,528 | ₩3,435 | ₩3,475 | +0.39% | 12.5만 |
|---|
| 2026.07.21 | ₩3,395 | ₩3,528 | ₩3,381 | ₩3,381 | -0.39% | 19.6만 |
|---|
| 2026.07.20 | ₩3,475 | ₩3,515 | ₩3,341 | ₩3,341 | -3.85% | 21.4만 |
|---|
| 2026.07.17 | ₩3,555 | ₩3,729 | ₩3,475 | ₩3,488 | -1.88% | 5만 |
|---|
| 2026.07.16 | ₩3,582 | ₩3,702 | ₩3,568 | ₩3,595 | +0.37% | 9.4만 |
|---|
| 2026.07.15 | ₩3,555 | ₩3,648 | ₩3,555 | ₩3,582 | +0.75% | 8만 |
|---|
| 2026.07.14 | ₩3,622 | ₩3,622 | ₩3,515 | ₩3,528 | -2.58% | 8.2만 |
|---|
| 2026.07.13 | ₩3,608 | ₩3,755 | ₩3,542 | ₩3,555 | -1.48% | 21.8만 |
|---|
| 2026.07.10 | ₩3,582 | ₩3,662 | ₩3,475 | ₩3,582 | 0.00% | 13.9만 |
|---|
| 2026.07.09 | ₩3,448 | ₩3,648 | ₩3,421 | ₩3,555 | +3.10% | 23.2만 |
|---|
| 2026.07.08 | ₩3,929 | ₩3,929 | ₩3,421 | ₩3,461 | -11.90% | 28.9만 |
|---|
| 2026.07.07 | ₩4,156 | ₩4,263 | ₩3,916 | ₩3,969 | -4.50% | 23.2만 |
|---|
| 2026.07.06 | ₩4,223 | ₩4,317 | ₩4,063 | ₩4,156 | -1.58% | 25.8만 |
|---|
| 2026.07.02 | ₩3,889 | ₩4,317 | ₩3,862 | ₩4,223 | +8.59% | 49.7만 |
|---|
| 2026.07.01 | ₩3,755 | ₩3,889 | ₩3,675 | ₩3,862 | +2.85% | 32.1만 |
|---|
| 2026.06.30 | ₩3,608 | ₩3,849 | ₩3,568 | ₩3,742 | +3.70% | 38만 |
|---|
| 2026.06.29 | ₩3,595 | ₩3,849 | ₩3,515 | ₩3,622 | +0.74% | 44.3만 |
|---|
| 2026.06.26 | ₩3,582 | ₩3,689 | ₩3,448 | ₩3,515 | -1.87% | 353.5만 |
|---|
| 2026.06.25 | ₩3,501 | ₩3,635 | ₩3,395 | ₩3,608 | +3.05% | 33.4만 |
|---|
| 2026.06.24 | ₩3,448 | ₩3,662 | ₩3,421 | ₩3,515 | +1.94% | 50.9만 |
|---|
| 2026.06.23 | ₩3,314 | ₩3,515 | ₩3,221 | ₩3,421 | +3.23% | 20.4만 |
|---|
| 2026.06.22 | ₩3,515 | ₩3,622 | ₩3,221 | ₩3,408 | -3.04% | 43.8만 |
|---|
| 2026.06.18 | ₩3,488 | ₩3,555 | ₩3,395 | ₩3,542 | +1.53% | 65.3만 |
|---|
| 2026.06.17 | ₩3,662 | ₩3,689 | ₩3,395 | ₩3,461 | -5.47% | 30만 |
|---|
| 2026.06.16 | ₩3,702 | ₩3,729 | ₩3,515 | ₩3,528 | -4.69% | 26만 |
|---|
| 2026.06.15 | ₩3,942 | ₩4,076 | ₩3,648 | ₩3,675 | -6.78% | 23.9만 |
|---|
| 2026.06.12 | ₩3,702 | ₩3,969 | ₩3,702 | ₩3,916 | +5.78% | 21.5만 |
|---|
| 2026.06.11 | ₩3,916 | ₩3,929 | ₩3,568 | ₩3,689 | -5.80% | 30.3만 |
|---|
