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 | ₩7,736 | ₩7,964 | ₩7,622 | ₩7,723 | -0.17% | 56.2만 |
| 2026.10.08 | ₩7,843 | ₩8,044 | ₩7,709 | ₩7,803 | -0.51% | 49.1만 |
| 2026.10.07 | ₩7,856 | ₩8,204 | ₩7,656 | ₩7,910 | +0.68% | 65.8만 |
| 2026.10.06 | ₩8,472 | ₩8,542 | ₩7,990 | ₩7,990 | -5.69% | 73.1만 |
| 2026.10.05 | ₩8,285 | ₩8,380 | ₩8,057 | ₩8,338 | +0.65% | 48.4만 |
| 2026.10.02 | ₩7,669 | ₩8,459 | ₩7,508 | ₩8,285 | +8.03% | 72.1만 |
| 2026.10.01 | ₩7,616 | ₩7,883 | ₩7,468 | ₩7,549 | -0.88% | 26.6만 |
| 2026.09.30 | ₩7,468 | ₩7,763 | ₩7,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,696 |
| +3.05% |
| 40.4만 |
| 2026.09.29 | ₩7,174 | ₩7,575 | ₩7,174 | ₩7,415 | +3.36% | 45.6만 |
|---|
| 2026.09.28 | ₩7,227 | ₩7,321 | ₩6,933 | ₩7,147 | -1.11% | 32.3만 |
|---|
| 2026.09.25 | ₩7,682 | ₩7,776 | ₩7,281 | ₩7,294 | -5.05% | 14.9만 |
|---|
| 2026.09.24 | ₩7,656 | ₩7,816 | ₩7,455 | ₩7,602 | -0.70% | 20.4만 |
|---|
| 2026.09.23 | ₩7,964 | ₩8,036 | ₩7,602 | ₩7,696 | -3.36% | 16.2만 |
|---|
| 2026.09.22 | ₩7,870 | ₩8,231 | ₩7,455 | ₩8,044 | +2.21% | 45.7만 |
|---|
| 2026.09.21 | ₩7,669 | ₩7,843 | ₩7,442 | ₩7,803 | +1.75% | 41.7만 |
|---|
| 2026.09.18 | ₩7,535 | ₩7,749 | ₩7,388 | ₩7,562 | +0.36% | 42.3만 |
|---|
| 2026.09.17 | ₩7,749 | ₩7,883 | ₩7,442 | ₩7,562 | -2.42% | 52.3만 |
|---|
| 2026.09.16 | ₩7,415 | ₩7,870 | ₩7,094 | ₩7,495 | +1.08% | 56.9만 |
|---|
| 2026.09.15 | ₩7,682 | ₩7,682 | ₩7,348 | ₩7,428 | -3.31% | 30.8만 |
|---|
| 2026.09.14 | ₩7,629 | ₩7,910 | ₩7,482 | ₩7,763 | +1.75% | 32.3만 |
|---|
| 2026.09.11 | ₩7,736 | ₩7,910 | ₩7,629 | ₩7,749 | +0.17% | 25.8만 |
|---|
| 2026.09.10 | ₩7,990 | ₩8,077 | ₩7,589 | ₩7,669 | -4.02% | 30.8만 |
|---|
| 2026.09.09 | ₩8,258 | ₩8,258 | ₩7,937 | ₩8,071 | -2.27% | 23.6만 |
|---|
| 2026.09.08 | ₩8,191 | ₩8,332 | ₩7,943 | ₩8,245 | +0.65% | 43.5만 |
|---|
| 2026.09.04 | ₩7,910 | ₩8,291 | ₩7,830 | ₩8,231 | +4.06% | 26.9만 |
|---|
| 2026.09.03 | ₩7,977 | ₩8,338 | ₩7,843 | ₩8,017 | +0.50% | 47.8만 |
|---|
| 2026.09.02 | ₩8,231 | ₩8,459 | ₩7,856 | ₩7,897 | -4.07% | 41.5만 |
|---|
| 2026.09.01 | ₩8,445 | ₩8,445 | ₩8,030 | ₩8,097 | -4.12% | 40.1만 |
|---|
| 2026.08.31 | ₩8,378 | ₩8,593 | ₩8,191 | ₩8,539 | +1.92% | 48.6만 |
|---|
| 2026.08.28 | ₩8,793 | ₩8,896 | ₩8,258 | ₩8,499 | -3.35% | 75.2만 |
|---|
| 2026.08.27 | ₩9,235 | ₩9,467 | ₩8,700 | ₩8,874 | -3.91% | 65.5만 |
|---|
