시장 데이터를 불러오는 중
전체 종목
Australian Oilseeds Holdings Limited - Ordinary Shares 과거 주가
Australian Oilseeds Holdings Limited - Ordinary Shares · COOT · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Australian Oilseeds Holdings Limited - Ordinary Shares · COOT · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩602 | ₩641 | ₩581 | ₩593 | -1.55% | 1.9만 |
| 2026.10.08 | ₩575 | ₩654 | ₩574 | ₩602 | +4.64% | 5.1만 |
| 2026.10.07 | ₩578 | ₩641 | ₩560 | ₩615 | +6.47% | 3.9만 |
| 2026.10.06 | ₩582 | ₩614 | ₩566 | ₩589 | +1.15% | 6.8만 |
| 2026.10.05 | ₩594 | ₩654 | ₩579 | ₩606 | +2.02% | 4.9만 |
| 2026.10.02 | ₩587 | ₩641 | ₩587 | ₩611 | +4.09% | 2.4만 |
| 2026.10.01 | ₩589 | ₩617 | ₩589 | ₩595 | +1.13% | 8.4천 |
| 2026.09.30 | ₩617 | ₩627 | ₩587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩589 |
| -4.55% |
| 6.7만 |
| 2026.09.29 | ₩621 | ₩643 | ₩621 | ₩631 | +1.72% | 6만 |
|---|
| 2026.09.28 | ₩621 | ₩663 | ₩621 | ₩663 | +6.88% | 2.6만 |
|---|
| 2026.09.25 | ₩634 | ₩674 | ₩621 | ₩638 | +0.63% | 15.1만 |
|---|
| 2026.09.24 | ₩621 | ₩681 | ₩621 | ₩647 | +4.30% | 7.3만 |
|---|
| 2026.09.23 | ₩623 | ₩787 | ₩623 | ₩634 | +1.71% | 99.8만 |
|---|
| 2026.09.22 | ₩614 | ₩642 | ₩614 | ₩617 | +0.43% | 5.4만 |
|---|
| 2026.09.21 | ₩607 | ₩649 | ₩607 | ₩607 | 0.00% | 3.9만 |
|---|
| 2026.09.18 | ₩613 | ₩633 | ₩601 | ₩601 | -1.96% | 11.2만 |
|---|
| 2026.09.17 | ₩601 | ₩707 | ₩601 | ₩618 | +2.89% | 11.3만 |
|---|
| 2026.09.16 | ₩613 | ₩643 | ₩532 | ₩614 | +0.22% | 12.3만 |
|---|
| 2026.09.15 | ₩567 | ₩614 | ₩559 | ₩593 | +4.47% | 10.3만 |
|---|
| 2026.09.14 | ₩611 | ₩627 | ₩570 | ₩570 | -6.77% | 10.1만 |
|---|
| 2026.09.11 | ₩603 | ₩651 | ₩587 | ₩639 | +5.97% | 5.1만 |
|---|
| 2026.09.10 | ₩614 | ₩629 | ₩601 | ₩621 | +1.09% | 6.4만 |
|---|
| 2026.09.09 | ₩641 | ₩665 | ₩618 | ₩637 | -0.62% | 6.4만 |
|---|
| 2026.09.08 | ₩667 | ₩707 | ₩654 | ₩655 | -1.80% | 14.9만 |
|---|
| 2026.09.04 | ₩742 | ₩742 | ₩669 | ₩703 | -5.22% | 14.9만 |
|---|
| 2026.09.03 | ₩701 | ₩829 | ₩701 | ₩726 | +3.62% | 29.7만 |
|---|
| 2026.09.02 | ₩707 | ₩787 | ₩675 | ₩702 | -0.75% | 57.1만 |
|---|
| 2026.09.01 | ₩725 | ₩827 | ₩693 | ₩759 | +4.79% | 177.3만 |
|---|
| 2026.08.31 | ₩774 | ₩985 | ₩729 | ₩791 | +2.24% | 7763.2만 |
