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 | ₩7,732 | ₩7,960 | ₩7,619 | ₩7,719 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,839 | ₩8,040 | ₩7,706 | ₩7,799 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,853 | ₩8,201 | ₩7,652 | ₩7,906 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,468 | ₩8,538 | ₩7,987 | ₩7,987 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,281 | ₩8,376 | ₩8,053 | ₩8,334 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,665 | ₩8,455 | ₩7,505 | ₩8,281 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,612 | ₩7,880 | ₩7,465 | ₩7,545 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,465 | ₩7,759 | ₩7,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,692 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,171 | ₩7,572 | ₩7,171 | ₩7,411 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,224 | ₩7,318 | ₩6,930 | ₩7,144 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,679 | ₩7,773 | ₩7,278 | ₩7,291 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,652 | ₩7,813 | ₩7,451 | ₩7,599 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,960 | ₩8,032 | ₩7,599 | ₩7,692 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,866 | ₩8,227 | ₩7,451 | ₩8,040 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,665 | ₩7,839 | ₩7,438 | ₩7,799 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,532 | ₩7,746 | ₩7,385 | ₩7,558 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,746 | ₩7,880 | ₩7,438 | ₩7,558 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,411 | ₩7,866 | ₩7,090 | ₩7,492 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,679 | ₩7,679 | ₩7,344 | ₩7,425 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,625 | ₩7,906 | ₩7,478 | ₩7,759 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,732 | ₩7,906 | ₩7,625 | ₩7,746 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩7,987 | ₩8,074 | ₩7,585 | ₩7,665 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,254 | ₩8,254 | ₩7,933 | ₩8,067 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,187 | ₩8,328 | ₩7,940 | ₩8,241 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,906 | ₩8,288 | ₩7,826 | ₩8,227 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,973 | ₩8,334 | ₩7,839 | ₩8,013 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,227 | ₩8,455 | ₩7,853 | ₩7,893 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,441 | ₩8,441 | ₩8,027 | ₩8,094 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,375 | ₩8,589 | ₩8,187 | ₩8,535 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,789 | ₩8,892 | ₩8,254 | ₩8,495 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,231 | ₩9,462 | ₩8,696 | ₩8,869 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,124 | ₩9,438 | ₩8,856 | ₩9,257 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,471 | ₩9,552 | ₩9,097 | ₩9,244 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,552 | ₩9,649 | ₩9,378 | ₩9,471 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,204 | ₩9,793 | ₩9,204 | ₩9,579 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,766 | ₩9,993 | ₩9,043 | ₩9,204 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,274 | ₩10,300 | ₩9,177 | ₩10,007 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,752 | ₩9,926 | ₩9,391 | ₩9,726 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,686 | ₩10,033 | ₩9,485 | ₩9,739 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,716 | ₩10,836 | ₩9,418 | ₩9,806 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,364 | ₩10,970 | ₩9,164 | ₩10,836 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,963 | ₩9,150 | ₩8,562 | ₩8,655 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,776 | ₩9,030 | ₩8,428 | ₩8,963 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,334 | ₩9,298 | ₩7,893 | ₩8,655 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,946 | ₩8,709 | ₩7,893 | ₩8,321 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,080 | ₩8,321 | ₩7,893 | ₩8,000 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,839 | ₩8,080 | ₩7,625 | ₩8,067 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,906 | ₩8,348 | ₩7,866 | ₩7,880 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,107 | ₩8,562 | ₩7,692 | ₩7,906 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,518 | ₩8,254 | ₩7,331 | ₩8,227 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,318 | ₩7,558 | ₩7,237 | ₩7,518 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,933 | ₩8,000 | ₩7,171 | ₩7,237 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,746 | ₩8,013 | ₩7,438 | ₩7,893 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,572 | ₩7,759 | ₩7,371 | ₩7,692 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,211 | ₩7,612 | ₩6,960 | ₩7,478 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,130 | ₩7,204 | ₩6,903 | ₩7,104 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,398 | ₩7,565 | ₩7,197 | ₩7,197 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,465 | ₩7,599 | ₩7,364 | ₩7,451 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,371 | ₩7,465 | ₩7,130 | ₩7,438 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,518 | ₩7,612 | ₩7,251 | ₩7,371 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,291 | ₩7,639 | ₩7,117 | ₩7,612 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,492 | ₩7,572 | ₩7,291 | ₩7,331 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,451 | ₩7,585 | ₩7,405 | ₩7,411 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,425 | ₩7,599 | ₩7,063 | ₩7,451 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,813 | ₩7,826 | ₩7,451 | ₩7,545 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,094 | ₩8,207 | ₩7,719 | ₩7,746 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,973 | ₩8,214 | ₩7,773 | ₩8,094 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,254 | ₩8,368 | ₩7,813 | ₩8,040 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,629 | ₩8,963 | ₩8,234 | ₩8,308 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,495 | ₩8,910 | ₩8,067 | ₩8,375 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,706 | ₩8,455 | ₩7,532 | ₩8,401 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,358 | ₩7,799 | ₩7,358 | ₩7,786 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,104 | ₩7,532 | ₩6,973 | ₩7,385 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩6,983 | ₩7,237 | ₩6,920 | ₩7,104 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,438 | ₩7,612 | ₩6,997 | ₩7,077 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,010 | ₩7,358 | ₩6,956 | ₩7,224 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,090 | ₩7,478 | ₩7,023 | ₩7,037 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,679 | ₩8,013 | ₩7,271 | ₩7,358 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,665 | ₩7,973 | ₩7,438 | ₩7,652 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,786 | ₩8,000 | ₩7,532 | ₩7,558 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,786 | ₩7,906 | ₩7,625 | ₩7,746 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,214 | ₩8,455 | ₩7,759 | ₩7,786 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,000 | ₩8,267 | ₩7,853 | ₩8,120 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,080 | ₩8,301 | ₩7,799 | ₩7,960 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,866 | ₩8,187 | ₩7,846 | ₩7,933 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,495 | ₩8,823 | ₩7,866 | ₩8,027 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,869 | ₩9,137 | ₩8,448 | ₩8,455 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,923 | ₩9,231 | ₩8,441 | ₩8,589 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,776 | ₩9,164 | ₩8,655 | ₩9,057 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,338 | ₩9,344 | ₩8,562 | ₩8,762 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,244 | ₩9,579 | ₩9,097 | ₩9,405 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,378 | ₩9,900 | ₩9,097 | ₩9,191 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,936 | ₩9,699 | ₩8,696 | ₩9,405 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,017 | ₩9,311 | ₩8,856 | ₩8,936 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,856 | ₩9,217 | ₩8,562 | ₩8,990 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,535 | ₩8,843 | ₩8,388 | ₩8,803 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,120 | ₩8,522 | ₩8,120 | ₩8,468 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,134 | ₩8,415 | ₩7,893 | ₩8,120 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,053 | ₩8,334 | ₩7,826 | ₩8,187 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,227 | ₩8,308 | ₩7,853 | ₩7,933 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,893 | ₩8,762 | ₩7,826 | ₩8,334 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,535 | ₩8,635 | ₩6,649 | ₩7,866 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,803 | ₩9,124 | ₩8,428 | ₩8,990 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,391 | ₩9,391 | ₩8,642 | ₩8,655 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,806 | ₩9,993 | ₩9,104 | ₩9,164 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,525 | ₩10,000 | ₩9,324 | ₩9,886 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,364 | ₩9,605 | ₩9,070 | ₩9,552 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,806 | ₩9,873 | ₩9,112 | ₩9,271 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,686 | ₩9,846 | ₩9,378 | ₩9,752 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,538 | ₩9,659 | ₩8,950 | ₩9,538 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,100 | ₩10,421 | ₩9,364 | ₩9,391 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,579 | ₩10,234 | ₩9,512 | ₩9,913 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,859 | ₩10,067 | ₩9,498 | ₩9,525 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,659 | ₩9,739 | ₩9,331 | ₩9,712 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,752 | ₩10,234 | ₩9,525 | ₩9,645 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,087 | ₩10,649 | ₩9,739 | ₩9,859 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,221 | ₩10,448 | ₩10,114 | ₩10,154 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,288 | ₩10,515 | ₩9,920 | ₩10,127 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,435 | ₩10,689 | ₩10,039 | ₩10,328 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,943 | ₩10,970 | ₩10,140 | ₩10,207 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,104 | ₩11,130 | ₩10,582 | ₩10,930 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,211 | ₩11,665 | ₩10,916 | ₩11,104 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,505 | ₩11,572 | ₩11,097 | ₩11,224 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,950 | ₩11,665 | ₩10,702 | ₩11,505 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,742 | ₩11,358 | ₩10,555 | ₩10,622 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,435 | ₩10,970 | ₩10,221 | ₩10,742 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,224 | ₩11,478 | ₩10,515 | ₩10,649 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,809 | ₩11,291 | ₩10,756 | ₩11,211 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,465 | ₩11,672 | ₩10,756 | ₩10,809 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,448 | ₩11,170 | ₩10,354 | ₩11,037 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,073 | ₩11,318 | ₩10,073 | ₩10,448 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,699 | ₩10,047 | ₩9,157 | ₩10,007 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,923 | ₩10,073 | ₩8,829 | ₩10,007 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,562 | ₩8,990 | ₩8,174 | ₩8,923 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,816 | ₩9,104 | ₩8,281 | ₩8,455 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,418 | ₩9,672 | ₩8,776 | ₩8,816 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,244 | ₩9,418 | ₩8,736 | ₩8,883 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,883 | ₩9,431 | ₩8,716 | ₩9,324 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,535 | ₩8,990 | ₩8,441 | ₩8,776 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,759 | ₩8,816 | ₩7,759 | ₩8,669 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,411 | ₩7,706 | ₩7,197 | ₩7,692 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,104 | ₩7,579 | ₩6,756 | ₩7,465 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,107 | ₩8,187 | ₩7,224 | ₩7,237 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,478 | ₩8,261 | ₩7,478 | ₩8,254 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,224 | ₩7,625 | ₩7,157 | ₩7,398 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,956 | ₩7,632 | ₩6,796 | ₩7,117 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,211 | ₩7,599 | ₩6,849 | ₩6,849 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,184 | ₩7,331 | ₩7,077 | ₩7,184 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,278 | ₩7,746 | ₩7,104 | ₩7,264 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,171 | ₩7,533 | ₩7,037 | ₩7,237 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,171 | ₩7,344 | ₩7,050 | ₩7,264 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,318 | ₩7,572 | ₩7,251 | ₩7,331 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,010 | ₩7,532 | ₩7,010 | ₩7,398 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,344 | ₩7,358 | ₩6,796 | ₩6,956 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,823 | ₩7,401 | ₩6,796 | ₩7,251 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,956 | ₩7,137 | ₩6,836 | ₩6,997 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,278 | ₩7,465 | ₩6,943 | ₩7,063 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,331 | ₩7,706 | ₩7,063 | ₩7,304 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,171 | ₩7,492 | ₩6,849 | ₩7,211 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,706 | ₩7,880 | ₩7,090 | ₩7,224 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,411 | ₩7,532 | ₩7,237 | ₩7,385 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,719 | ₩7,793 | ₩7,144 | ₩7,371 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,572 | ₩7,987 | ₩7,572 | ₩7,746 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩7,987 | ₩8,087 | ₩7,572 | ₩7,866 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,053 | ₩8,428 | ₩7,866 | ₩8,094 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,160 | ₩8,160 | ₩7,552 | ₩8,040 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,548 | ₩8,548 | ₩7,839 | ₩8,027 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,589 | ₩8,869 | ₩8,375 | ₩8,535 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,508 | ₩8,749 | ₩8,120 | ₩8,629 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,120 | ₩8,548 | ₩8,013 | ₩8,495 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,174 | ₩8,241 | ₩7,893 | ₩7,920 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,254 | ₩8,522 | ₩8,040 | ₩8,334 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,736 | ₩8,829 | ₩8,053 | ₩8,254 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,097 | ₩9,251 | ₩8,615 | ₩8,649 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,699 | ₩9,966 | ₩8,856 | ₩9,084 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,886 | ₩10,127 | ₩9,552 | ₩9,846 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,368 | ₩10,542 | ₩9,739 | ₩9,953 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,020 | ₩10,769 | ₩9,906 | ₩10,368 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,940 | ₩10,087 | ₩9,605 | ₩10,007 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,247 | ₩10,421 | ₩9,679 | ₩9,940 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,552 | ₩10,221 | ₩9,431 | ₩10,181 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,418 | ₩10,007 | ₩9,324 | ₩9,445 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,645 | ₩9,966 | ₩9,298 | ₩9,338 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,766 | ₩9,966 | ₩9,244 | ₩9,833 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,247 | ₩10,301 | ₩9,632 | ₩9,686 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,247 | ₩10,373 | ₩9,552 | ₩10,247 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,502 | ₩10,702 | ₩9,946 | ₩10,167 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,301 | ₩10,702 | ₩9,940 | ₩10,502 