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 | ₩7,752 | ₩7,980 | ₩7,638 | ₩7,738 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,859 | ₩8,060 | ₩7,725 | ₩7,819 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,872 | ₩8,221 | ₩7,671 | ₩7,926 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,489 | ₩8,559 | ₩8,007 | ₩8,007 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,302 | ₩8,397 | ₩8,074 | ₩8,355 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,685 | ₩8,476 | ₩7,524 | ₩8,302 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,631 | ₩7,899 | ₩7,484 | ₩7,564 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,484 | ₩7,779 | ₩7,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,712 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,189 | ₩7,591 | ₩7,189 | ₩7,430 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,242 | ₩7,336 | ₩6,947 | ₩7,162 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,698 | ₩7,792 | ₩7,296 | ₩7,309 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,671 | ₩7,832 | ₩7,470 | ₩7,618 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,980 | ₩8,052 | ₩7,618 | ₩7,712 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,886 | ₩8,248 | ₩7,470 | ₩8,060 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,685 | ₩7,859 | ₩7,457 | ₩7,819 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,551 | ₩7,765 | ₩7,403 | ₩7,577 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,765 | ₩7,899 | ₩7,457 | ₩7,577 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,430 | ₩7,886 | ₩7,108 | ₩7,510 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,698 | ₩7,698 | ₩7,363 | ₩7,443 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,644 | ₩7,926 | ₩7,497 | ₩7,779 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,752 | ₩7,926 | ₩7,644 | ₩7,765 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩8,007 | ₩8,094 | ₩7,604 | ₩7,685 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,275 | ₩8,275 | ₩7,953 | ₩8,087 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,208 | ₩8,349 | ₩7,960 | ₩8,261 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,926 | ₩8,308 | ₩7,846 | ₩8,248 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,993 | ₩8,355 | ₩7,859 | ₩8,033 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,248 | ₩8,476 | ₩7,872 | ₩7,913 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,463 | ₩8,463 | ₩8,047 | ₩8,114 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,396 | ₩8,610 | ₩8,208 | ₩8,556 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,811 | ₩8,915 | ₩8,275 | ₩8,516 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,254 | ₩9,486 | ₩8,717 | ₩8,892 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,147 | ₩9,462 | ₩8,878 | ₩9,281 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,495 | ₩9,576 | ₩9,120 | ₩9,267 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,576 | ₩9,674 | ₩9,401 | ₩9,495 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,227 | ₩9,817 | ₩9,227 | ₩9,603 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,790 | ₩10,018 | ₩9,066 | ₩9,227 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,300 | ₩10,325 | ₩9,200 | ₩10,032 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,777 | ₩9,951 | ₩9,415 | ₩9,750 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,710 | ₩10,059 | ₩9,509 | ₩9,763 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,743 | ₩10,863 | ₩9,442 | ₩9,831 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,388 | ₩10,997 | ₩9,187 | ₩10,863 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,986 | ₩9,173 | ₩8,583 | ₩8,677 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,798 | ₩9,053 | ₩8,449 | ₩8,986 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,355 | ₩9,321 | ₩7,913 | ₩8,677 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,966 | ₩8,731 | ₩7,913 | ₩8,342 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,100 | ₩8,342 | ₩7,913 | ₩8,020 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,859 | ₩8,100 | ₩7,644 | ₩8,087 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,926 | ₩8,369 | ₩7,886 | ₩7,899 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,127 | ₩8,583 | ₩7,712 | ₩7,926 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,537 | ₩8,275 | ₩7,349 | ₩8,248 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,336 | ₩7,577 | ₩7,256 | ₩7,537 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,953 | ₩8,020 | ₩7,189 | ₩7,256 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,765 | ₩8,033 | ₩7,457 | ₩7,913 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,591 | ₩7,779 | ₩7,390 | ₩7,712 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,229 | ₩7,631 | ₩6,978 | ₩7,497 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,148 | ₩7,222 | ₩6,920 | ₩7,121 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,417 | ₩7,584 | ₩7,215 | ₩7,215 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,484 | ₩7,618 | ₩7,383 | ₩7,470 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,390 | ₩7,484 | ₩7,148 | ₩7,457 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,537 | ₩7,631 | ₩7,269 | ₩7,390 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,309 | ₩7,658 | ₩7,135 | ₩7,631 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,510 | ₩7,591 | ₩7,309 | ₩7,349 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,470 | ₩7,604 | ₩7,423 | ₩7,430 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,443 | ₩7,618 | ₩7,081 | ₩7,470 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,832 | ₩7,846 | ₩7,470 | ₩7,564 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,114 | ₩8,228 | ₩7,738 | ₩7,765 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,993 | ₩8,235 | ₩7,792 | ₩8,114 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,275 | ₩8,389 | ₩7,832 | ₩8,060 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,650 | ₩8,986 | ₩8,255 | ₩8,328 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,516 | ₩8,932 | ₩8,087 | ₩8,396 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,725 | ₩8,476 | ₩7,551 | ₩8,422 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,376 | ₩7,819 | ₩7,376 | ₩7,805 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,121 | ₩7,551 | ₩6,990 | ₩7,403 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩7,001 | ₩7,256 | ₩6,938 | ₩7,121 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,457 | ₩7,631 | ₩7,014 | ₩7,095 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,028 | ₩7,376 | ₩6,974 | ₩7,242 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,108 | ₩7,497 | ₩7,041 | ₩7,054 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,698 | ₩8,033 | ₩7,289 | ₩7,376 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,685 | ₩7,993 | ₩7,457 | ₩7,671 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,805 | ₩8,020 | ₩7,551 | ₩7,577 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,805 | ₩7,926 | ₩7,644 | ₩7,765 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,235 | ₩8,476 | ₩7,779 | ₩7,805 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,020 | ₩8,288 | ₩7,872 | ₩8,141 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,100 | ₩8,322 | ₩7,819 | ₩7,980 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,886 | ₩8,208 | ₩7,866 | ₩7,953 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,516 | ₩8,845 | ₩7,886 | ₩8,047 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,892 | ₩9,160 | ₩8,469 | ₩8,476 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,945 | ₩9,254 | ₩8,463 | ₩8,610 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,798 | ₩9,187 | ₩8,677 | ₩9,080 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,361 | ₩9,368 | ₩8,583 | ₩8,784 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,267 | ₩9,603 | ₩9,120 | ₩9,428 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,401 | ₩9,924 | ₩9,120 | ₩9,214 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,959 | ₩9,723 | ₩8,717 | ₩9,428 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,039 | ₩9,334 | ₩8,878 | ₩8,959 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,878 | ₩9,240 | ₩8,583 | ₩9,012 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,556 | ₩8,865 | ₩8,409 | ₩8,825 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,141 | ₩8,543 | ₩8,141 | ₩8,489 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,154 | ₩8,436 | ₩7,913 | ₩8,141 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,074 | ₩8,355 | ₩7,846 | ₩8,208 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,248 | ₩8,328 | ₩7,872 | ₩7,953 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,913 | ₩8,784 | ₩7,846 | ₩8,355 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,556 | ₩8,657 | ₩6,665 | ₩7,886 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,825 | ₩9,147 | ₩8,449 | ₩9,012 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,415 | ₩9,415 | ₩8,664 | ₩8,677 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,831 | ₩10,018 | ₩9,126 | ₩9,187 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,549 | ₩10,025 | ₩9,348 | ₩9,911 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,388 | ₩9,629 | ₩9,093 | ₩9,576 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,831 | ₩9,898 | ₩9,135 | ₩9,294 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,710 | ₩9,871 | ₩9,401 | ₩9,777 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,562 | ₩9,683 | ₩8,972 | ₩9,562 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,126 | ₩10,447 | ₩9,388 | ₩9,415 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,603 | ₩10,260 | ₩9,536 | ₩9,938 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,884 | ₩10,092 | ₩9,522 | ₩9,549 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,683 | ₩9,763 | ₩9,354 | ₩9,737 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,777 | ₩10,260 | ₩9,549 | ₩9,670 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,112 | ₩10,675 | ₩9,763 | ₩9,884 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,246 | ₩10,474 | ₩10,139 | ₩10,179 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,313 | ₩10,541 | ₩9,945 | ₩10,152 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,461 | ₩10,716 | ₩10,064 | ₩10,354 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,971 | ₩10,997 | ₩10,166 | ₩10,233 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,131 | ₩11,158 | ₩10,608 | ₩10,957 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,239 | ₩11,695 | ₩10,944 | ₩11,131 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,534 | ₩11,601 | ₩11,125 | ₩11,252 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,977 | ₩11,695 | ₩10,729 | ₩11,534 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,769 | ₩11,386 | ₩10,582 | ₩10,649 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,461 | ₩10,997 | ₩10,246 | ₩10,769 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,252 | ₩11,507 | ₩10,541 | ₩10,675 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,836 | ₩11,319 | ₩10,783 | ₩11,239 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,494 | ₩11,701 | ₩10,783 | ₩10,836 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,474 | ₩11,199 | ₩10,380 | ₩11,064 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,099 | ₩11,346 | ₩10,099 | ₩10,474 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,723 | ₩10,072 | ₩9,180 | ₩10,032 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,945 | ₩10,099 | ₩8,852 | ₩10,032 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,583 | ₩9,012 | ₩8,194 | ₩8,945 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,838 | ₩9,126 | ₩8,302 | ₩8,476 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,442 | ₩9,696 | ₩8,798 | ₩8,838 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,267 | ₩9,442 | ₩8,758 | ₩8,905 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,905 | ₩9,455 | ₩8,738 | ₩9,348 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,556 | ₩9,012 | ₩8,463 | ₩8,798 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,779 | ₩8,838 | ₩7,779 | ₩8,691 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,430 | ₩7,725 | ₩7,215 | ₩7,712 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,121 | ₩7,598 | ₩6,773 | ₩7,484 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,127 | ₩8,208 | ₩7,242 | ₩7,256 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,497 | ₩8,282 | ₩7,497 | ₩8,275 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,242 | ₩7,644 | ₩7,175 | ₩7,417 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,974 | ₩7,651 | ₩6,813 | ₩7,135 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,229 | ₩7,618 | ₩6,867 | ₩6,867 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,202 | ₩7,349 | ₩7,095 | ₩7,202 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,296 | ₩7,765 | ₩7,121 | ₩7,282 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,189 | ₩7,552 | ₩7,054 | ₩7,256 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,189 | ₩7,363 | ₩7,068 | ₩7,282 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,336 | ₩7,591 | ₩7,269 | ₩7,349 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,028 | ₩7,551 | ₩7,028 | ₩7,417 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,363 | ₩7,376 | ₩6,813 | ₩6,974 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,840 | ₩7,419 | ₩6,813 | ₩7,269 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,974 | ₩7,155 | ₩6,853 | ₩7,014 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,296 | ₩7,484 | ₩6,961 | ₩7,081 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,349 | ₩7,725 | ₩7,081 | ₩7,323 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,189 | ₩7,510 | ₩6,867 | ₩7,229 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,725 | ₩7,899 | ₩7,108 | ₩7,242 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,430 | ₩7,551 | ₩7,256 | ₩7,403 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,738 | ₩7,812 | ₩7,162 | ₩7,390 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,591 | ₩8,007 | ₩7,591 | ₩7,765 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩8,007 | ₩8,107 | ₩7,591 | ₩7,886 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,074 | ₩8,449 | ₩7,886 | ₩8,114 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,181 | ₩8,181 | ₩7,571 | ₩8,060 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,570 | ₩8,570 | ₩7,859 | ₩8,047 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,610 | ₩8,892 | ₩8,396 | ₩8,556 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,530 | ₩8,771 | ₩8,141 | ₩8,650 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,141 | ₩8,570 | ₩8,033 | ₩8,516 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,194 | ₩8,261 | ₩7,913 | ₩7,940 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,275 | ₩8,543 | ₩8,060 | ₩8,355 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,758 | ₩8,852 | ₩8,074 | ₩8,275 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,120 | ₩9,274 | ₩8,637 | ₩8,670 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,723 | ₩9,991 | ₩8,878 | ₩9,106 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,911 | ₩10,152 | ₩9,576 | ₩9,871 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,394 | ₩10,568 | ₩9,763 | ₩9,978 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,045 | ₩10,796 | ₩9,931 | ₩10,394 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,965 | ₩10,112 | ₩9,629 | ₩10,032 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,273 | ₩10,447 | ₩9,703 | ₩9,965 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,576 | ₩10,246 | ₩9,455 | ₩10,206 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,442 | ₩10,032 | ₩9,348 | ₩9,468 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,670 | ₩9,991 | ₩9,321 | ₩9,361 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,790 | ₩9,991 | ₩9,267 | ₩9,857 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,273 | ₩10,327 | ₩9,656 | ₩9,710 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,273 | ₩10,399 | ₩9,576 | ₩10,273 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,528 | ₩10,729 | ₩9,971 | ₩10,193 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,327 | ₩10,729 | ₩9,965 | ₩10,528 