| 2026.06.10 | ₩4,009 | ₩4,116 | ₩3,769 | ₩3,916 | -2.33% | 64.4만 |
|---|
| 2026.06.09 | ₩3,635 | ₩4,210 | ₩3,608 | ₩3,996 | +9.93% | 104.5만 |
|---|
| 2026.06.08 | ₩3,582 | ₩3,689 | ₩3,435 | ₩3,555 | -0.75% | 36.7만 |
|---|
| 2026.06.05 | ₩3,461 | ₩3,876 | ₩3,381 | ₩3,555 | +2.70% | 97.1만 |
|---|
| 2026.06.04 | ₩3,341 | ₩3,381 | ₩3,261 | ₩3,354 | +0.40% | 29.8만 |
|---|
| 2026.06.03 | ₩3,448 | ₩3,475 | ₩3,288 | ₩3,301 | -4.26% | 33.8만 |
|---|
| 2026.06.02 | ₩3,475 | ₩3,528 | ₩3,435 | ₩3,475 | 0.00% | 17.3만 |
|---|
| 2026.06.01 | ₩3,515 | ₩3,582 | ₩3,435 | ₩3,475 | -1.14% | 30.5만 |
|---|
| 2026.05.29 | ₩3,635 | ₩3,648 | ₩3,448 | ₩3,448 | -5.15% | 42.3만 |
|---|
| 2026.05.28 | ₩3,488 | ₩3,662 | ₩3,395 | ₩3,635 | +4.21% | 29.3만 |
|---|
| 2026.05.27 | ₩3,555 | ₩3,622 | ₩3,408 | ₩3,461 | -2.63% | 26.2만 |
|---|
| 2026.05.26 | ₩3,782 | ₩3,809 | ₩3,475 | ₩3,542 | -6.36% | 39만 |
|---|
| 2026.05.22 | ₩3,862 | ₩3,956 | ₩3,742 | ₩3,755 | -2.77% | 26.7만 |
|---|
| 2026.05.21 | ₩3,782 | ₩3,983 | ₩3,715 | ₩3,822 | +1.06% | 26.1만 |
|---|
| 2026.05.20 | ₩3,809 | ₩4,063 | ₩3,608 | ₩3,822 | +0.35% | 38.8만 |
|---|
| 2026.05.19 | ₩3,595 | ₩3,608 | ₩3,488 | ₩3,568 | -0.74% | 16만 |
|---|
| 2026.05.18 | ₩3,689 | ₩3,715 | ₩3,608 | ₩3,622 | -1.81% | 12.3만 |
|---|
| 2026.05.15 | ₩3,809 | ₩3,862 | ₩3,675 | ₩3,675 | -3.51% | 10.5만 |
|---|
| 2026.05.14 | ₩3,942 | ₩3,983 | ₩3,849 | ₩3,889 | -1.36% | 18만 |
|---|
| 2026.05.13 | ₩3,902 | ₩4,009 | ₩3,849 | ₩3,942 | +1.03% | 19.1만 |
|---|
| 2026.05.12 | ₩3,836 | ₩3,983 | ₩3,809 | ₩3,916 | +2.09% | 22.6만 |
|---|
| 2026.05.11 | ₩4,143 | ₩4,277 | ₩3,809 | ₩3,902 | -5.81% | 31.1만 |
|---|
| 2026.05.08 | ₩4,009 | ₩4,156 | ₩3,795 | ₩4,049 | +1.00% | 34.4만 |
|---|
| 2026.05.07 | ₩3,916 | ₩4,544 | ₩3,862 | ₩3,983 | +1.71% | 44.1만 |
|---|
| 2026.05.06 | ₩3,969 | ₩3,983 | ₩3,769 | ₩3,889 | -2.02% | 22만 |
|---|
| 2026.05.05 | ₩3,595 | ₩3,956 | ₩3,582 | ₩3,942 | +9.67% | 22.2만 |
|---|
| 2026.05.04 | ₩3,862 | ₩3,956 | ₩3,542 | ₩3,568 | -7.61% | 18.8만 |
|---|
| 2026.05.01 | ₩3,836 | ₩3,889 | ₩3,769 | ₩3,876 | +1.05% | 8.9만 |
|---|