|---|
| 2026.08.28 | ₩619 | ₩627 | ₩610 | ₩614 | -0.86% | 2758.9만 |
|---|
| 2026.08.27 | ₩601 | ₩629 | ₩579 | ₩614 | +2.22% | 2.1만 |
|---|
| 2026.08.26 | ₩601 | ₩621 | ₩601 | ₩614 | +2.22% | 3.9만 |
|---|
| 2026.08.25 | ₩615 | ₩615 | ₩587 | ₩587 | -4.56% | 1.2만 |
|---|
| 2026.08.24 | ₩587 | ₩613 | ₩586 | ₩601 | +2.27% | 1.6만 |
|---|
| 2026.08.21 | ₩574 | ₩587 | ₩574 | ₩574 | 0.00% | 4.4만 |
|---|
| 2026.08.20 | ₩585 | ₩587 | ₩574 | ₩587 | +0.46% | 3.4만 |
|---|
| 2026.08.19 | ₩601 | ₩627 | ₩547 | ₩574 | -4.44% | 4.3만 |
|---|
| 2026.08.18 | ₩567 | ₩575 | ₩565 | ₩565 | -0.47% | 4.9천 |
|---|
| 2026.08.17 | ₩569 | ₩654 | ₩560 | ₩585 | +2.82% | 1.3만 |
|---|
| 2026.08.14 | ₩591 | ₩634 | ₩574 | ₩574 | -2.93% | 5.3천 |
|---|
| 2026.08.13 | ₩633 | ₩633 | ₩602 | ₩621 | -1.90% | 1.2만 |
|---|
| 2026.08.12 | ₩577 | ₩634 | ₩577 | ₩634 | +9.95% | 5.5천 |
|---|
| 2026.08.11 | ₩554 | ₩641 | ₩554 | ₩635 | +14.70% | 1.1만 |
|---|
| 2026.08.10 | ₩555 | ₩587 | ₩534 | ₩579 | +4.33% | 5.3만 |
|---|
| 2026.08.07 | ₩512 | ₩555 | ₩512 | ₩543 | +5.99% | 12.1만 |
|---|
| 2026.08.06 | ₩515 | ₩540 | ₩515 | ₩527 | +2.33% | 2.4만 |
|---|
| 2026.08.05 | ₩547 | ₩547 | ₩515 | ₩515 | -5.85% | 6.7천 |
|---|
| 2026.08.04 | ₩534 | ₩555 | ₩498 | ₩548 | +2.75% | 5.6만 |
|---|
| 2026.08.03 | ₩507 | ₩524 | ₩494 | ₩524 | +3.42% | 5만 |
|---|
| 2026.07.31 | ₩535 | ₩535 | ₩468 | ₩507 | -5.24% | 14.4만 |
|---|
| 2026.07.30 | ₩494 | ₩560 | ₩467 | ₩523 | +5.95% | 16만 |
|---|
| 2026.07.29 | ₩503 | ₩520 | ₩467 | ₩506 | +0.53% | 12.9만 |
|---|
| 2026.07.28 | ₩484 | ₩593 | ₩467 | ₩498 | +2.75% | 90.8만 |
|---|
| 2026.07.27 | ₩538 | ₩555 | ₩467 | ₩483 | -10.17% | 29.9만 |
|---|
| 2026.07.24 | ₩538 | ₩555 | ₩507 | ₩530 | -1.49% | 66.2만 |
|---|
| 2026.07.23 | ₩559 | ₩574 | ₩522 | ₩559 | 0.00% | 22.8만 |
|---|
| 2026.07.22 | ₩546 | ₩565 | ₩520 | ₩560 | +2.69% | 8.9만 |
|---|
| 2026.07.21 | ₩574 | ₩575 | ₩534 | ₩570 | -0.70% | 6.9만 |
|---|
| 2026.07.20 | ₩574 | ₩593 | ₩532 | ₩593 | +3.26% | 2.4만 |
|---|
| 2026.07.17 | ₩598 | ₩641 | ₩534 | ₩573 | -4.24% | 44.2만 |
|---|
| 2026.07.16 | ₩601 | ₩639 | ₩560 | ₩586 | -2.44% | 8.4만 |
|---|
| 2026.07.15 | ₩591 | ₩597 | ₩560 | ₩573 | -3.16% | 28.8만 |
|---|