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,274 | ₩11,652 | ₩9,993 | ₩10,301 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,836 | ₩10,876 | ₩9,866 | ₩10,274 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩10,970 | ₩11,585 | ₩10,729 | ₩10,756 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,395 | ₩10,662 | ₩10,060 | ₩10,435 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,338 | ₩10,689 | ₩9,304 | ₩10,368 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,843 | ₩9,244 | ₩8,709 | ₩9,137 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,655 | ₩9,003 | ₩8,441 | ₩8,709 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,615 | ₩8,742 | ₩8,321 | ₩8,602 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,508 | ₩8,876 | ₩8,435 | ₩8,562 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,696 | ₩8,716 | ₩8,375 | ₩8,562 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,053 | ₩8,816 | ₩8,053 | ₩8,709 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,813 | ₩8,094 | ₩7,549 | ₩8,094 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,692 | ₩7,866 | ₩7,599 | ₩7,826 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,358 | ₩7,826 | ₩7,197 | ₩7,599 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,331 | ₩7,759 | ₩7,090 | ₩7,344 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,425 | ₩7,893 | ₩7,104 | ₩7,264 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,264 | ₩7,719 | ₩6,970 | ₩7,478 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,960 | ₩8,027 | ₩7,278 | ₩7,291 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,679 | ₩8,027 | ₩7,532 | ₩7,933 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,960 | ₩8,067 | ₩7,625 | ₩7,679 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,227 | ₩9,164 | ₩7,759 | ₩8,040 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,254 | ₩8,568 | ₩8,027 | ₩8,267 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,642 | ₩8,642 | ₩7,505 | ₩8,254 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,936 | ₩9,137 | ₩8,441 | ₩8,655 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,856 | ₩9,090 | ₩8,635 | ₩8,977 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,843 | ₩9,164 | ₩8,635 | ₩8,803 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,271 | ₩9,672 | ₩8,080 | ₩8,722 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,284 | ₩9,445 | ₩8,869 | ₩9,391 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,431 | ₩9,562 | ₩9,199 | ₩9,351 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,736 | ₩9,518 | ₩8,736 | ₩9,311 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,558 | ₩8,816 | ₩7,438 | ₩8,682 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,197 | ₩7,438 | ₩6,943 | ₩7,425 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,050 | ₩7,451 | ₩6,849 | ₩7,144 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,665 | ₩7,853 | ₩7,010 | ₩7,050 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,144 | ₩7,652 | ₩7,023 | ₩7,572 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,823 | ₩7,291 | ₩6,686 | ₩7,157 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,930 | ₩7,342 | ₩6,890 | ₩7,144 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,970 | ₩7,291 | ₩6,903 | ₩6,997 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,197 | ₩7,344 | ₩6,716 | ₩6,956 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,371 | ₩7,599 | ₩7,264 | ₩7,371 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,411 | ₩7,532 | ₩7,171 | ₩7,371 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,826 | ₩7,973 | ₩7,398 | ₩7,425 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,478 | ₩7,799 | ₩7,077 | ₩7,652 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,722 | ₩8,776 | ₩7,411 | ₩7,492 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,468 | ₩8,776 | ₩8,027 | ₩8,736 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,204 | ₩9,204 | ₩8,428 | ₩8,468 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,926 | ₩10,007 | ₩9,231 | ₩9,338 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,565 | ₩9,980 | ₩9,418 | ₩9,926 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,699 | ₩9,726 | ₩9,405 | ₩9,565 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,659 | ₩9,940 | ₩9,458 | ₩9,699 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,953 | ₩10,274 | ₩9,552 | ₩9,659 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,100 | ₩10,301 | ₩9,793 | ₩9,940 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,445 | ₩10,100 | ₩9,343 | ₩9,940 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,803 | ₩9,364 | ₩8,682 | ₩9,311 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩8,990 | ₩9,043 | ₩8,575 | ₩8,736 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,525 | ₩9,525 | ₩8,829 | ₩8,977 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,936 | ₩9,579 | ₩8,676 | ₩9,565 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,816 | ₩9,217 | ₩8,361 | ₩8,816 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,137 | ₩9,391 | ₩8,749 | ₩8,883 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,271 | ₩9,525 | ₩8,602 | ₩9,177 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,378 | ₩9,715 | ₩9,177 | ₩9,244 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,338 | ₩9,752 | ₩9,208 | ₩9,431 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,806 | ₩10,221 | ₩9,150 | ₩9,338 | -4.77% | 47만 |
|---|