| 2026.08.26 | ₩9,128 | ₩9,442 | ₩8,860 | ₩9,262 | +1.47% | 67.5만 |
|---|
| 2026.08.25 | ₩9,476 | ₩9,556 | ₩9,101 | ₩9,248 | -2.40% | 40만 |
|---|
| 2026.08.24 | ₩9,556 | ₩9,654 | ₩9,382 | ₩9,476 | -0.84% | 15만 |
|---|
| 2026.08.21 | ₩9,208 | ₩9,797 | ₩9,208 | ₩9,583 | +4.07% | 48.7만 |
|---|
| 2026.08.20 | ₩9,770 | ₩9,998 | ₩9,048 | ₩9,208 | -5.75% | 92.8만 |
|---|
| 2026.08.19 | ₩10,279 | ₩10,304 | ₩9,181 | ₩10,011 | -2.60% | 126.8만 |
|---|
| 2026.08.18 | ₩9,757 | ₩9,931 | ₩9,396 | ₩9,730 | -0.27% | 72.2만 |
|---|
| 2026.08.17 | ₩9,690 | ₩10,038 | ₩9,489 | ₩9,744 | +0.55% | 56.3만 |
|---|
| 2026.08.14 | ₩10,721 | ₩10,841 | ₩9,422 | ₩9,811 | -8.49% | 165만 |
|---|
| 2026.08.13 | ₩9,369 | ₩10,975 | ₩9,168 | ₩10,841 | +15.71% | 302.1만 |
|---|
| 2026.08.12 | ₩8,967 | ₩9,155 | ₩8,566 | ₩8,660 | -3.43% | 22.4만 |
|---|
| 2026.08.11 | ₩8,780 | ₩9,034 | ₩8,432 | ₩8,967 | +2.13% | 26.3만 |
|---|
| 2026.08.10 | ₩8,338 | ₩9,302 | ₩7,897 | ₩8,660 | +3.85% | 49.2만 |
|---|
| 2026.08.07 | ₩7,950 | ₩8,713 | ₩7,897 | ₩8,325 | +4.71% | 17.6만 |
|---|
| 2026.08.06 | ₩8,084 | ₩8,325 | ₩7,897 | ₩8,004 | -0.99% | 13.9만 |
|---|
| 2026.08.05 | ₩7,843 | ₩8,084 | ₩7,629 | ₩8,071 | +2.90% | 20.1만 |
|---|
| 2026.08.04 | ₩7,910 | ₩8,352 | ₩7,870 | ₩7,883 | -0.34% | 23만 |
|---|
| 2026.08.03 | ₩8,111 | ₩8,566 | ₩7,696 | ₩7,910 | -2.48% | 38.7만 |
|---|
| 2026.07.31 | ₩7,522 | ₩8,258 | ₩7,334 | ₩8,231 | +9.43% | 20.3만 |
|---|
| 2026.07.30 | ₩7,321 | ₩7,562 | ₩7,241 | ₩7,522 | +2.74% | 16.3만 |
|---|
| 2026.07.29 | ₩7,937 | ₩8,004 | ₩7,174 | ₩7,241 | -8.77% | 17.8만 |
|---|
| 2026.07.28 | ₩7,749 | ₩8,017 | ₩7,442 | ₩7,897 | +1.90% | 20.3만 |
|---|
| 2026.07.27 | ₩7,575 | ₩7,763 | ₩7,375 | ₩7,696 | +1.59% | 14만 |
|---|
| 2026.07.24 | ₩7,214 | ₩7,616 | ₩6,964 | ₩7,482 | +3.71% | 25.2만 |
|---|
| 2026.07.23 | ₩7,134 | ₩7,207 | ₩6,906 | ₩7,107 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩7,401 | ₩7,569 | ₩7,201 | ₩7,201 | -2.71% | 14.5만 |
|---|
| 2026.07.21 | ₩7,468 | ₩7,602 | ₩7,368 | ₩7,455 | -0.18% | 9.7만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,468 | ₩7,134 | ₩7,442 | +0.91% | 21.1만 |
|---|
| 2026.07.17 | ₩7,522 | ₩7,616 | ₩7,254 | ₩7,375 | -1.96% | 11.8만 |
|---|
| 2026.07.16 | ₩7,294 | ₩7,642 | ₩7,120 | ₩7,616 | +4.40% | 21.1만 |
|---|
| 2026.07.15 | ₩7,495 | ₩7,575 | ₩7,294 | ₩7,334 | -2.14% | 10.9만 |
|---|