| 2026.04.30 | ₩3,769 | ₩3,889 | ₩3,769 | ₩3,849 | +2.13% | 15만 |
|---|
| 2026.04.29 | ₩3,809 | ₩3,836 | ₩3,702 | ₩3,809 | 0.00% | 12.6만 |
|---|
| 2026.04.28 | ₩3,956 | ₩3,983 | ₩3,782 | ₩3,809 | -3.72% | 15.4만 |
|---|
| 2026.04.27 | ₩3,929 | ₩4,023 | ₩3,769 | ₩3,956 | +0.68% | 20.4만 |
|---|
| 2026.04.24 | ₩3,755 | ₩4,009 | ₩3,662 | ₩3,956 | +5.34% | 18.6만 |
|---|
| 2026.04.23 | ₩3,702 | ₩3,769 | ₩3,662 | ₩3,715 | +0.36% | 10.8만 |
|---|
| 2026.04.22 | ₩3,782 | ₩3,916 | ₩3,675 | ₩3,715 | -1.77% | 19.2만 |
|---|
| 2026.04.21 | ₩3,969 | ₩4,023 | ₩3,675 | ₩3,689 | -7.07% | 30.8만 |
|---|
| 2026.04.20 | ₩3,501 | ₩4,009 | ₩3,501 | ₩3,969 | +13.36% | 46.2만 |
|---|
| 2026.04.17 | ₩3,475 | ₩3,689 | ₩3,421 | ₩3,528 | +1.54% | 29.4만 |
|---|
| 2026.04.16 | ₩3,354 | ₩3,501 | ₩3,314 | ₩3,488 | +3.98% | 28.9만 |
|---|
| 2026.04.15 | ₩3,515 | ₩3,515 | ₩3,328 | ₩3,354 | -4.56% | 29.1만 |
|---|
| 2026.04.14 | ₩3,421 | ₩3,742 | ₩3,421 | ₩3,515 | +2.73% | 63.1만 |
|---|
| 2026.04.13 | ₩3,074 | ₩3,421 | ₩3,074 | ₩3,408 | +10.87% | 34만 |
|---|
| 2026.04.10 | ₩3,194 | ₩3,221 | ₩3,101 | ₩3,114 | -2.51% | 19.2만 |
|---|
| 2026.04.09 | ₩3,248 | ₩3,341 | ₩3,181 | ₩3,194 | -1.65% | 27.8만 |
|---|
| 2026.04.08 | ₩3,341 | ₩3,488 | ₩3,274 | ₩3,301 | -1.20% | 26.4만 |
|---|
| 2026.04.07 | ₩3,221 | ₩3,274 | ₩3,154 | ₩3,274 | +1.66% | 40.7만 |
|---|
| 2026.04.06 | ₩3,234 | ₩3,288 | ₩3,114 | ₩3,221 | -0.41% | 21.1만 |
|---|
| 2026.04.02 | ₩3,167 | ₩3,408 | ₩3,154 | ₩3,234 | +2.11% | 26.3만 |
|---|
| 2026.04.01 | ₩3,354 | ₩3,475 | ₩3,221 | ₩3,248 | -3.19% | 47만 |
|---|
| 2026.03.31 | ₩3,421 | ₩3,555 | ₩3,288 | ₩3,328 | -2.73% | 53.8만 |
|---|
| 2026.03.30 | ₩2,753 | ₩3,515 | ₩2,740 | ₩3,381 | +22.82% | 141만 |
|---|
| 2026.03.27 | ₩2,967 | ₩2,967 | ₩2,740 | ₩2,753 | -7.21% | 35만 |
|---|
| 2026.03.26 | ₩2,913 | ₩3,034 | ₩2,820 | ₩2,927 | +0.46% | 53.2만 |
|---|
| 2026.03.25 | ₩3,167 | ₩3,167 | ₩2,900 | ₩2,913 | -8.02% | 34.8만 |
|---|
| 2026.03.24 | ₩3,207 | ₩3,274 | ₩3,060 | ₩3,114 | -2.92% | 47.1만 |
|---|
| 2026.03.23 | ₩3,248 | ₩3,662 | ₩3,221 | ₩3,234 | -0.41% | 126.5만 |