| 2026.07.14 | ₩595 | ₩601 | ₩570 | ₩570 | -4.26% | 2.6만 |
|---|
| 2026.07.13 | ₩587 | ₩601 | ₩560 | ₩601 | +2.27% | 3.9만 |
|---|
| 2026.07.10 | ₩643 | ₩653 | ₩563 | ₩571 | -11.20% | 13.5만 |
|---|
| 2026.07.09 | ₩590 | ₩653 | ₩571 | ₩591 | +0.23% | 7.3만 |
|---|
| 2026.07.08 | ₩694 | ₩703 | ₩560 | ₩607 | -12.50% | 28.1만 |
|---|
| 2026.07.07 | ₩694 | ₩705 | ₩667 | ₩675 | -2.69% | 9만 |
|---|
| 2026.07.06 | ₩694 | ₩719 | ₩627 | ₩694 | 0.00% | 9.3만 |
|---|
| 2026.07.02 | ₩814 | ₩814 | ₩754 | ₩777 | -4.59% | 113.2만 |
|---|
| 2026.07.01 | ₩765 | ₩775 | ₩754 | ₩773 | +1.05% | 1만 |
|---|
| 2026.06.30 | ₩742 | ₩790 | ₩742 | ₩775 | +4.50% | 1.1만 |
|---|
| 2026.06.29 | ₩786 | ₩787 | ₩765 | ₩787 | +0.17% | 9.6천 |
|---|
| 2026.06.26 | ₩767 | ₩787 | ₩747 | ₩787 | +2.61% | 1.3만 |
|---|
| 2026.06.25 | ₩742 | ₩814 | ₩742 | ₩801 | +7.91% | 8.3천 |
|---|
| 2026.06.24 | ₩773 | ₩825 | ₩767 | ₩814 | +5.35% | 1.9만 |
|---|
| 2026.06.23 | ₩801 | ₩807 | ₩755 | ₩807 | +0.83% | 2.1만 |
|---|
| 2026.06.22 | ₩787 | ₩811 | ₩775 | ₩801 | +1.69% | 9.8천 |
|---|
| 2026.06.18 | ₩818 | ₩823 | ₩781 | ₩811 | -0.82% | 9.2만 |
|---|
| 2026.06.17 | ₩837 | ₩857 | ₩814 | ₩849 | +1.44% | 8.7천 |
|---|
| 2026.06.16 | ₩862 | ₩882 | ₩819 | ₩857 | -0.62% | 3.6만 |
|---|
| 2026.06.15 | ₩841 | ₩874 | ₩806 | ₩865 | +2.86% | 1.8만 |
|---|
| 2026.06.12 | ₩825 | ₩961 | ₩801 | ₩847 | +2.75% | 19.2만 |
|---|
| 2026.06.11 | ₩830 | ₩934 | ₩791 | ₩897 | +8.04% | 11.2만 |
|---|
| 2026.06.10 | ₩786 | ₩830 | ₩753 | ₩830 | +5.60% | 1.6만 |
|---|
| 2026.06.09 | ₩803 | ₩841 | ₩782 | ₩809 | +0.66% | 7.8만 |
|---|
| 2026.06.08 | ₩830 | ₩830 | ₩767 | ₩814 | -1.93% | 2만 |
|---|
| 2026.06.05 | ₩819 | ₩826 | ₩747 | ₩818 | -0.16% | 32.1만 |
|---|
| 2026.06.04 | ₩827 | ₩834 | ₩734 | ₩830 | +0.32% | 7.8만 |
|---|
| 2026.06.03 | ₩834 | ₩834 | ₩819 | ₩834 | 0.00% | 6만 |
|---|
| 2026.06.02 | ₩803 | ₩838 | ₩803 | ₩834 | +3.82% | 14.3만 |
|---|
| 2026.06.01 | ₩827 | ₩845 | ₩801 | ₩838 | +1.29% | 2.7만 |
|---|
| 2026.05.29 | ₩814 | ₩841 | ₩814 | ₩827 | +1.64% | 5.5만 |
|---|
| 2026.05.28 | ₩815 | ₩854 | ₩814 | ₩841 | +3.11% | 3.8만 |
|---|
| 2026.05.27 | ₩865 | ₩867 | ₩841 | ₩841 | -2.78% | 7.2만 |
|---|
| 2026.05.26 | ₩801 | ₩889 | ₩801 | ₩867 | +8.33% | 32.1만 |