| 2026.07.14 | ₩7,455 | ₩7,589 | ₩7,408 | ₩7,415 | -0.54% | 13.3만 |
|---|
| 2026.07.13 | ₩7,428 | ₩7,602 | ₩7,067 | ₩7,455 | +0.36% | 27.1만 |
|---|
| 2026.07.10 | ₩7,816 | ₩7,830 | ₩7,455 | ₩7,549 | -3.42% | 28만 |
|---|
| 2026.07.09 | ₩8,097 | ₩8,211 | ₩7,723 | ₩7,749 | -4.30% | 16.5만 |
|---|
| 2026.07.08 | ₩7,977 | ₩8,218 | ₩7,776 | ₩8,097 | +1.51% | 15.3만 |
|---|
| 2026.07.07 | ₩8,258 | ₩8,372 | ₩7,816 | ₩8,044 | -2.59% | 13.6만 |
|---|
| 2026.07.06 | ₩8,633 | ₩8,967 | ₩8,238 | ₩8,312 | -3.72% | 26.4만 |
|---|
| 2026.07.02 | ₩8,499 | ₩8,914 | ₩8,071 | ₩8,378 | -1.42% | 38.3만 |
|---|
| 2026.07.01 | ₩7,709 | ₩8,459 | ₩7,535 | ₩8,405 | +9.03% | 44.4만 |
|---|
| 2026.06.30 | ₩7,361 | ₩7,803 | ₩7,361 | ₩7,790 | +5.82% | 36.3만 |
|---|
| 2026.06.29 | ₩7,107 | ₩7,535 | ₩6,976 | ₩7,388 | +3.95% | 31만 |
|---|
| 2026.06.26 | ₩6,986 | ₩7,241 | ₩6,924 | ₩7,107 | +1.72% | 25만 |
|---|
| 2026.06.25 | ₩7,442 | ₩7,616 | ₩7,000 | ₩7,080 | -4.86% | 49.1만 |
|---|
| 2026.06.24 | ₩7,013 | ₩7,361 | ₩6,960 | ₩7,227 | +3.05% | 32.8만 |
|---|
| 2026.06.23 | ₩7,094 | ₩7,482 | ₩7,027 | ₩7,040 | -0.75% | 46.9만 |
|---|
| 2026.06.22 | ₩7,682 | ₩8,017 | ₩7,274 | ₩7,361 | -4.18% | 47.7만 |
|---|
| 2026.06.18 | ₩7,669 | ₩7,977 | ₩7,442 | ₩7,656 | -0.17% | 25.2만 |
|---|
| 2026.06.17 | ₩7,790 | ₩8,004 | ₩7,535 | ₩7,562 | -2.92% | 26만 |
|---|
| 2026.06.16 | ₩7,790 | ₩7,910 | ₩7,629 | ₩7,749 | -0.52% | 24만 |
|---|
| 2026.06.15 | ₩8,218 | ₩8,459 | ₩7,763 | ₩7,790 | -5.21% | 29.6만 |
|---|
| 2026.06.12 | ₩8,004 | ₩8,271 | ₩7,856 | ₩8,124 | +1.51% | 22.1만 |
|---|
| 2026.06.11 | ₩8,084 | ₩8,305 | ₩7,803 | ₩7,964 | -1.49% | 34.1만 |
|---|
| 2026.06.10 | ₩7,870 | ₩8,191 | ₩7,850 | ₩7,937 | +0.85% | 39.9만 |
|---|
| 2026.06.09 | ₩8,499 | ₩8,827 | ₩7,870 | ₩8,030 | -5.51% | 45.1만 |
|---|
| 2026.06.08 | ₩8,874 | ₩9,141 | ₩8,452 | ₩8,459 | -4.68% | 21.9만 |
|---|
| 2026.06.05 | ₩8,927 | ₩9,235 | ₩8,445 | ₩8,593 | -3.75% | 21.7만 |
|---|
| 2026.06.04 | ₩8,780 | ₩9,168 | ₩8,660 | ₩9,061 | +3.20% | 12.7만 |
|---|
| 2026.06.03 | ₩9,342 | ₩9,349 | ₩8,566 | ₩8,767 | -6.16% | 48.5만 |
|---|
| 2026.06.02 | ₩9,248 | ₩9,583 | ₩9,101 | ₩9,409 | +1.74% | 49.4만 |
|---|
| 2026.06.01 | ₩9,382 | ₩9,904 | ₩9,101 | ₩9,195 | -2.00% | 44.2만 |
|---|
| 2026.05.29 | ₩8,941 | ₩9,703 | ₩8,700 | ₩9,409 | +5.24% | 43.8만 |
|---|
| 2026.05.28 | ₩9,021 | ₩9,315 | ₩8,860 | ₩8,941 | -0.89% | 31만 |
|---|
