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 | ₩7,754 | ₩7,982 | ₩7,640 | ₩7,741 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,861 | ₩8,063 | ₩7,727 | ₩7,821 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,875 | ₩8,224 | ₩7,674 | ₩7,929 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,492 | ₩8,562 | ₩8,009 | ₩8,009 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,304 | ₩8,399 | ₩8,076 | ₩8,358 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,687 | ₩8,479 | ₩7,526 | ₩8,304 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,633 | ₩7,902 | ₩7,486 | ₩7,566 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,486 | ₩7,781 | ₩7,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,714 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,191 | ₩7,593 | ₩7,191 | ₩7,432 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,244 | ₩7,338 | ₩6,949 | ₩7,164 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,700 | ₩7,794 | ₩7,298 | ₩7,311 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,674 | ₩7,835 | ₩7,472 | ₩7,620 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,982 | ₩8,055 | ₩7,620 | ₩7,714 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,888 | ₩8,250 | ₩7,472 | ₩8,063 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,687 | ₩7,861 | ₩7,459 | ₩7,821 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,553 | ₩7,768 | ₩7,405 | ₩7,580 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,768 | ₩7,902 | ₩7,459 | ₩7,580 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,432 | ₩7,888 | ₩7,110 | ₩7,513 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,700 | ₩7,700 | ₩7,365 | ₩7,446 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,647 | ₩7,929 | ₩7,499 | ₩7,781 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,754 | ₩7,929 | ₩7,647 | ₩7,768 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩8,009 | ₩8,096 | ₩7,607 | ₩7,687 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,277 | ₩8,277 | ₩7,955 | ₩8,089 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,210 | ₩8,351 | ₩7,962 | ₩8,264 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,929 | ₩8,311 | ₩7,848 | ₩8,250 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,996 | ₩8,358 | ₩7,861 | ₩8,036 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,250 | ₩8,479 | ₩7,875 | ₩7,915 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,465 | ₩8,465 | ₩8,049 | ₩8,116 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,398 | ₩8,613 | ₩8,210 | ₩8,559 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,814 | ₩8,917 | ₩8,277 | ₩8,519 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,257 | ₩9,489 | ₩8,720 | ₩8,894 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,149 | ₩9,465 | ₩8,881 | ₩9,283 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,498 | ₩9,579 | ₩9,122 | ₩9,270 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,579 | ₩9,677 | ₩9,404 | ₩9,498 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,230 | ₩9,820 | ₩9,230 | ₩9,605 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,793 | ₩10,021 | ₩9,069 | ₩9,230 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,303 | ₩10,329 | ₩9,203 | ₩10,035 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,780 | ₩9,954 | ₩9,418 | ₩9,753 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,713 | ₩10,062 | ₩9,512 | ₩9,766 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,746 | ₩10,866 | ₩9,444 | ₩9,833 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,391 | ₩11,001 | ₩9,190 | ₩10,866 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,988 | ₩9,176 | ₩8,586 | ₩8,680 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,801 | ₩9,055 | ₩8,452 | ₩8,988 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,358 | ₩9,324 | ₩7,915 | ₩8,680 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,969 | ₩8,733 | ₩7,915 | ₩8,344 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,103 | ₩8,344 | ₩7,915 | ₩8,022 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,861 | ₩8,103 | ₩7,647 | ₩8,089 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,929 | ₩8,371 | ₩7,888 | ₩7,902 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,130 | ₩8,586 | ₩7,714 | ₩7,929 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,539 | ₩8,277 | ₩7,352 | ₩8,250 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,338 | ₩7,580 | ₩7,258 | ₩7,539 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,955 | ₩8,022 | ₩7,191 | ₩7,258 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,768 | ₩8,036 | ₩7,459 | ₩7,915 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,593 | ₩7,781 | ₩7,392 | ₩7,714 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,231 | ₩7,633 | ₩6,980 | ₩7,499 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,150 | ₩7,224 | ₩6,922 | ₩7,124 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,419 | ₩7,586 | ₩7,217 | ₩7,217 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,486 | ₩7,620 | ₩7,385 | ₩7,472 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,392 | ₩7,486 | ₩7,150 | ₩7,459 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,539 | ₩7,633 | ₩7,271 | ₩7,392 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,311 | ₩7,660 | ₩7,137 | ₩7,633 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,513 | ₩7,593 | ₩7,311 | ₩7,352 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,472 | ₩7,607 | ₩7,425 | ₩7,432 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,446 | ₩7,620 | ₩7,083 | ₩7,472 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,835 | ₩7,848 | ₩7,472 | ₩7,566 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,116 | ₩8,230 | ₩7,741 | ₩7,768 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,996 | ₩8,237 | ₩7,794 | ₩8,116 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,277 | ₩8,391 | ₩7,835 | ₩8,063 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,653 | ₩8,988 | ₩8,257 | ₩8,331 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,519 | ₩8,935 | ₩8,089 | ₩8,398 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,727 | ₩8,479 | ₩7,553 | ₩8,425 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,378 | ₩7,821 | ₩7,378 | ₩7,808 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,124 | ₩7,553 | ₩6,992 | ₩7,405 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩7,003 | ₩7,258 | ₩6,940 | ₩7,124 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,459 | ₩7,633 | ₩7,016 | ₩7,097 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,030 | ₩7,378 | ₩6,976 | ₩7,244 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,110 | ₩7,499 | ₩7,043 | ₩7,057 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,700 | ₩8,036 | ₩7,291 | ₩7,378 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,687 | ₩7,996 | ₩7,459 | ₩7,674 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,808 | ₩8,022 | ₩7,553 | ₩7,580 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,808 | ₩7,929 | ₩7,647 | ₩7,768 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,237 | ₩8,479 | ₩7,781 | ₩7,808 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,022 | ₩8,291 | ₩7,875 | ₩8,143 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,103 | ₩8,324 | ₩7,821 | ₩7,982 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,888 | ₩8,210 | ₩7,868 | ₩7,955 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,519 | ₩8,847 | ₩7,888 | ₩8,049 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,894 | ₩9,163 | ₩8,472 | ₩8,479 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,948 | ₩9,257 | ₩8,465 | ₩8,613 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,801 | ₩9,190 | ₩8,680 | ₩9,082 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,364 | ₩9,371 | ₩8,586 | ₩8,787 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,270 | ₩9,605 | ₩9,122 | ₩9,431 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,404 | ₩9,927 | ₩9,122 | ₩9,216 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,961 | ₩9,726 | ₩8,720 | ₩9,431 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,042 | ₩9,337 | ₩8,881 | ₩8,961 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,881 | ₩9,243 | ₩8,586 | ₩9,015 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,559 | ₩8,868 | ₩8,411 | ₩8,827 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,143 | ₩8,546 | ₩8,143 | ₩8,492 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,157 | ₩8,438 | ₩7,915 | ₩8,143 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,076 | ₩8,358 | ₩7,848 | ₩8,210 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,250 | ₩8,331 | ₩7,875 | ₩7,955 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,915 | ₩8,787 | ₩7,848 | ₩8,358 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,559 | ₩8,660 | ₩6,667 | ₩7,888 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,827 | ₩9,149 | ₩8,452 | ₩9,015 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,418 | ₩9,418 | ₩8,666 | ₩8,680 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,833 | ₩10,021 | ₩9,129 | ₩9,190 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,552 | ₩10,028 | ₩9,351 | ₩9,914 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,391 | ₩9,632 | ₩9,096 | ₩9,579 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,833 | ₩9,901 | ₩9,137 | ₩9,297 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,713 | ₩9,874 | ₩9,404 | ₩9,780 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,565 | ₩9,686 | ₩8,975 | ₩9,565 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,129 | ₩10,451 | ₩9,391 | ₩9,418 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,605 | ₩10,263 | ₩9,538 | ₩9,941 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,887 | ₩10,095 | ₩9,525 | ₩9,552 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,686 | ₩9,766 | ₩9,357 | ₩9,740 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,780 | ₩10,263 | ₩9,552 | ₩9,673 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,115 | ₩10,679 | ₩9,766 | ₩9,887 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,249 | ₩10,477 | ₩10,142 | ₩10,182 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,316 | ₩10,545 | ₩9,948 | ₩10,155 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,464 | ₩10,719 | ₩10,067 | ₩10,357 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,974 | ₩11,001 | ₩10,169 | ₩10,236 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,135 | ₩11,162 | ₩10,612 | ₩10,960 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,242 | ₩11,698 | ₩10,947 | ₩11,135 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,537 | ₩11,604 | ₩11,128 | ₩11,256 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,981 | ₩11,698 | ₩10,732 | ₩11,537 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,773 | ₩11,390 | ₩10,585 | ₩10,652 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,464 | ₩11,001 | ₩10,249 | ₩10,773 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,256 | ₩11,510 | ₩10,545 | ₩10,679 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,840 | ₩11,323 | ₩10,786 | ₩11,242 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,497 | ₩11,705 | ₩10,786 | ₩10,840 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,477 | ₩11,202 | ₩10,384 | ₩11,068 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,102 | ₩11,349 | ₩10,102 | ₩10,477 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,726 | ₩10,075 | ₩9,183 | ₩10,035 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,948 | ₩10,102 | ₩8,854 | ₩10,035 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,586 | ₩9,015 | ₩8,197 | ₩8,948 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,841 | ₩9,129 | ₩8,304 | ₩8,479 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,444 | ₩9,699 | ₩8,801 | ₩8,841 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,270 | ₩9,444 | ₩8,760 | ₩8,908 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,908 | ₩9,458 | ₩8,740 | ₩9,351 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,559 | ₩9,015 | ₩8,465 | ₩8,801 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,781 | ₩8,841 | ₩7,781 | ₩8,693 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,432 | ₩7,727 | ₩7,217 | ₩7,714 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,124 | ₩7,600 | ₩6,775 | ₩7,486 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,130 | ₩8,210 | ₩7,244 | ₩7,258 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,499 | ₩8,284 | ₩7,499 | ₩8,277 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,244 | ₩7,647 | ₩7,177 | ₩7,419 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,976 | ₩7,653 | ₩6,815 | ₩7,137 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,231 | ₩7,620 | ₩6,869 | ₩6,869 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,204 | ₩7,352 | ₩7,097 | ₩7,204 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,298 | ₩7,768 | ₩7,124 | ₩7,285 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,191 | ₩7,554 | ₩7,057 | ₩7,258 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,191 | ₩7,365 | ₩7,070 | ₩7,285 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,338 | ₩7,593 | ₩7,271 | ₩7,352 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,030 | ₩7,553 | ₩7,030 | ₩7,419 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,365 | ₩7,378 | ₩6,815 | ₩6,976 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,842 | ₩7,421 | ₩6,815 | ₩7,271 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,976 | ₩7,157 | ₩6,855 | ₩7,016 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,298 | ₩7,486 | ₩6,963 | ₩7,083 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,352 | ₩7,727 | ₩7,083 | ₩7,325 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,191 | ₩7,513 | ₩6,869 | ₩7,231 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,727 | ₩7,902 | ₩7,110 | ₩7,244 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,432 | ₩7,553 | ₩7,258 | ₩7,405 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,741 | ₩7,814 | ₩7,164 | ₩7,392 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,593 | ₩8,009 | ₩7,593 | ₩7,768 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩8,009 | ₩8,110 | ₩7,593 | ₩7,888 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,076 | ₩8,452 | ₩7,888 | ₩8,116 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,183 | ₩8,183 | ₩7,573 | ₩8,063 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,572 | ₩8,572 | ₩7,861 | ₩8,049 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,613 | ₩8,894 | ₩8,398 | ₩8,559 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,532 | ₩8,774 | ₩8,143 | ₩8,653 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,143 | ₩8,572 | ₩8,036 | ₩8,519 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,197 | ₩8,264 | ₩7,915 | ₩7,942 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,277 | ₩8,546 | ₩8,063 | ₩8,358 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,760 | ₩8,854 | ₩8,076 | ₩8,277 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,122 | ₩9,277 | ₩8,640 | ₩8,673 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,726 | ₩9,994 | ₩8,881 | ₩9,109 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,914 | ₩10,155 | ₩9,579 | ₩9,874 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,397 | ₩10,571 | ₩9,766 | ₩9,981 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,048 | ₩10,799 | ₩9,934 | ₩10,397 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,968 | ₩10,115 | ₩9,632 | ₩10,035 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,276 | ₩10,451 | ₩9,706 | ₩9,968 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,579 | ₩10,249 | ₩9,458 | ₩10,209 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,444 | ₩10,035 | ₩9,351 | ₩9,471 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,673 | ₩9,994 | ₩9,324 | ₩9,364 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,793 | ₩9,994 | ₩9,270 | ₩9,860 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,276 | ₩10,330 | ₩9,659 | ₩9,713 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,276 | ₩10,402 | ₩9,579 | ₩10,276 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,531 | ₩10,732 | ₩9,974 | ₩10,196 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,330 | ₩10,732 | ₩9,968 | ₩10,531 