|---|
| 2026.03.20 | ₩3,501 | ₩3,501 | ₩2,980 | ₩3,154 | -9.92% | 98.5만 |
|---|
| 2026.03.19 | ₩4,009 | ₩4,009 | ₩3,461 | ₩3,488 | -13.00% | 69.5만 |
|---|
| 2026.03.18 | ₩4,678 | ₩4,718 | ₩4,023 | ₩4,036 | -13.71% | 72.9만 |
|---|
| 2026.03.17 | ₩5,506 | ₩5,586 | ₩4,490 | ₩4,678 | -15.05% | 121.6만 |
|---|
| 2026.03.16 | ₩5,453 | ₩5,573 | ₩5,346 | ₩5,439 | -0.25% | 35.6만 |
|---|
| 2026.03.13 | ₩5,693 | ₩5,693 | ₩5,306 | ₩5,426 | -4.69% | 34.4만 |
|---|
| 2026.03.12 | ₩5,626 | ₩5,747 | ₩5,546 | ₩5,560 | -1.19% | 34.4만 |
|---|
| 2026.03.11 | ₩5,760 | ₩5,760 | ₩5,506 | ₩5,653 | -1.86% | 28.6만 |
|---|
| 2026.03.10 | ₩5,974 | ₩6,094 | ₩5,693 | ₩5,773 | -3.36% | 35.9만 |
|---|
| 2026.03.09 | ₩5,934 | ₩6,067 | ₩5,747 | ₩6,014 | +1.35% | 22.5만 |
|---|
| 2026.03.06 | ₩6,281 | ₩6,348 | ₩5,974 | ₩5,974 | -4.89% | 20.2만 |
|---|
| 2026.03.05 | ₩6,188 | ₩6,388 | ₩6,174 | ₩6,321 | +2.16% | 26.4만 |
|---|
| 2026.03.04 | ₩6,295 | ₩6,375 | ₩6,134 | ₩6,201 | -1.49% | 19.4만 |
|---|
| 2026.03.03 | ₩6,107 | ₩6,281 | ₩5,920 | ₩6,241 | +2.19% | 26.7만 |
|---|
| 2026.03.02 | ₩6,134 | ₩6,241 | ₩6,054 | ₩6,214 | +1.31% | 20.1만 |
|---|
| 2026.02.27 | ₩6,281 | ₩6,361 | ₩6,121 | ₩6,161 | -1.91% | 30만 |
|---|
| 2026.02.26 | ₩6,549 | ₩6,642 | ₩6,241 | ₩6,308 | -3.67% | 18.6만 |
|---|
| 2026.02.25 | ₩6,655 | ₩6,749 | ₩6,401 | ₩6,562 | -1.41% | 25.7만 |
|---|
| 2026.02.24 | ₩6,749 | ₩6,896 | ₩6,615 | ₩6,682 | -0.99% | 21만 |
|---|
| 2026.02.23 | ₩7,056 | ₩7,150 | ₩6,669 | ₩6,696 | -5.11% | 18.8만 |
|---|
| 2026.02.20 | ₩7,230 | ₩7,417 | ₩6,990 | ₩7,096 | -1.85% | 39.4만 |
|---|
| 2026.02.19 | ₩6,883 | ₩7,230 | ₩6,843 | ₩7,230 | +5.05% | 24.9만 |
|---|
| 2026.02.18 | ₩6,949 | ₩7,150 | ₩6,896 | ₩7,003 | +0.77% | 13.4만 |
|---|
| 2026.02.17 | ₩7,070 | ₩7,083 | ₩6,762 | ₩6,896 | -2.46% | 13.4만 |
|---|
| 2026.02.13 | ₩7,016 | ₩7,257 | ₩6,949 | ₩7,056 | +0.57% | 8.7만 |
|---|
| 2026.02.12 | ₩7,030 | ₩7,110 | ₩6,615 | ₩6,976 | -0.76% | 16.2만 |
|---|
| 2026.02.11 | ₩6,722 | ₩6,976 | ₩6,696 | ₩6,923 | +2.98% | 16.6만 |
|---|
| 2026.02.10 | ₩6,615 | ₩6,722 | ₩6,575 | ₩6,682 | +1.01% | 16.7만 |