| 2026.05.27 | ₩8,860 | ₩9,222 | ₩8,566 | ₩8,994 | +1.51% | 22만 |
|---|
| 2026.05.26 | ₩8,539 | ₩8,847 | ₩8,392 | ₩8,807 | +3.13% | 29.8만 |
|---|
| 2026.05.22 | ₩8,124 | ₩8,526 | ₩8,124 | ₩8,472 | +4.28% | 22.4만 |
|---|
| 2026.05.21 | ₩8,138 | ₩8,419 | ₩7,897 | ₩8,124 | -0.16% | 17만 |
|---|
| 2026.05.20 | ₩8,057 | ₩8,338 | ₩7,830 | ₩8,191 | +1.66% | 21.6만 |
|---|
| 2026.05.19 | ₩8,231 | ₩8,312 | ₩7,856 | ₩7,937 | -3.58% | 33.4만 |
|---|
| 2026.05.18 | ₩7,897 | ₩8,767 | ₩7,830 | ₩8,338 | +5.59% | 102.4만 |
|---|
| 2026.05.15 | ₩8,539 | ₩8,639 | ₩6,652 | ₩7,870 | -7.84% | 395만 |
|---|
| 2026.05.14 | ₩8,807 | ₩9,128 | ₩8,432 | ₩8,994 | +2.13% | 80.6만 |
|---|
| 2026.05.13 | ₩9,396 | ₩9,396 | ₩8,646 | ₩8,660 | -7.83% | 73.2만 |
|---|
| 2026.05.12 | ₩9,811 | ₩9,998 | ₩9,108 | ₩9,168 | -6.55% | 45만 |
|---|
| 2026.05.11 | ₩9,529 | ₩10,005 | ₩9,329 | ₩9,891 | +3.79% | 78.9만 |
|---|
| 2026.05.08 | ₩9,369 | ₩9,610 | ₩9,074 | ₩9,556 | +2.00% | 51.3만 |
|---|
| 2026.05.07 | ₩9,811 | ₩9,877 | ₩9,116 | ₩9,275 | -5.46% | 46만 |
|---|
| 2026.05.06 | ₩9,690 | ₩9,851 | ₩9,382 | ₩9,757 | +0.69% | 29.3만 |
|---|
| 2026.05.05 | ₩9,543 | ₩9,663 | ₩8,954 | ₩9,543 | 0.00% | 45.2만 |
|---|
| 2026.05.04 | ₩10,105 | ₩10,426 | ₩9,369 | ₩9,396 | -7.02% | 41.6만 |
|---|
| 2026.05.01 | ₩9,583 | ₩10,239 | ₩9,516 | ₩9,918 | +3.49% | 39만 |
|---|
| 2026.04.30 | ₩9,864 | ₩10,072 | ₩9,503 | ₩9,529 | -3.39% | 38.4만 |
|---|
| 2026.04.29 | ₩9,663 | ₩9,744 | ₩9,335 | ₩9,717 | +0.55% | 37만 |
|---|
| 2026.04.28 | ₩9,757 | ₩10,239 | ₩9,529 | ₩9,650 | -1.10% | 31.3만 |
|---|
| 2026.04.27 | ₩10,092 | ₩10,654 | ₩9,744 | ₩9,864 | -2.25% | 23.9만 |
|---|
| 2026.04.24 | ₩10,225 | ₩10,453 | ₩10,118 | ₩10,159 | -0.65% | 26.6만 |
|---|
| 2026.04.23 | ₩10,292 | ₩10,520 | ₩9,924 | ₩10,132 | -1.56% | 29.1만 |
|---|
| 2026.04.22 | ₩10,440 | ₩10,694 | ₩10,043 | ₩10,333 | -1.03% | 18.6만 |
|---|
| 2026.04.21 | ₩10,948 | ₩10,975 | ₩10,145 | ₩10,212 | -6.72% | 28.8만 |
|---|
| 2026.04.20 | ₩11,109 | ₩11,136 | ₩10,587 | ₩10,935 | -1.57% | 31.8만 |
|---|
| 2026.04.17 | ₩11,216 | ₩11,671 | ₩10,921 | ₩11,109 | -0.95% | 50만 |
|---|
| 2026.04.16 | ₩11,510 | ₩11,577 | ₩11,102 | ₩11,229 | -2.44% | 26.6만 |
|---|
| 2026.04.15 | ₩10,955 | ₩11,671 | ₩10,707 | ₩11,510 | +5.07% | 75.5만 |
|---|
| 2026.04.14 | ₩10,747 | ₩11,363 | ₩10,560 | ₩10,627 | -1.12% | 29.1만 |
|---|
