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 | ₩7,734 | ₩7,962 | ₩7,621 | ₩7,721 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,841 | ₩8,042 | ₩7,708 | ₩7,801 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,855 | ₩8,203 | ₩7,654 | ₩7,908 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,470 | ₩8,540 | ₩7,989 | ₩7,989 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,283 | ₩8,378 | ₩8,056 | ₩8,337 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,667 | ₩8,457 | ₩7,507 | ₩8,283 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,614 | ₩7,882 | ₩7,467 | ₩7,547 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,467 | ₩7,761 | ₩7,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,694 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,172 | ₩7,574 | ₩7,172 | ₩7,413 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,226 | ₩7,320 | ₩6,932 | ₩7,146 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,681 | ₩7,775 | ₩7,279 | ₩7,293 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,654 | ₩7,815 | ₩7,453 | ₩7,601 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,962 | ₩8,034 | ₩7,601 | ₩7,694 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,868 | ₩8,229 | ₩7,453 | ₩8,042 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,667 | ₩7,841 | ₩7,440 | ₩7,801 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,534 | ₩7,748 | ₩7,386 | ₩7,560 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,748 | ₩7,882 | ₩7,440 | ₩7,560 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,413 | ₩7,868 | ₩7,092 | ₩7,494 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,681 | ₩7,681 | ₩7,346 | ₩7,427 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,627 | ₩7,908 | ₩7,480 | ₩7,761 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,734 | ₩7,908 | ₩7,627 | ₩7,748 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩7,989 | ₩8,076 | ₩7,587 | ₩7,667 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,256 | ₩8,256 | ₩7,935 | ₩8,069 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,189 | ₩8,330 | ₩7,942 | ₩8,243 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,908 | ₩8,290 | ₩7,828 | ₩8,229 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,975 | ₩8,337 | ₩7,841 | ₩8,015 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,229 | ₩8,457 | ₩7,855 | ₩7,895 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,444 | ₩8,444 | ₩8,029 | ₩8,096 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,377 | ₩8,591 | ₩8,189 | ₩8,537 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,792 | ₩8,895 | ₩8,256 | ₩8,497 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,233 | ₩9,465 | ₩8,698 | ₩8,872 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,126 | ₩9,441 | ₩8,858 | ₩9,260 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,474 | ₩9,554 | ₩9,099 | ₩9,246 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,554 | ₩9,652 | ₩9,380 | ₩9,474 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,206 | ₩9,795 | ₩9,206 | ₩9,581 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,768 | ₩9,996 | ₩9,046 | ₩9,206 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,277 | ₩10,302 | ₩9,180 | ₩10,009 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,755 | ₩9,929 | ₩9,394 | ₩9,728 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,688 | ₩10,036 | ₩9,487 | ₩9,742 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,718 | ₩10,839 | ₩9,420 | ₩9,808 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,367 | ₩10,973 | ₩9,166 | ₩10,839 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,965 | ₩9,153 | ₩8,564 | ₩8,658 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,778 | ₩9,032 | ₩8,430 | ₩8,965 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,337 | ₩9,300 | ₩7,895 | ₩8,658 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,948 | ₩8,711 | ₩7,895 | ₩8,323 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,082 | ₩8,323 | ₩7,895 | ₩8,002 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,841 | ₩8,082 | ₩7,627 | ₩8,069 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,908 | ₩8,350 | ₩7,868 | ₩7,882 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,109 | ₩8,564 | ₩7,694 | ₩7,908 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,520 | ₩8,256 | ₩7,333 | ₩8,229 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,320 | ₩7,560 | ₩7,239 | ₩7,520 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,935 | ₩8,002 | ₩7,172 | ₩7,239 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,748 | ₩8,015 | ₩7,440 | ₩7,895 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,574 | ₩7,761 | ₩7,373 | ₩7,694 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,213 | ₩7,614 | ₩6,962 | ₩7,480 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,132 | ₩7,206 | ₩6,905 | ₩7,105 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,400 | ₩7,567 | ₩7,199 | ₩7,199 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,467 | ₩7,601 | ₩7,366 | ₩7,453 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,373 | ₩7,467 | ₩7,132 | ₩7,440 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,520 | ₩7,614 | ₩7,253 | ₩7,373 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,293 | ₩7,641 | ₩7,119 | ₩7,614 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,494 | ₩7,574 | ₩7,293 | ₩7,333 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,453 | ₩7,587 | ₩7,407 | ₩7,413 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,427 | ₩7,601 | ₩7,065 | ₩7,453 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,815 | ₩7,828 | ₩7,453 | ₩7,547 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,096 | ₩8,209 | ₩7,721 | ₩7,748 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,975 | ₩8,216 | ₩7,775 | ₩8,096 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,256 | ₩8,370 | ₩7,815 | ₩8,042 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,631 | ₩8,965 | ₩8,236 | ₩8,310 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,497 | ₩8,912 | ₩8,069 | ₩8,377 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,708 | ₩8,457 | ₩7,534 | ₩8,403 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,360 | ₩7,801 | ₩7,360 | ₩7,788 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,105 | ₩7,534 | ₩6,974 | ₩7,386 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩6,985 | ₩7,239 | ₩6,922 | ₩7,105 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,440 | ₩7,614 | ₩6,998 | ₩7,079 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,012 | ₩7,360 | ₩6,958 | ₩7,226 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,092 | ₩7,480 | ₩7,025 | ₩7,039 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,681 | ₩8,015 | ₩7,273 | ₩7,360 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,667 | ₩7,975 | ₩7,440 | ₩7,654 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,788 | ₩8,002 | ₩7,534 | ₩7,560 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,788 | ₩7,908 | ₩7,627 | ₩7,748 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,216 | ₩8,457 | ₩7,761 | ₩7,788 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,002 | ₩8,270 | ₩7,855 | ₩8,122 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,082 | ₩8,303 | ₩7,801 | ₩7,962 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,868 | ₩8,189 | ₩7,848 | ₩7,935 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,497 | ₩8,825 | ₩7,868 | ₩8,029 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,872 | ₩9,139 | ₩8,450 | ₩8,457 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,925 | ₩9,233 | ₩8,444 | ₩8,591 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,778 | ₩9,166 | ₩8,658 | ₩9,059 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,340 | ₩9,347 | ₩8,564 | ₩8,765 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,246 | ₩9,581 | ₩9,099 | ₩9,407 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,380 | ₩9,902 | ₩9,099 | ₩9,193 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,939 | ₩9,701 | ₩8,698 | ₩9,407 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,019 | ₩9,313 | ₩8,858 | ₩8,939 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,858 | ₩9,220 | ₩8,564 | ₩8,992 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,537 | ₩8,845 | ₩8,390 | ₩8,805 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,122 | ₩8,524 | ₩8,122 | ₩8,470 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,136 | ₩8,417 | ₩7,895 | ₩8,122 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,056 | ₩8,337 | ₩7,828 | ₩8,189 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,229 | ₩8,310 | ₩7,855 | ₩7,935 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,895 | ₩8,765 | ₩7,828 | ₩8,337 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,537 | ₩8,638 | ₩6,651 | ₩7,868 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,805 | ₩9,126 | ₩8,430 | ₩8,992 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,394 | ₩9,394 | ₩8,644 | ₩8,658 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,808 | ₩9,996 | ₩9,106 | ₩9,166 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,527 | ₩10,003 | ₩9,327 | ₩9,889 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,367 | ₩9,608 | ₩9,073 | ₩9,554 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,808 | ₩9,875 | ₩9,114 | ₩9,273 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,688 | ₩9,849 | ₩9,380 | ₩9,755 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,541 | ₩9,661 | ₩8,952 | ₩9,541 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,103 | ₩10,424 | ₩9,367 | ₩9,394 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,581 | ₩10,237 | ₩9,514 | ₩9,916 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,862 | ₩10,069 | ₩9,501 | ₩9,527 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,661 | ₩9,742 | ₩9,333 | ₩9,715 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,755 | ₩10,237 | ₩9,527 | ₩9,648 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,090 | ₩10,652 | ₩9,742 | ₩9,862 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,223 | ₩10,451 | ₩10,116 | ₩10,156 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,290 | ₩10,518 | ₩9,922 | ₩10,130 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,437 | ₩10,692 | ₩10,041 | ₩10,330 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,946 | ₩10,973 | ₩10,143 | ₩10,210 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,106 | ₩11,133 | ₩10,585 | ₩10,933 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,214 | ₩11,668 | ₩10,919 | ₩11,106 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,508 | ₩11,575 | ₩11,100 | ₩11,227 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,953 | ₩11,668 | ₩10,705 | ₩11,508 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,745 | ₩11,361 | ₩10,558 | ₩10,625 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,437 | ₩10,973 | ₩10,223 | ₩10,745 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,227 | ₩11,481 | ₩10,518 | ₩10,652 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,812 | ₩11,294 | ₩10,759 | ₩11,214 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,468 | ₩11,675 | ₩10,759 | ₩10,812 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,451 | ₩11,173 | ₩10,357 | ₩11,040 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,076 | ₩11,321 | ₩10,076 | ₩10,451 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,701 | ₩10,049 | ₩9,159 | ₩10,009 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,925 | ₩10,076 | ₩8,832 | ₩10,009 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,564 | ₩8,992 | ₩8,176 | ₩8,925 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,818 | ₩9,106 | ₩8,283 | ₩8,457 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,420 | ₩9,675 | ₩8,778 | ₩8,818 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,246 | ₩9,420 | ₩8,738 | ₩8,885 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,885 | ₩9,434 | ₩8,718 | ₩9,327 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,537 | ₩8,992 | ₩8,444 | ₩8,778 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,761 | ₩8,818 | ₩7,761 | ₩8,671 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,413 | ₩7,708 | ₩7,199 | ₩7,694 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,105 | ₩7,581 | ₩6,758 | ₩7,467 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,109 | ₩8,189 | ₩7,226 | ₩7,239 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,480 | ₩8,263 | ₩7,480 | ₩8,256 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,226 | ₩7,627 | ₩7,159 | ₩7,400 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,958 | ₩7,634 | ₩6,798 | ₩7,119 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,213 | ₩7,601 | ₩6,851 | ₩6,851 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,186 | ₩7,333 | ₩7,079 | ₩7,186 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,279 | ₩7,748 | ₩7,105 | ₩7,266 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,172 | ₩7,535 | ₩7,039 | ₩7,239 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,172 | ₩7,346 | ₩7,052 | ₩7,266 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,320 | ₩7,574 | ₩7,253 | ₩7,333 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,012 | ₩7,534 | ₩7,012 | ₩7,400 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,346 | ₩7,360 | ₩6,798 | ₩6,958 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,824 | ₩7,403 | ₩6,798 | ₩7,253 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,958 | ₩7,139 | ₩6,838 | ₩6,998 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,279 | ₩7,467 | ₩6,945 | ₩7,065 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,333 | ₩7,708 | ₩7,065 | ₩7,306 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,172 | ₩7,494 | ₩6,851 | ₩7,213 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,708 | ₩7,882 | ₩7,092 | ₩7,226 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,413 | ₩7,534 | ₩7,239 | ₩7,386 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,721 | ₩7,795 | ₩7,146 | ₩7,373 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,574 | ₩7,989 | ₩7,574 | ₩7,748 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩7,989 | ₩8,089 | ₩7,574 | ₩7,868 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,056 | ₩8,430 | ₩7,868 | ₩8,096 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,163 | ₩8,163 | ₩7,554 | ₩8,042 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,551 | ₩8,551 | ₩7,841 | ₩8,029 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,591 | ₩8,872 | ₩8,377 | ₩8,537 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,511 | ₩8,751 | ₩8,122 | ₩8,631 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,122 | ₩8,551 | ₩8,015 | ₩8,497 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,176 | ₩8,243 | ₩7,895 | ₩7,922 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,256 | ₩8,524 | ₩8,042 | ₩8,337 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,738 | ₩8,832 | ₩8,056 | ₩8,256 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,099 | ₩9,253 | ₩8,618 | ₩8,651 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,701 | ₩9,969 | ₩8,858 | ₩9,086 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,889 | ₩10,130 | ₩9,554 | ₩9,849 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,371 | ₩10,544 | ₩9,742 | ₩9,956 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,023 | ₩10,772 | ₩9,909 | ₩10,371 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,942 | ₩10,090 | ₩9,608 | ₩10,009 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,250 | ₩10,424 | ₩9,681 | ₩9,942 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,554 | ₩10,223 | ₩9,434 | ₩10,183 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,420 | ₩10,009 | ₩9,327 | ₩9,447 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,648 | ₩9,969 | ₩9,300 | ₩9,340 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,768 | ₩9,969 | ₩9,246 | ₩9,835 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,250 | ₩10,304 | ₩9,635 | ₩9,688 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,250 | ₩10,376 | ₩9,554 | ₩10,250 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,504 | ₩10,705 | ₩9,949 | ₩10,170 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,304 | ₩10,705 | ₩9,942 | ₩10,504 