|---|
| 2026.05.22 | ₩806 | ₩847 | ₩797 | ₩827 | +2.65% | 4.7만 |
|---|
| 2026.05.21 | ₩787 | ₩826 | ₩774 | ₩825 | +4.75% | 15.6만 |
|---|
| 2026.05.20 | ₩774 | ₩841 | ₩766 | ₩814 | +5.17% | 10만 |
|---|
| 2026.05.19 | ₩770 | ₩809 | ₩770 | ₩798 | +3.64% | 3.9만 |
|---|
| 2026.05.18 | ₩814 | ₩814 | ₩774 | ₩787 | -3.28% | 1.8만 |
|---|
| 2026.05.15 | ₩830 | ₩830 | ₩801 | ₩814 | -1.93% | 3.7만 |
|---|
| 2026.05.14 | ₩827 | ₩847 | ₩803 | ₩829 | +0.16% | 8만 |
|---|
| 2026.05.13 | ₩825 | ₩854 | ₩814 | ₩839 | +1.78% | 4.7만 |
|---|
| 2026.05.12 | ₩854 | ₩854 | ₩827 | ₩831 | -2.66% | 2.7만 |
|---|
| 2026.05.11 | ₩814 | ₩851 | ₩814 | ₩841 | +3.28% | 10.3만 |
|---|
| 2026.05.08 | ₩841 | ₩847 | ₩819 | ₩847 | +0.79% | 4.8만 |
|---|
| 2026.05.07 | ₩829 | ₩867 | ₩803 | ₩867 | +4.67% | 4만 |
|---|
| 2026.05.06 | ₩841 | ₩854 | ₩827 | ₩850 | +1.11% | 1.5만 |
|---|
| 2026.05.05 | ₩845 | ₩854 | ₩813 | ₩839 | -0.63% | 3.2만 |
|---|
| 2026.05.04 | ₩834 | ₩867 | ₩794 | ₩862 | +3.36% | 14.8만 |
|---|
| 2026.05.01 | ₩801 | ₩834 | ₩793 | ₩834 | +4.17% | 5.3만 |
|---|
| 2026.04.30 | ₩795 | ₩837 | ₩787 | ₩837 | +5.20% | 3.3만 |
|---|
| 2026.04.29 | ₩853 | ₩853 | ₩789 | ₩790 | -7.36% | 2.7만 |
|---|
| 2026.04.28 | ₩813 | ₩867 | ₩801 | ₩827 | +1.81% | 17.7만 |
|---|
| 2026.04.27 | ₩815 | ₩841 | ₩801 | ₩837 | +2.62% | 4.5만 |
|---|
| 2026.04.24 | ₩807 | ₩823 | ₩791 | ₩823 | +1.98% | 21.1만 |
|---|
| 2026.04.23 | ₩838 | ₩865 | ₩801 | ₩814 | -2.87% | 8.2만 |
|---|
| 2026.04.22 | ₩819 | ₩867 | ₩787 | ₩846 | +3.26% | 37.8만 |
|---|
| 2026.04.21 | ₩782 | ₩826 | ₩782 | ₩811 | +3.75% | 33만 |
|---|
| 2026.04.20 | ₩801 | ₩827 | ₩777 | ₩801 | 0.00% | 4.1만 |
|---|
| 2026.04.17 | ₩801 | ₩814 | ₩787 | ₩801 | 0.00% | 5.6만 |
|---|
| 2026.04.16 | ₩803 | ₩838 | ₩774 | ₩801 | -0.33% | 3.1만 |
|---|
| 2026.04.15 | ₩773 | ₩866 | ₩734 | ₩790 | +2.25% | 24.4만 |
|---|
| 2026.04.14 | ₩747 | ₩781 | ₩746 | ₩773 | +3.39% | 5.2만 |
|---|
| 2026.04.13 | ₩745 | ₩785 | ₩745 | ₩761 | +2.15% | 9.5만 |
|---|
| 2026.04.10 | ₩813 | ₩827 | ₩739 | ₩755 | -7.06% | 7.3만 |
|---|
| 2026.04.09 | ₩765 | ₩807 | ₩761 | ₩793 | +3.66% | 4.3만 |
|---|
| 2026.04.08 | ₩801 | ₩827 | ₩774 | ₩789 | -1.50% | 5만 |
|---|
| 2026.04.07 | ₩801 | ₩841 | ₩790 | ₩801 | 0.00% | 8만 |