| 2026.04.13 | ₩10,440 | ₩10,975 | ₩10,225 | ₩10,747 | +2.95% | 30.2만 |
|---|
| 2026.04.10 | ₩11,229 | ₩11,484 | ₩10,520 | ₩10,654 | -5.13% | 45.7만 |
|---|
| 2026.04.09 | ₩10,814 | ₩11,296 | ₩10,761 | ₩11,216 | +3.71% | 27.3만 |
|---|
| 2026.04.08 | ₩11,470 | ₩11,678 | ₩10,761 | ₩10,814 | -5.72% | 58.4만 |
|---|
| 2026.04.07 | ₩10,453 | ₩11,176 | ₩10,359 | ₩11,042 | +5.63% | 42만 |
|---|
| 2026.04.06 | ₩10,078 | ₩11,323 | ₩10,078 | ₩10,453 | +3.72% | 68.7만 |
|---|
| 2026.04.02 | ₩9,703 | ₩10,051 | ₩9,161 | ₩10,011 | +3.17% | 35.5만 |
|---|
| 2026.04.01 | ₩8,927 | ₩10,078 | ₩8,834 | ₩10,011 | +12.14% | 74.2만 |
|---|
| 2026.03.31 | ₩8,566 | ₩8,994 | ₩8,178 | ₩8,927 | +4.22% | 20.9만 |
|---|
| 2026.03.30 | ₩8,820 | ₩9,108 | ₩8,285 | ₩8,459 | -4.10% | 29.9만 |
|---|
| 2026.03.27 | ₩9,422 | ₩9,677 | ₩8,780 | ₩8,820 | -6.39% | 30만 |
|---|
| 2026.03.26 | ₩9,248 | ₩9,422 | ₩8,740 | ₩8,887 | -3.91% | 30.6만 |
|---|
| 2026.03.25 | ₩8,887 | ₩9,436 | ₩8,720 | ₩9,329 | +4.97% | 38만 |
|---|
| 2026.03.24 | ₩8,539 | ₩8,994 | ₩8,445 | ₩8,780 | +2.82% | 39.3만 |
|---|
| 2026.03.23 | ₩7,763 | ₩8,820 | ₩7,763 | ₩8,673 | +11.72% | 79.5만 |
|---|
| 2026.03.20 | ₩7,415 | ₩7,709 | ₩7,201 | ₩7,696 | +3.79% | 45만 |
|---|
| 2026.03.19 | ₩7,107 | ₩7,582 | ₩6,759 | ₩7,468 | +5.08% | 71.5만 |
|---|
| 2026.03.18 | ₩8,111 | ₩8,191 | ₩7,227 | ₩7,241 | -10.73% | 80만 |
|---|
| 2026.03.17 | ₩7,482 | ₩8,265 | ₩7,482 | ₩8,258 | +10.38% | 52.9만 |
|---|
| 2026.03.16 | ₩7,227 | ₩7,629 | ₩7,160 | ₩7,401 | +2.41% | 30.8만 |
|---|
| 2026.03.13 | ₩6,960 | ₩7,636 | ₩6,799 | ₩7,120 | +2.31% | 32.8만 |
|---|
| 2026.03.12 | ₩7,214 | ₩7,602 | ₩6,853 | ₩6,853 | -5.01% | 27.6만 |
|---|
| 2026.03.11 | ₩7,187 | ₩7,334 | ₩7,080 | ₩7,187 | 0.00% | 20.7만 |
|---|
| 2026.03.10 | ₩7,281 | ₩7,749 | ₩7,107 | ₩7,268 | -0.18% | 35.3만 |
|---|
| 2026.03.09 | ₩7,174 | ₩7,537 | ₩7,040 | ₩7,241 | +0.93% | 31.8만 |
|---|
| 2026.03.06 | ₩7,174 | ₩7,348 | ₩7,053 | ₩7,268 | +1.31% | 14.1만 |
|---|
| 2026.03.05 | ₩7,321 | ₩7,575 | ₩7,254 | ₩7,334 | +0.18% | 23.1만 |
|---|
| 2026.03.04 | ₩7,013 | ₩7,535 | ₩7,013 | ₩7,401 | +5.53% | 31.8만 |
|---|
| 2026.03.03 | ₩7,348 | ₩7,361 | ₩6,799 | ₩6,960 | -5.28% | 18.4만 |
|---|
| 2026.03.02 | ₩6,826 | ₩7,404 | ₩6,799 | ₩7,254 | +6.27% | 30.8만 |
|---|
| 2026.02.27 | ₩6,960 | ₩7,140 | ₩6,839 | ₩7,000 | +0.58% | 23만 |
|---|
| 2026.02.26 | ₩7,281 | ₩7,468 | ₩6,946 | ₩7,067 | -2.94% | 28.7만 |