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,300 | ₩11,681 | ₩10,018 | ₩10,327 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,863 | ₩10,903 | ₩9,891 | ₩10,300 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩10,997 | ₩11,614 | ₩10,756 | ₩10,783 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,421 | ₩10,689 | ₩10,085 | ₩10,461 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,361 | ₩10,716 | ₩9,328 | ₩10,394 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,865 | ₩9,267 | ₩8,731 | ₩9,160 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,677 | ₩9,026 | ₩8,463 | ₩8,731 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,637 | ₩8,764 | ₩8,342 | ₩8,624 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,530 | ₩8,898 | ₩8,456 | ₩8,583 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,717 | ₩8,738 | ₩8,396 | ₩8,583 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,074 | ₩8,838 | ₩8,074 | ₩8,731 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,832 | ₩8,114 | ₩7,568 | ₩8,114 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,712 | ₩7,886 | ₩7,618 | ₩7,846 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,376 | ₩7,846 | ₩7,215 | ₩7,618 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,349 | ₩7,779 | ₩7,108 | ₩7,363 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,443 | ₩7,913 | ₩7,121 | ₩7,282 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,282 | ₩7,738 | ₩6,987 | ₩7,497 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,980 | ₩8,047 | ₩7,296 | ₩7,309 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,698 | ₩8,047 | ₩7,551 | ₩7,953 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,980 | ₩8,087 | ₩7,644 | ₩7,698 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,248 | ₩9,187 | ₩7,779 | ₩8,060 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,275 | ₩8,590 | ₩8,047 | ₩8,288 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,664 | ₩8,664 | ₩7,524 | ₩8,275 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,959 | ₩9,160 | ₩8,463 | ₩8,677 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,878 | ₩9,113 | ₩8,657 | ₩8,999 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,865 | ₩9,187 | ₩8,657 | ₩8,825 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,294 | ₩9,696 | ₩8,100 | ₩8,744 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,308 | ₩9,468 | ₩8,892 | ₩9,415 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,455 | ₩9,586 | ₩9,222 | ₩9,375 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,758 | ₩9,542 | ₩8,758 | ₩9,334 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,577 | ₩8,838 | ₩7,457 | ₩8,704 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,215 | ₩7,457 | ₩6,961 | ₩7,443 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,068 | ₩7,470 | ₩6,867 | ₩7,162 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,685 | ₩7,872 | ₩7,028 | ₩7,068 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,162 | ₩7,671 | ₩7,041 | ₩7,591 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,840 | ₩7,309 | ₩6,703 | ₩7,175 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,947 | ₩7,360 | ₩6,907 | ₩7,162 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,987 | ₩7,309 | ₩6,920 | ₩7,014 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,215 | ₩7,363 | ₩6,733 | ₩6,974 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,390 | ₩7,618 | ₩7,282 | ₩7,390 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,430 | ₩7,551 | ₩7,189 | ₩7,390 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,846 | ₩7,993 | ₩7,417 | ₩7,443 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,497 | ₩7,819 | ₩7,095 | ₩7,671 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,744 | ₩8,798 | ₩7,430 | ₩7,510 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,489 | ₩8,798 | ₩8,047 | ₩8,758 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,227 | ₩9,227 | ₩8,449 | ₩8,489 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,951 | ₩10,032 | ₩9,254 | ₩9,361 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,589 | ₩10,005 | ₩9,442 | ₩9,951 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,723 | ₩9,750 | ₩9,428 | ₩9,589 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,683 | ₩9,965 | ₩9,482 | ₩9,723 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,978 | ₩10,300 | ₩9,576 | ₩9,683 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,126 | ₩10,327 | ₩9,817 | ₩9,965 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,468 | ₩10,126 | ₩9,367 | ₩9,965 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,825 | ₩9,388 | ₩8,704 | ₩9,334 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩9,012 | ₩9,066 | ₩8,597 | ₩8,758 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,549 | ₩9,549 | ₩8,852 | ₩8,999 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,959 | ₩9,603 | ₩8,697 | ₩9,589 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,838 | ₩9,240 | ₩8,382 | ₩8,838 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,160 | ₩9,415 | ₩8,771 | ₩8,905 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,294 | ₩9,549 | ₩8,624 | ₩9,200 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,401 | ₩9,739 | ₩9,200 | ₩9,267 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,361 | ₩9,777 | ₩9,231 | ₩9,455 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,831 | ₩10,246 | ₩9,173 | ₩9,361 | -4.77% | 47만 |
|---|