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,277 | ₩11,655 | ₩9,996 | ₩10,304 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,839 | ₩10,879 | ₩9,869 | ₩10,277 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩10,973 | ₩11,588 | ₩10,732 | ₩10,759 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,397 | ₩10,665 | ₩10,063 | ₩10,437 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,340 | ₩10,692 | ₩9,307 | ₩10,371 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,845 | ₩9,246 | ₩8,711 | ₩9,139 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,658 | ₩9,006 | ₩8,444 | ₩8,711 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,618 | ₩8,745 | ₩8,323 | ₩8,604 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,511 | ₩8,878 | ₩8,437 | ₩8,564 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,698 | ₩8,718 | ₩8,377 | ₩8,564 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,056 | ₩8,818 | ₩8,056 | ₩8,711 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,815 | ₩8,096 | ₩7,551 | ₩8,096 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,694 | ₩7,868 | ₩7,601 | ₩7,828 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,360 | ₩7,828 | ₩7,199 | ₩7,601 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,333 | ₩7,761 | ₩7,092 | ₩7,346 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,427 | ₩7,895 | ₩7,105 | ₩7,266 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,266 | ₩7,721 | ₩6,972 | ₩7,480 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,962 | ₩8,029 | ₩7,279 | ₩7,293 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,681 | ₩8,029 | ₩7,534 | ₩7,935 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,962 | ₩8,069 | ₩7,627 | ₩7,681 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,229 | ₩9,166 | ₩7,761 | ₩8,042 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,256 | ₩8,571 | ₩8,029 | ₩8,270 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,644 | ₩8,644 | ₩7,507 | ₩8,256 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,939 | ₩9,139 | ₩8,444 | ₩8,658 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,858 | ₩9,093 | ₩8,638 | ₩8,979 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,845 | ₩9,166 | ₩8,638 | ₩8,805 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,273 | ₩9,675 | ₩8,082 | ₩8,725 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,287 | ₩9,447 | ₩8,872 | ₩9,394 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,434 | ₩9,565 | ₩9,201 | ₩9,354 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,738 | ₩9,521 | ₩8,738 | ₩9,313 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,560 | ₩8,818 | ₩7,440 | ₩8,684 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,199 | ₩7,440 | ₩6,945 | ₩7,427 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,052 | ₩7,453 | ₩6,851 | ₩7,146 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,667 | ₩7,855 | ₩7,012 | ₩7,052 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,146 | ₩7,654 | ₩7,025 | ₩7,574 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,824 | ₩7,293 | ₩6,688 | ₩7,159 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,932 | ₩7,344 | ₩6,891 | ₩7,146 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,972 | ₩7,293 | ₩6,905 | ₩6,998 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,199 | ₩7,346 | ₩6,717 | ₩6,958 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,373 | ₩7,601 | ₩7,266 | ₩7,373 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,413 | ₩7,534 | ₩7,172 | ₩7,373 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,828 | ₩7,975 | ₩7,400 | ₩7,427 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,480 | ₩7,801 | ₩7,079 | ₩7,654 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,725 | ₩8,778 | ₩7,413 | ₩7,494 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,470 | ₩8,778 | ₩8,029 | ₩8,738 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,206 | ₩9,206 | ₩8,430 | ₩8,470 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,929 | ₩10,009 | ₩9,233 | ₩9,340 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,568 | ₩9,982 | ₩9,420 | ₩9,929 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,701 | ₩9,728 | ₩9,407 | ₩9,568 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,661 | ₩9,942 | ₩9,461 | ₩9,701 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,956 | ₩10,277 | ₩9,554 | ₩9,661 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,103 | ₩10,304 | ₩9,795 | ₩9,942 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,447 | ₩10,103 | ₩9,346 | ₩9,942 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,805 | ₩9,367 | ₩8,684 | ₩9,313 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩8,992 | ₩9,046 | ₩8,577 | ₩8,738 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,527 | ₩9,527 | ₩8,832 | ₩8,979 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,939 | ₩9,581 | ₩8,678 | ₩9,568 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,818 | ₩9,220 | ₩8,363 | ₩8,818 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,139 | ₩9,394 | ₩8,751 | ₩8,885 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,273 | ₩9,527 | ₩8,604 | ₩9,180 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,718 | ₩9,180 | ₩9,246 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,340 | ₩9,755 | ₩9,210 | ₩9,434 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,808 | ₩10,223 | ₩9,153 | ₩9,340 | -4.77% | 47만 |
|---|