|---|
| 2026.02.25 | ₩7,334 | ₩7,709 | ₩7,067 | ₩7,308 | -0.36% | 36.1만 |
|---|
| 2026.02.24 | ₩7,174 | ₩7,495 | ₩6,853 | ₩7,214 | +0.56% | 39.1만 |
|---|
| 2026.02.23 | ₩7,709 | ₩7,883 | ₩7,094 | ₩7,227 | -6.25% | 57.8만 |
|---|
| 2026.02.20 | ₩7,415 | ₩7,535 | ₩7,241 | ₩7,388 | -0.36% | 18만 |
|---|
| 2026.02.19 | ₩7,723 | ₩7,796 | ₩7,147 | ₩7,375 | -4.51% | 31.8만 |
|---|
| 2026.02.18 | ₩7,575 | ₩7,990 | ₩7,575 | ₩7,749 | +2.30% | 38.2만 |
|---|
| 2026.02.17 | ₩7,990 | ₩8,091 | ₩7,575 | ₩7,870 | -1.51% | 40.1만 |
|---|
| 2026.02.13 | ₩8,057 | ₩8,432 | ₩7,870 | ₩8,097 | +0.50% | 49만 |
|---|
| 2026.02.12 | ₩8,164 | ₩8,164 | ₩7,555 | ₩8,044 | -1.48% | 101.2만 |
|---|
| 2026.02.11 | ₩8,552 | ₩8,552 | ₩7,843 | ₩8,030 | -6.10% | 79.9만 |
|---|
| 2026.02.10 | ₩8,593 | ₩8,874 | ₩8,378 | ₩8,539 | -0.62% | 43.8만 |
|---|
| 2026.02.09 | ₩8,512 | ₩8,753 | ₩8,124 | ₩8,633 | +1.42% | 48.3만 |
|---|
| 2026.02.06 | ₩8,124 | ₩8,552 | ₩8,017 | ₩8,499 | +4.61% | 38.7만 |
|---|
| 2026.02.05 | ₩8,178 | ₩8,245 | ₩7,897 | ₩7,923 | -3.11% | 63만 |
|---|
| 2026.02.04 | ₩8,258 | ₩8,526 | ₩8,044 | ₩8,338 | +0.97% | 77.8만 |
|---|
| 2026.02.03 | ₩8,740 | ₩8,834 | ₩8,057 | ₩8,258 | -5.51% | 49만 |
|---|
| 2026.02.02 | ₩9,101 | ₩9,255 | ₩8,619 | ₩8,653 | -4.93% | 57.4만 |
|---|
| 2026.01.30 | ₩9,703 | ₩9,971 | ₩8,860 | ₩9,088 | -6.34% | 57.3만 |
|---|
| 2026.01.29 | ₩9,891 | ₩10,132 | ₩9,556 | ₩9,851 | -0.41% | 29.7만 |
|---|
| 2026.01.28 | ₩10,373 | ₩10,547 | ₩9,744 | ₩9,958 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩10,025 | ₩10,774 | ₩9,911 | ₩10,373 | +3.47% | 58.8만 |
|---|
| 2026.01.26 | ₩9,944 | ₩10,092 | ₩9,610 | ₩10,011 | +0.67% | 30.7만 |
|---|
| 2026.01.23 | ₩10,252 | ₩10,426 | ₩9,683 | ₩9,944 | -3.00% | 36.5만 |
|---|
| 2026.01.22 | ₩9,556 | ₩10,225 | ₩9,436 | ₩10,185 | +6.58% | 48.6만 |
|---|
| 2026.01.21 | ₩9,422 | ₩10,011 | ₩9,329 | ₩9,449 | +0.28% | 31만 |
|---|
| 2026.01.20 | ₩9,650 | ₩9,971 | ₩9,302 | ₩9,342 | -3.19% | 36.7만 |
|---|
| 2026.01.16 | ₩9,770 | ₩9,971 | ₩9,248 | ₩9,837 | +0.68% | 37만 |
|---|
| 2026.01.15 | ₩10,252 | ₩10,306 | ₩9,637 | ₩9,690 | -5.48% | 31.9만 |
|---|
| 2026.01.14 | ₩10,252 | ₩10,378 | ₩9,556 | ₩10,252 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩10,507 | ₩10,707 | ₩9,951 | ₩10,172 | -3.18% | 33.7만 |
|---|
| 2026.01.12 | ₩10,306 | ₩10,707 | ₩9,944 | ₩10,507 | +1.95% | 63만 |
|---|