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,303 | ₩11,685 | ₩10,021 | ₩10,330 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,866 | ₩10,907 | ₩9,894 | ₩10,303 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩11,001 | ₩11,618 | ₩10,759 | ₩10,786 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,424 | ₩10,692 | ₩10,088 | ₩10,464 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,364 | ₩10,719 | ₩9,330 | ₩10,397 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,868 | ₩9,270 | ₩8,733 | ₩9,163 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,680 | ₩9,029 | ₩8,465 | ₩8,733 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,640 | ₩8,767 | ₩8,344 | ₩8,626 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,532 | ₩8,901 | ₩8,458 | ₩8,586 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,720 | ₩8,740 | ₩8,398 | ₩8,586 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,076 | ₩8,841 | ₩8,076 | ₩8,733 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,835 | ₩8,116 | ₩7,570 | ₩8,116 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,714 | ₩7,888 | ₩7,620 | ₩7,848 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,378 | ₩7,848 | ₩7,217 | ₩7,620 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,352 | ₩7,781 | ₩7,110 | ₩7,365 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,446 | ₩7,915 | ₩7,124 | ₩7,285 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,285 | ₩7,741 | ₩6,989 | ₩7,499 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,982 | ₩8,049 | ₩7,298 | ₩7,311 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,700 | ₩8,049 | ₩7,553 | ₩7,955 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,982 | ₩8,089 | ₩7,647 | ₩7,700 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,250 | ₩9,190 | ₩7,781 | ₩8,063 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,277 | ₩8,593 | ₩8,049 | ₩8,291 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,666 | ₩8,666 | ₩7,526 | ₩8,277 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,961 | ₩9,163 | ₩8,465 | ₩8,680 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,881 | ₩9,116 | ₩8,660 | ₩9,002 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,868 | ₩9,190 | ₩8,660 | ₩8,827 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,297 | ₩9,699 | ₩8,103 | ₩8,747 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,310 | ₩9,471 | ₩8,894 | ₩9,418 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,458 | ₩9,589 | ₩9,224 | ₩9,377 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,760 | ₩9,545 | ₩8,760 | ₩9,337 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,580 | ₩8,841 | ₩7,459 | ₩8,707 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,217 | ₩7,459 | ₩6,963 | ₩7,446 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,070 | ₩7,472 | ₩6,869 | ₩7,164 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,687 | ₩7,875 | ₩7,030 | ₩7,070 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,164 | ₩7,674 | ₩7,043 | ₩7,593 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,842 | ₩7,311 | ₩6,705 | ₩7,177 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,949 | ₩7,362 | ₩6,909 | ₩7,164 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,989 | ₩7,311 | ₩6,922 | ₩7,016 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,217 | ₩7,365 | ₩6,735 | ₩6,976 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,392 | ₩7,620 | ₩7,285 | ₩7,392 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,432 | ₩7,553 | ₩7,191 | ₩7,392 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,848 | ₩7,996 | ₩7,419 | ₩7,446 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,499 | ₩7,821 | ₩7,097 | ₩7,674 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,747 | ₩8,801 | ₩7,432 | ₩7,513 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,492 | ₩8,801 | ₩8,049 | ₩8,760 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,230 | ₩9,230 | ₩8,452 | ₩8,492 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,954 | ₩10,035 | ₩9,257 | ₩9,364 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,592 | ₩10,008 | ₩9,444 | ₩9,954 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,726 | ₩9,753 | ₩9,431 | ₩9,592 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,686 | ₩9,968 | ₩9,485 | ₩9,726 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,981 | ₩10,303 | ₩9,579 | ₩9,686 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,129 | ₩10,330 | ₩9,820 | ₩9,968 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,471 | ₩10,129 | ₩9,369 | ₩9,968 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,827 | ₩9,391 | ₩8,707 | ₩9,337 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩9,015 | ₩9,069 | ₩8,599 | ₩8,760 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,552 | ₩9,552 | ₩8,854 | ₩9,002 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,961 | ₩9,605 | ₩8,700 | ₩9,592 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,841 | ₩9,243 | ₩8,385 | ₩8,841 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,163 | ₩9,418 | ₩8,774 | ₩8,908 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,297 | ₩9,552 | ₩8,626 | ₩9,203 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,404 | ₩9,742 | ₩9,203 | ₩9,270 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,364 | ₩9,780 | ₩9,234 | ₩9,458 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,833 | ₩10,249 | ₩9,176 | ₩9,364 | -4.77% | 47만 |
|---|