|---|
| 2026.02.09 | ₩6,602 | ₩6,709 | ₩6,535 | ₩6,589 | -0.20% | 17만 |
|---|
| 2026.02.06 | ₩6,722 | ₩6,722 | ₩6,562 | ₩6,669 | -0.80% | 11.8만 |
|---|
| 2026.02.05 | ₩7,003 | ₩7,003 | ₩6,508 | ₩6,682 | -4.58% | 17.7만 |
|---|
| 2026.02.04 | ₩6,923 | ₩7,203 | ₩6,816 | ₩7,003 | +1.16% | 27.5만 |
|---|
| 2026.02.03 | ₩6,749 | ₩6,856 | ₩6,562 | ₩6,843 | +1.39% | 19.5만 |
|---|
| 2026.02.02 | ₩6,762 | ₩6,923 | ₩6,722 | ₩6,789 | +0.40% | 17.9만 |
|---|
| 2026.01.30 | ₩6,642 | ₩6,816 | ₩6,482 | ₩6,789 | +2.21% | 20.5만 |
|---|
| 2026.01.29 | ₩6,482 | ₩6,736 | ₩6,335 | ₩6,709 | +3.51% | 17.8만 |
|---|
| 2026.01.28 | ₩6,442 | ₩6,522 | ₩6,214 | ₩6,495 | +0.83% | 15.6만 |
|---|
| 2026.01.27 | ₩6,335 | ₩6,522 | ₩6,295 | ₩6,428 | +1.48% | 19.1만 |
|---|
| 2026.01.26 | ₩6,575 | ₩6,602 | ₩6,308 | ₩6,388 | -2.85% | 27.5만 |
|---|
| 2026.01.23 | ₩6,562 | ₩6,642 | ₩6,415 | ₩6,562 | 0.00% | 12.4만 |
|---|
| 2026.01.22 | ₩6,642 | ₩6,923 | ₩6,562 | ₩6,615 | -0.40% | 22.4만 |
|---|
| 2026.01.21 | ₩6,041 | ₩6,615 | ₩6,014 | ₩6,602 | +9.29% | 26.3만 |
|---|
| 2026.01.20 | ₩5,653 | ₩6,027 | ₩5,560 | ₩6,001 | +6.15% | 26.1만 |
|---|
| 2026.01.16 | ₩5,693 | ₩5,813 | ₩5,666 | ₩5,747 | +0.94% | 18.7만 |
|---|
| 2026.01.15 | ₩5,453 | ₩5,787 | ₩5,332 | ₩5,747 | +5.39% | 22.5만 |
|---|
| 2026.01.14 | ₩5,145 | ₩5,466 | ₩5,145 | ₩5,386 | +4.68% | 17.4만 |
|---|
| 2026.01.13 | ₩5,225 | ₩5,292 | ₩5,092 | ₩5,132 | -1.79% | 16.2만 |
|---|
| 2026.01.12 | ₩5,145 | ₩5,225 | ₩5,145 | ₩5,212 | +1.30% | 16.8만 |
|---|
| 2026.01.09 | ₩5,119 | ₩5,212 | ₩5,025 | ₩5,145 | +0.52% | 11.5만 |
|---|
| 2026.01.08 | ₩5,012 | ₩5,159 | ₩4,985 | ₩5,065 | +1.07% | 13.8만 |
|---|
| 2026.01.07 | ₩5,266 | ₩5,266 | ₩4,985 | ₩5,012 | -4.82% | 22.9만 |
|---|
| 2026.01.06 | ₩5,078 | ₩5,225 | ₩5,025 | ₩5,225 | +2.89% | 17.4만 |
|---|
| 2026.01.05 | ₩5,132 | ₩5,266 | ₩5,078 | ₩5,092 | -0.78% | 25.3만 |
|---|
| 2026.01.02 | ₩5,132 | ₩5,199 | ₩5,038 | ₩5,092 | -0.78% | 8.6만 |
|---|
| 2025.12.31 | ₩5,119 | ₩5,185 | ₩5,065 | ₩5,105 | -0.26% | 20.9만 |
|---|