| 2026.01.09 | ₩10,279 | ₩11,658 | ₩9,998 | ₩10,306 | +0.26% | 119.7만 |
|---|
| 2026.01.08 | ₩10,841 | ₩10,881 | ₩9,871 | ₩10,279 | -5.19% | 56.6만 |
|---|
| 2026.01.07 | ₩10,975 | ₩11,591 | ₩10,734 | ₩10,761 | -1.95% | 114.8만 |
|---|
| 2026.01.06 | ₩10,399 | ₩10,667 | ₩10,065 | ₩10,440 | +0.39% | 37.9만 |
|---|
| 2026.01.05 | ₩9,342 | ₩10,694 | ₩9,309 | ₩10,373 | +11.03% | 111.9만 |
|---|
| 2026.01.02 | ₩8,847 | ₩9,248 | ₩8,713 | ₩9,141 | +3.33% | 42.1만 |
|---|
| 2025.12.31 | ₩8,660 | ₩9,007 | ₩8,445 | ₩8,713 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩8,619 | ₩8,747 | ₩8,325 | ₩8,606 | -0.16% | 40.8만 |
|---|
| 2025.12.29 | ₩8,512 | ₩8,880 | ₩8,439 | ₩8,566 | +0.63% | 24.1만 |
|---|
| 2025.12.26 | ₩8,700 | ₩8,720 | ₩8,378 | ₩8,566 | -1.54% | 20.9만 |
|---|
| 2025.12.24 | ₩8,057 | ₩8,820 | ₩8,057 | ₩8,713 | +8.14% | 34.1만 |
|---|
| 2025.12.23 | ₩7,816 | ₩8,097 | ₩7,553 | ₩8,097 | +3.60% | 35.9만 |
|---|
| 2025.12.22 | ₩7,696 | ₩7,870 | ₩7,602 | ₩7,830 | +1.74% | 34.5만 |
|---|
| 2025.12.19 | ₩7,361 | ₩7,830 | ₩7,201 | ₩7,602 | +3.27% | 35.7만 |
|---|
| 2025.12.18 | ₩7,334 | ₩7,763 | ₩7,094 | ₩7,348 | +0.18% | 37.7만 |
|---|
| 2025.12.17 | ₩7,428 | ₩7,897 | ₩7,107 | ₩7,268 | -2.16% | 141만 |
|---|
| 2025.12.16 | ₩7,268 | ₩7,723 | ₩6,973 | ₩7,482 | +2.95% | 47.6만 |
|---|
| 2025.12.15 | ₩7,964 | ₩8,030 | ₩7,281 | ₩7,294 | -8.40% | 33.8만 |
|---|
| 2025.12.12 | ₩7,682 | ₩8,030 | ₩7,535 | ₩7,937 | +3.31% | 28.2만 |
|---|
| 2025.12.11 | ₩7,964 | ₩8,071 | ₩7,629 | ₩7,682 | -3.53% | 40.8만 |
|---|
| 2025.12.10 | ₩8,231 | ₩9,168 | ₩7,763 | ₩8,044 | -2.28% | 76.4만 |
|---|
| 2025.12.09 | ₩8,258 | ₩8,573 | ₩8,030 | ₩8,271 | +0.16% | 32만 |
|---|
| 2025.12.08 | ₩8,646 | ₩8,646 | ₩7,508 | ₩8,258 | -4.49% | 41.4만 |
|---|
| 2025.12.05 | ₩8,941 | ₩9,141 | ₩8,445 | ₩8,660 | -3.14% | 20.6만 |
|---|
| 2025.12.04 | ₩8,860 | ₩9,094 | ₩8,639 | ₩8,981 | +1.36% | 36.2만 |
|---|
| 2025.12.03 | ₩8,847 | ₩9,168 | ₩8,639 | ₩8,807 | -0.45% | 41.8만 |
|---|
| 2025.12.02 | ₩9,275 | ₩9,677 | ₩8,084 | ₩8,726 | -5.92% | 135.8만 |
|---|
| 2025.12.01 | ₩9,289 | ₩9,449 | ₩8,874 | ₩9,396 | +1.15% | 50.7만 |
|---|
| 2025.11.28 | ₩9,436 | ₩9,567 | ₩9,203 | ₩9,355 | -0.85% | 26.5만 |
|---|
| 2025.11.26 | ₩8,740 | ₩9,523 | ₩8,740 | ₩9,315 | +6.58% | 84.3만 |
|---|
| 2025.11.25 | ₩7,562 | ₩8,820 | ₩7,442 | ₩8,686 | +14.87% | 108.4만 |
|---|
