시장 데이터를 불러오는 중
전체 종목
A2Z 커스투메이트 솔루션스 과거 주가
A2Z Cust2Mate Solutions Corp. - Common Shares · AZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
A2Z Cust2Mate Solutions Corp. - Common Shares · AZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,745 | ₩7,973 | ₩7,631 | ₩7,732 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,853 | ₩8,054 | ₩7,719 | ₩7,812 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,866 | ₩8,214 | ₩7,665 | ₩7,920 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,482 | ₩8,552 | ₩8,000 | ₩8,000 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,295 | ₩8,390 | ₩8,067 | ₩8,348 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,678 | ₩8,469 | ₩7,518 | ₩8,295 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,625 | ₩7,893 | ₩7,477 | ₩7,558 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,477 | ₩7,772 | ₩7,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,705 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,183 | ₩7,585 | ₩7,183 | ₩7,424 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,236 | ₩7,330 | ₩6,941 | ₩7,156 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,692 | ₩7,786 | ₩7,290 | ₩7,303 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,665 | ₩7,826 | ₩7,464 | ₩7,611 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,973 | ₩8,045 | ₩7,611 | ₩7,705 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,879 | ₩8,241 | ₩7,464 | ₩8,054 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,678 | ₩7,853 | ₩7,451 | ₩7,812 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,544 | ₩7,759 | ₩7,397 | ₩7,571 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,759 | ₩7,893 | ₩7,451 | ₩7,571 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,424 | ₩7,879 | ₩7,102 | ₩7,504 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,692 | ₩7,692 | ₩7,357 | ₩7,437 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,638 | ₩7,920 | ₩7,491 | ₩7,772 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,745 | ₩7,920 | ₩7,638 | ₩7,759 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩8,000 | ₩8,087 | ₩7,598 | ₩7,678 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,268 | ₩8,268 | ₩7,946 | ₩8,080 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,201 | ₩8,342 | ₩7,953 | ₩8,255 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,920 | ₩8,301 | ₩7,839 | ₩8,241 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,987 | ₩8,348 | ₩7,853 | ₩8,027 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,241 | ₩8,469 | ₩7,866 | ₩7,906 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,456 | ₩8,456 | ₩8,040 | ₩8,107 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,389 | ₩8,603 | ₩8,201 | ₩8,549 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,804 | ₩8,907 | ₩8,268 | ₩8,509 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,246 | ₩9,478 | ₩8,710 | ₩8,884 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,139 | ₩9,454 | ₩8,871 | ₩9,273 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,487 | ₩9,568 | ₩9,112 | ₩9,260 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,568 | ₩9,666 | ₩9,394 | ₩9,487 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,219 | ₩9,809 | ₩9,219 | ₩9,595 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,782 | ₩10,010 | ₩9,059 | ₩9,219 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,291 | ₩10,317 | ₩9,193 | ₩10,023 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,769 | ₩9,943 | ₩9,407 | ₩9,742 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,702 | ₩10,050 | ₩9,501 | ₩9,755 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,734 | ₩10,854 | ₩9,434 | ₩9,822 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,380 | ₩10,988 | ₩9,179 | ₩10,854 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,978 | ₩9,166 | ₩8,576 | ₩8,670 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,791 | ₩9,045 | ₩8,442 | ₩8,978 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,348 | ₩9,313 | ₩7,906 | ₩8,670 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,960 | ₩8,724 | ₩7,906 | ₩8,335 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,094 | ₩8,335 | ₩7,906 | ₩8,013 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,853 | ₩8,094 | ₩7,638 | ₩8,080 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,920 | ₩8,362 | ₩7,879 | ₩7,893 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,121 | ₩8,576 | ₩7,705 | ₩7,920 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,531 | ₩8,268 | ₩7,343 | ₩8,241 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,330 | ₩7,571 | ₩7,250 | ₩7,531 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,946 | ₩8,013 | ₩7,183 | ₩7,250 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,759 | ₩8,027 | ₩7,451 | ₩7,906 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,585 | ₩7,772 | ₩7,384 | ₩7,705 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,223 | ₩7,625 | ₩6,972 | ₩7,491 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,142 | ₩7,216 | ₩6,915 | ₩7,116 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,410 | ₩7,578 | ₩7,209 | ₩7,209 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,477 | ₩7,611 | ₩7,377 | ₩7,464 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,384 | ₩7,477 | ₩7,142 | ₩7,451 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,531 | ₩7,625 | ₩7,263 | ₩7,384 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,303 | ₩7,652 | ₩7,129 | ₩7,625 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,504 | ₩7,585 | ₩7,303 | ₩7,343 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,464 | ₩7,598 | ₩7,417 | ₩7,424 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,437 | ₩7,611 | ₩7,075 | ₩7,464 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,826 | ₩7,839 | ₩7,464 | ₩7,558 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,107 | ₩8,221 | ₩7,732 | ₩7,759 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,987 | ₩8,228 | ₩7,786 | ₩8,107 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,268 | ₩8,382 | ₩7,826 | ₩8,054 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,643 | ₩8,978 | ₩8,248 | ₩8,322 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,509 | ₩8,925 | ₩8,080 | ₩8,389 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,719 | ₩8,469 | ₩7,544 | ₩8,415 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,370 | ₩7,812 | ₩7,370 | ₩7,799 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,116 | ₩7,544 | ₩6,984 | ₩7,397 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩6,995 | ₩7,250 | ₩6,932 | ₩7,116 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,451 | ₩7,625 | ₩7,008 | ₩7,089 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,022 | ₩7,370 | ₩6,968 | ₩7,236 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,102 | ₩7,491 | ₩7,035 | ₩7,049 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,692 | ₩8,027 | ₩7,283 | ₩7,370 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,678 | ₩7,987 | ₩7,451 | ₩7,665 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,799 | ₩8,013 | ₩7,544 | ₩7,571 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,799 | ₩7,920 | ₩7,638 | ₩7,759 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,228 | ₩8,469 | ₩7,772 | ₩7,799 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,013 | ₩8,281 | ₩7,866 | ₩8,134 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,094 | ₩8,315 | ₩7,812 | ₩7,973 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,879 | ₩8,201 | ₩7,859 | ₩7,946 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,509 | ₩8,837 | ₩7,879 | ₩8,040 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,884 | ₩9,152 | ₩8,462 | ₩8,469 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,938 | ₩9,246 | ₩8,456 | ₩8,603 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,791 | ₩9,179 | ₩8,670 | ₩9,072 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,353 | ₩9,360 | ₩8,576 | ₩8,777 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,260 | ₩9,595 | ₩9,112 | ₩9,420 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,394 | ₩9,916 | ₩9,112 | ₩9,206 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,951 | ₩9,715 | ₩8,710 | ₩9,420 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,032 | ₩9,327 | ₩8,871 | ₩8,951 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,871 | ₩9,233 | ₩8,576 | ₩9,005 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,549 | ₩8,858 | ₩8,402 | ₩8,817 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,134 | ₩8,536 | ₩8,134 | ₩8,482 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,147 | ₩8,429 | ₩7,906 | ₩8,134 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,067 | ₩8,348 | ₩7,839 | ₩8,201 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,241 | ₩8,322 | ₩7,866 | ₩7,946 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,906 | ₩8,777 | ₩7,839 | ₩8,348 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,549 | ₩8,650 | ₩6,660 | ₩7,879 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,817 | ₩9,139 | ₩8,442 | ₩9,005 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,407 | ₩9,407 | ₩8,657 | ₩8,670 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,822 | ₩10,010 | ₩9,119 | ₩9,179 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,541 | ₩10,017 | ₩9,340 | ₩9,903 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,380 | ₩9,621 | ₩9,085 | ₩9,568 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,822 | ₩9,889 | ₩9,127 | ₩9,286 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,702 | ₩9,863 | ₩9,394 | ₩9,769 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,554 | ₩9,675 | ₩8,965 | ₩9,554 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,117 | ₩10,439 | ₩9,380 | ₩9,407 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,595 | ₩10,251 | ₩9,528 | ₩9,930 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,876 | ₩10,084 | ₩9,514 | ₩9,541 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,675 | ₩9,755 | ₩9,347 | ₩9,729 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,769 | ₩10,251 | ₩9,541 | ₩9,662 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,104 | ₩10,667 | ₩9,755 | ₩9,876 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,238 | ₩10,466 | ₩10,131 | ₩10,171 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,305 | ₩10,533 | ₩9,936 | ₩10,144 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,452 | ₩10,707 | ₩10,056 | ₩10,345 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,961 | ₩10,988 | ₩10,157 | ₩10,224 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,122 | ₩11,149 | ₩10,600 | ₩10,948 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,229 | ₩11,685 | ₩10,935 | ₩11,122 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,524 | ₩11,591 | ₩11,115 | ₩11,243 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,968 | ₩11,685 | ₩10,720 | ₩11,524 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,760 | ₩11,377 | ₩10,573 | ₩10,640 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,452 | ₩10,988 | ₩10,238 | ₩10,760 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,243 | ₩11,497 | ₩10,533 | ₩10,667 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,827 | ₩11,310 | ₩10,774 | ₩11,229 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,484 | ₩11,692 | ₩10,774 | ₩10,827 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,466 | ₩11,189 | ₩10,372 | ₩11,055 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,090 | ₩11,337 | ₩10,090 | ₩10,466 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,715 | ₩10,064 | ₩9,172 | ₩10,023 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,938 | ₩10,090 | ₩8,844 | ₩10,023 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,576 | ₩9,005 | ₩8,188 | ₩8,938 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,831 | ₩9,119 | ₩8,295 | ₩8,469 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,434 | ₩9,688 | ₩8,791 | ₩8,831 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,260 | ₩9,434 | ₩8,750 | ₩8,898 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,898 | ₩9,447 | ₩8,730 | ₩9,340 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,549 | ₩9,005 | ₩8,456 | ₩8,791 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,772 | ₩8,831 | ₩7,772 | ₩8,683 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,424 | ₩7,719 | ₩7,209 | ₩7,705 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,116 | ₩7,591 | ₩6,767 | ₩7,477 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,121 | ₩8,201 | ₩7,236 | ₩7,250 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,491 | ₩8,275 | ₩7,491 | ₩8,268 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,236 | ₩7,638 | ₩7,169 | ₩7,410 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,968 | ₩7,645 | ₩6,807 | ₩7,129 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,223 | ₩7,611 | ₩6,861 | ₩6,861 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,196 | ₩7,343 | ₩7,089 | ₩7,196 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,290 | ₩7,759 | ₩7,116 | ₩7,276 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,183 | ₩7,546 | ₩7,049 | ₩7,250 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,183 | ₩7,357 | ₩7,062 | ₩7,276 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,330 | ₩7,585 | ₩7,263 | ₩7,343 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,022 | ₩7,544 | ₩7,022 | ₩7,410 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,357 | ₩7,370 | ₩6,807 | ₩6,968 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,834 | ₩7,413 | ₩6,807 | ₩7,263 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,968 | ₩7,149 | ₩6,848 | ₩7,008 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,290 | ₩7,477 | ₩6,955 | ₩7,075 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,343 | ₩7,719 | ₩7,075 | ₩7,317 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,183 | ₩7,504 | ₩6,861 | ₩7,223 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,719 | ₩7,893 | ₩7,102 | ₩7,236 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,424 | ₩7,544 | ₩7,250 | ₩7,397 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,732 | ₩7,806 | ₩7,156 | ₩7,384 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,585 | ₩8,000 | ₩7,585 | ₩7,759 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩8,000 | ₩8,100 | ₩7,585 | ₩7,879 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,067 | ₩8,442 | ₩7,879 | ₩8,107 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,174 | ₩8,174 | ₩7,564 | ₩8,054 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,563 | ₩8,563 | ₩7,853 | ₩8,040 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,603 | ₩8,884 | ₩8,389 | ₩8,549 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,523 | ₩8,764 | ₩8,134 | ₩8,643 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,134 | ₩8,563 | ₩8,027 | ₩8,509 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,188 | ₩8,255 | ₩7,906 | ₩7,933 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,268 | ₩8,536 | ₩8,054 | ₩8,348 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,750 | ₩8,844 | ₩8,067 | ₩8,268 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,112 | ₩9,266 | ₩8,630 | ₩8,663 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,715 | ₩9,983 | ₩8,871 | ₩9,099 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,903 | ₩10,144 | ₩9,568 | ₩9,863 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,385 | ₩10,559 | ₩9,755 | ₩9,970 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,037 | ₩10,787 | ₩9,923 | ₩10,385 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,956 | ₩10,104 | ₩9,621 | ₩10,023 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,265 | ₩10,439 | ₩9,695 | ₩9,956 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,568 | ₩10,238 | ₩9,447 | ₩10,198 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,434 | ₩10,023 | ₩9,340 | ₩9,461 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,662 | ₩9,983 | ₩9,313 | ₩9,353 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,782 | ₩9,983 | ₩9,260 | ₩9,849 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,265 | ₩10,318 | ₩9,648 | ₩9,702 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,265 | ₩10,391 | ₩9,568 | ₩10,265 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,519 | ₩10,720 | ₩9,963 | ₩10,184 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,318 | ₩10,720 | ₩9,956 | ₩10,519 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,291 | ₩11,672 | ₩10,010 | ₩10,318 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,854 | ₩10,894 | ₩9,883 | ₩10,291 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩10,988 | ₩11,605 | ₩10,747 | ₩10,774 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,412 | ₩10,680 | ₩10,077 | ₩10,452 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,353 | ₩10,707 | ₩9,320 | ₩10,385 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,858 | ₩9,260 | ₩8,724 | ₩9,152 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,670 | ₩9,018 | ₩8,456 | ₩8,724 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,630 | ₩8,757 | ₩8,335 | ₩8,616 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,523 | ₩8,891 | ₩8,449 | ₩8,576 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,710 | ₩8,730 | ₩8,389 | ₩8,576 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,067 | ₩8,831 | ₩8,067 | ₩8,724 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,826 | ₩8,107 | ₩7,562 | ₩8,107 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,705 | ₩7,879 | ₩7,611 | ₩7,839 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,370 | ₩7,839 | ₩7,209 | ₩7,611 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,343 | ₩7,772 | ₩7,102 | ₩7,357 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,437 | ₩7,906 | ₩7,116 | ₩7,276 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,276 | ₩7,732 | ₩6,982 | ₩7,491 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,973 | ₩8,040 | ₩7,290 | ₩7,303 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,692 | ₩8,040 | ₩7,544 | ₩7,946 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,973 | ₩8,080 | ₩7,638 | ₩7,692 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,241 | ₩9,179 | ₩7,772 | ₩8,054 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,268 | ₩8,583 | ₩8,040 | ₩8,281 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,657 | ₩8,657 | ₩7,518 | ₩8,268 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,951 | ₩9,152 | ₩8,456 | ₩8,670 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,871 | ₩9,105 | ₩8,650 | ₩8,992 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,858 | ₩9,179 | ₩8,650 | ₩8,817 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,286 | ₩9,688 | ₩8,094 | ₩8,737 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,300 | ₩9,461 | ₩8,884 | ₩9,407 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,447 | ₩9,578 | ₩9,214 | ₩9,367 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,750 | ₩9,534 | ₩8,750 | ₩9,327 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,571 | ₩8,831 | ₩7,451 | ₩8,697 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,209 | ₩7,451 | ₩6,955 | ₩7,437 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,062 | ₩7,464 | ₩6,861 | ₩7,156 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,678 | ₩7,866 | ₩7,022 | ₩7,062 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,156 | ₩7,665 | ₩7,035 | ₩7,585 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,834 | ₩7,303 | ₩6,697 | ₩7,169 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,941 | ₩7,354 | ₩6,901 | ₩7,156 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,982 | ₩7,303 | ₩6,915 | ₩7,008 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,209 | ₩7,357 | ₩6,727 | ₩6,968 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,384 | ₩7,611 | ₩7,276 | ₩7,384 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,424 | ₩7,544 | ₩7,183 | ₩7,384 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,839 | ₩7,987 | ₩7,410 | ₩7,437 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,491 | ₩7,812 | ₩7,089 | ₩7,665 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,737 | ₩8,791 | ₩7,424 | ₩7,504 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,482 | ₩8,791 | ₩8,040 | ₩8,750 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,219 | ₩9,219 | ₩8,442 | ₩8,482 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,943 | ₩10,023 | ₩9,246 | ₩9,353 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,581 | ₩9,997 | ₩9,434 | ₩9,943 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,715 | ₩9,742 | ₩9,420 | ₩9,581 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,675 | ₩9,956 | ₩9,474 | ₩9,715 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,970 | ₩10,291 | ₩9,568 | ₩9,675 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,117 | ₩10,318 | ₩9,809 | ₩9,956 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,461 | ₩10,117 | ₩9,359 | ₩9,956 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,817 | ₩9,380 | ₩8,697 | ₩9,327 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩9,005 | ₩9,059 | ₩8,590 | ₩8,750 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,541 | ₩9,541 | ₩8,844 | ₩8,992 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,951 | ₩9,595 | ₩8,690 | ₩9,581 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,831 | ₩9,233 | ₩8,375 | ₩8,831 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,152 | ₩9,407 | ₩8,764 | ₩8,898 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,286 | ₩9,541 | ₩8,616 | ₩9,193 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,394 | ₩9,731 | ₩9,193 | ₩9,260 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,353 | ₩9,769 | ₩9,223 | ₩9,447 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,822 | ₩10,238 | ₩9,166 | ₩9,353 | -4.77% | 47만 |
|---|