| 2025.12.30 | ₩5,065 | ₩5,212 | ₩5,065 | ₩5,159 | +1.85% | 13만 |
|---|
| 2025.12.29 | ₩5,319 | ₩5,399 | ₩5,132 | ₩5,132 | -3.52% | 18.3만 |
|---|
| 2025.12.26 | ₩5,306 | ₩5,386 | ₩5,132 | ₩5,359 | +1.01% | 21만 |
|---|
| 2025.12.24 | ₩5,346 | ₩5,359 | ₩5,252 | ₩5,319 | -0.50% | 7만 |
|---|
| 2025.12.23 | ₩5,185 | ₩5,453 | ₩5,105 | ₩5,319 | +2.58% | 17.7만 |
|---|
| 2025.12.22 | ₩5,199 | ₩5,279 | ₩5,145 | ₩5,185 | -0.26% | 18.4만 |
|---|
| 2025.12.19 | ₩5,172 | ₩5,372 | ₩5,145 | ₩5,199 | +0.52% | 42.1만 |
|---|
| 2025.12.18 | ₩5,266 | ₩5,292 | ₩5,132 | ₩5,172 | -1.78% | 25.5만 |
|---|
| 2025.12.17 | ₩5,332 | ₩5,439 | ₩5,212 | ₩5,212 | -2.26% | 23.3만 |
|---|
| 2025.12.16 | ₩5,386 | ₩5,479 | ₩5,346 | ₩5,372 | -0.25% | 20.3만 |
|---|
| 2025.12.15 | ₩5,666 | ₩5,773 | ₩5,346 | ₩5,372 | -5.19% | 28.8만 |
|---|
| 2025.12.12 | ₩5,920 | ₩5,974 | ₩5,733 | ₩5,773 | -2.48% | 26.5만 |
|---|
| 2025.12.11 | ₩5,827 | ₩5,987 | ₩5,787 | ₩5,920 | +1.61% | 16.8만 |
|---|
| 2025.12.10 | ₩5,680 | ₩5,907 | ₩5,680 | ₩5,800 | +2.12% | 22.2만 |
|---|
| 2025.12.09 | ₩5,546 | ₩5,827 | ₩5,546 | ₩5,707 | +2.89% | 21.3만 |
|---|
| 2025.12.08 | ₩5,760 | ₩5,813 | ₩5,506 | ₩5,519 | -4.18% | 21만 |
|---|
| 2025.12.05 | ₩5,813 | ₩6,014 | ₩5,680 | ₩5,720 | -1.61% | 20.5만 |
|---|
| 2025.12.04 | ₩6,107 | ₩6,201 | ₩5,653 | ₩5,760 | -5.69% | 17.3만 |
|---|
| 2025.12.03 | ₩6,014 | ₩6,201 | ₩6,014 | ₩6,174 | +2.67% | 14.7만 |
|---|
| 2025.12.02 | ₩6,094 | ₩6,094 | ₩5,920 | ₩6,014 | -1.32% | 10.9만 |
|---|
| 2025.12.01 | ₩6,134 | ₩6,214 | ₩6,094 | ₩6,107 | -0.44% | 9.6만 |
|---|
| 2025.11.28 | ₩6,054 | ₩6,254 | ₩6,001 | ₩6,228 | +2.87% | 7.7만 |
|---|
| 2025.11.26 | ₩5,840 | ₩6,148 | ₩5,840 | ₩5,987 | +2.52% | 15.1만 |
|---|
| 2025.11.25 | ₩5,760 | ₩5,920 | ₩5,720 | ₩5,880 | +2.09% | 19만 |
|---|
| 2025.11.24 | ₩5,733 | ₩5,840 | ₩5,600 | ₩5,800 | +1.17% | 18.8만 |
|---|
| 2025.11.21 | ₩5,880 | ₩5,960 | ₩5,733 | ₩5,773 | -1.82% | 26.4만 |
|---|
| 2025.11.20 | ₩5,894 | ₩5,974 | ₩5,733 | ₩5,800 | -1.59% | 24.7만 |
|---|
| 2025.11.19 | ₩6,268 | ₩6,308 | ₩5,880 | ₩5,894 | -5.97% | 20.8만 |
|---|