| 2025.11.24 | ₩7,201 | ₩7,442 | ₩6,946 | ₩7,428 | +3.16% | 38.2만 |
|---|
| 2025.11.21 | ₩7,053 | ₩7,455 | ₩6,853 | ₩7,147 | +1.33% | 33.7만 |
|---|
| 2025.11.20 | ₩7,669 | ₩7,856 | ₩7,013 | ₩7,053 | -8.03% | 28.3만 |
|---|
| 2025.11.19 | ₩7,147 | ₩7,656 | ₩7,027 | ₩7,575 | +5.99% | 38.6만 |
|---|
| 2025.11.18 | ₩6,826 | ₩7,294 | ₩6,689 | ₩7,160 | +4.90% | 62.6만 |
|---|
| 2025.11.17 | ₩6,933 | ₩7,345 | ₩6,893 | ₩7,147 | +3.09% | 38.8만 |
|---|
| 2025.11.14 | ₩6,973 | ₩7,294 | ₩6,906 | ₩7,000 | +0.38% | 21.3만 |
|---|
| 2025.11.13 | ₩7,201 | ₩7,348 | ₩6,719 | ₩6,960 | -3.35% | 47.9만 |
|---|
| 2025.11.12 | ₩7,375 | ₩7,602 | ₩7,268 | ₩7,375 | 0.00% | 20만 |
|---|
| 2025.11.11 | ₩7,415 | ₩7,535 | ₩7,174 | ₩7,375 | -0.54% | 18.5만 |
|---|
| 2025.11.10 | ₩7,830 | ₩7,977 | ₩7,401 | ₩7,428 | -5.13% | 24.4만 |
|---|
| 2025.11.07 | ₩7,482 | ₩7,803 | ₩7,080 | ₩7,656 | +2.33% | 68.2만 |
|---|
| 2025.11.06 | ₩8,726 | ₩8,780 | ₩7,415 | ₩7,495 | -14.11% | 57.5만 |
|---|
| 2025.11.05 | ₩8,472 | ₩8,780 | ₩8,030 | ₩8,740 | +3.16% | 48.6만 |
|---|
| 2025.11.04 | ₩9,208 | ₩9,208 | ₩8,432 | ₩8,472 | -7.99% | 45만 |
|---|
| 2025.11.03 | ₩9,931 | ₩10,011 | ₩9,235 | ₩9,342 | -5.93% | 26만 |
|---|
| 2025.10.31 | ₩9,570 | ₩9,985 | ₩9,422 | ₩9,931 | +3.78% | 23.7만 |
|---|
| 2025.10.30 | ₩9,703 | ₩9,730 | ₩9,409 | ₩9,570 | -1.38% | 22.7만 |
|---|
| 2025.10.29 | ₩9,663 | ₩9,944 | ₩9,463 | ₩9,703 | +0.42% | 25.9만 |
|---|
| 2025.10.28 | ₩9,958 | ₩10,279 | ₩9,556 | ₩9,663 | -2.96% | 47.5만 |
|---|
| 2025.10.27 | ₩10,105 | ₩10,306 | ₩9,797 | ₩9,944 | -1.59% | 38.6만 |
|---|
| 2025.10.24 | ₩9,449 | ₩10,105 | ₩9,347 | ₩9,944 | +5.24% | 40.5만 |
|---|
| 2025.10.23 | ₩8,807 | ₩9,369 | ₩8,686 | ₩9,315 | +5.78% | 26.8만 |
|---|
| 2025.10.22 | ₩8,994 | ₩9,048 | ₩8,579 | ₩8,740 | -2.83% | 27.7만 |
|---|
| 2025.10.21 | ₩9,529 | ₩9,529 | ₩8,834 | ₩8,981 | -5.76% | 33.9만 |
|---|
| 2025.10.20 | ₩8,941 | ₩9,583 | ₩8,680 | ₩9,570 | +7.04% | 53.3만 |
|---|
| 2025.10.17 | ₩8,820 | ₩9,222 | ₩8,365 | ₩8,820 | 0.00% | 113.1만 |
|---|
| 2025.10.16 | ₩9,141 | ₩9,396 | ₩8,753 | ₩8,887 | -2.78% | 69.8만 |
|---|
| 2025.10.15 | ₩9,275 | ₩9,529 | ₩8,606 | ₩9,181 | -1.01% | 88.3만 |
|---|
| 2025.10.14 | ₩9,382 | ₩9,720 | ₩9,181 | ₩9,248 | -1.43% | 28.2만 |
|---|
| 2025.10.13 | ₩9,342 | ₩9,757 | ₩9,212 | ₩9,436 | +1.00% | 18.8만 |
|---|
| 2025.10.10 | ₩9,811 | ₩10,225 | ₩9,155 | ₩9,342 | -4.77% | 47만 |
|---|