| 2025.11.18 | ₩6,442 | ₩6,442 | ₩6,161 | ₩6,321 | -1.87% | 22.5만 |
|---|
| 2025.11.17 | ₩6,722 | ₩6,789 | ₩6,401 | ₩6,415 | -4.57% | 19.9만 |
|---|
| 2025.11.14 | ₩6,776 | ₩6,829 | ₩6,669 | ₩6,789 | +0.20% | 17.4만 |
|---|
| 2025.11.13 | ₩6,736 | ₩6,869 | ₩6,682 | ₩6,802 | +0.99% | 19.4만 |
|---|
| 2025.11.12 | ₩6,428 | ₩6,802 | ₩6,415 | ₩6,722 | +4.57% | 15.9만 |
|---|
| 2025.11.11 | ₩6,749 | ₩6,762 | ₩6,321 | ₩6,508 | -3.56% | 19.7만 |
|---|
| 2025.11.10 | ₩6,682 | ₩6,856 | ₩6,549 | ₩6,762 | +1.20% | 22만 |
|---|
| 2025.11.07 | ₩6,455 | ₩6,883 | ₩6,455 | ₩6,816 | +5.59% | 20.4만 |
|---|
| 2025.11.06 | ₩6,669 | ₩6,749 | ₩6,482 | ₩6,615 | -0.80% | 17.1만 |
|---|
| 2025.11.05 | ₩6,295 | ₩6,736 | ₩6,295 | ₩6,709 | +6.58% | 19.5만 |
|---|
| 2025.11.04 | ₩6,094 | ₩6,401 | ₩6,027 | ₩6,308 | +3.51% | 14.8만 |
|---|
| 2025.11.03 | ₩6,001 | ₩6,295 | ₩5,867 | ₩6,241 | +4.01% | 20.6만 |
|---|
| 2025.10.31 | ₩6,148 | ₩6,161 | ₩5,880 | ₩5,974 | -2.83% | 25.8만 |
|---|
| 2025.10.30 | ₩6,001 | ₩6,442 | ₩5,947 | ₩6,201 | +3.34% | 13.4만 |
|---|
| 2025.10.29 | ₩6,522 | ₩6,522 | ₩6,041 | ₩6,134 | -5.94% | 30만 |
|---|
| 2025.10.28 | ₩6,869 | ₩6,869 | ₩6,535 | ₩6,549 | -4.67% | 11.7만 |
|---|
| 2025.10.27 | ₩7,163 | ₩7,284 | ₩6,642 | ₩6,736 | -5.97% | 21.7만 |
|---|
| 2025.10.24 | ₩7,123 | ₩7,230 | ₩6,976 | ₩7,150 | +0.38% | 9.6만 |
|---|
| 2025.10.23 | ₩7,003 | ₩7,150 | ₩6,949 | ₩7,016 | +0.19% | 10.4만 |
|---|
| 2025.10.22 | ₩7,083 | ₩7,083 | ₩6,869 | ₩6,990 | -1.32% | 9.1만 |
|---|
| 2025.10.21 | ₩7,030 | ₩7,070 | ₩6,923 | ₩7,070 | +0.57% | 7.5만 |
|---|
| 2025.10.20 | ₩7,070 | ₩7,150 | ₩7,003 | ₩7,043 | -0.38% | 9.9만 |
|---|
| 2025.10.17 | ₩7,110 | ₩7,137 | ₩6,923 | ₩6,976 | -1.88% | 11.1만 |
|---|
| 2025.10.16 | ₩7,137 | ₩7,163 | ₩6,883 | ₩7,150 | +0.19% | 18.2만 |
|---|
| 2025.10.15 | ₩6,883 | ₩7,137 | ₩6,762 | ₩7,110 | +3.30% | 13.7만 |
|---|
| 2025.10.14 | ₩6,682 | ₩6,949 | ₩6,682 | ₩6,896 | +3.20% | 6.9만 |
|---|
| 2025.10.13 | ₩6,909 | ₩6,949 | ₩6,722 | ₩6,816 | -1.35% | 13만 |
|---|
| 2025.10.10 | ₩7,030 | ₩7,043 | ₩6,722 | ₩6,736 | -4.18% | 19.7만 |
|---|