|---|
| 2026.04.06 | ₩807 | ₩822 | ₩774 | ₩777 | -3.80% | 3만 |
|---|
| 2026.04.02 | ₩785 | ₩841 | ₩761 | ₩823 | +4.93% | 8.8만 |
|---|
| 2026.04.01 | ₩801 | ₩821 | ₩734 | ₩770 | -3.83% | 12.8만 |
|---|
| 2026.03.31 | ₩711 | ₩799 | ₩711 | ₩799 | +12.38% | 6.9만 |
|---|
| 2026.03.30 | ₩771 | ₩774 | ₩734 | ₩750 | -2.77% | 12.9만 |
|---|
| 2026.03.27 | ₩734 | ₩794 | ₩710 | ₩794 | +8.18% | 12.8만 |
|---|
| 2026.03.26 | ₩918 | ₩918 | ₩729 | ₩737 | -19.77% | 27.3만 |
|---|
| 2026.03.25 | ₩761 | ₩786 | ₩710 | ₩747 | -1.75% | 7.2만 |
|---|
| 2026.03.24 | ₩801 | ₩817 | ₩710 | ₩729 | -9.00% | 47.5만 |
|---|
| 2026.03.23 | ₩807 | ₩841 | ₩787 | ₩807 | 0.00% | 11.8만 |
|---|
| 2026.03.20 | ₩855 | ₩881 | ₩814 | ₩814 | -4.84% | 20.2만 |
|---|
| 2026.03.19 | ₩950 | ₩965 | ₩803 | ₩881 | -7.30% | 27.3만 |
|---|
| 2026.03.18 | ₩922 | ₩956 | ₩867 | ₩953 | +3.33% | 10.8만 |
|---|
| 2026.03.17 | ₩974 | ₩1,001 | ₩910 | ₩934 | -4.11% | 22.6만 |
|---|
| 2026.03.16 | ₩970 | ₩1,014 | ₩881 | ₩931 | -3.99% | 43.9만 |
|---|
| 2026.03.13 | ₩1,134 | ₩1,146 | ₩953 | ₩980 | -13.65% | 42.6만 |
|---|
| 2026.03.12 | ₩961 | ₩1,335 | ₩934 | ₩1,148 | +19.44% | 309만 |
|---|
| 2026.03.11 | ₩878 | ₩1,121 | ₩805 | ₩998 | +13.68% | 162.1만 |
|---|
| 2026.03.10 | ₩934 | ₩961 | ₩802 | ₩894 | -4.29% | 518.5만 |
|---|
| 2026.03.09 | ₩777 | ₩881 | ₩547 | ₩767 | -1.20% | 235.8만 |
|---|
| 2026.03.06 | ₩787 | ₩801 | ₩749 | ₩787 | 0.00% | 649.6만 |
|---|
| 2026.03.05 | ₩814 | ₩814 | ₩787 | ₩805 | -1.15% | 2.3만 |
|---|
| 2026.03.04 | ₩799 | ₩827 | ₩787 | ₩813 | +1.67% | 4.7만 |
|---|
| 2026.03.03 | ₩803 | ₩867 | ₩725 | ₩799 | -0.50% | 7.1만 |
|---|
| 2026.03.02 | ₩827 | ₩867 | ₩794 | ₩809 | -2.26% | 7.4만 |
|---|
| 2026.02.27 | ₩774 | ₩857 | ₩774 | ₩818 | +5.69% | 3.1만 |
|---|
| 2026.02.26 | ₩834 | ₩834 | ₩787 | ₩789 | -5.44% | 5.4만 |
|---|
| 2026.02.25 | ₩921 | ₩921 | ₩814 | ₩841 | -8.70% | 4.4만 |
|---|
| 2026.02.24 | ₩741 | ₩890 | ₩695 | ₩881 | +18.92% | 7.6만 |
|---|
| 2026.02.23 | ₩790 | ₩834 | ₩749 | ₩749 | -5.24% | 1.9만 |
|---|
| 2026.02.20 | ₩797 | ₩801 | ₩743 | ₩774 | -2.85% | 3.6만 |
|---|
| 2026.02.19 | ₩771 | ₩827 | ₩711 | ₩797 | +3.29% | 6.2만 |
|---|
| 2026.02.18 | ₩767 | ₩795 | ₩734 | ₩773 | +0.70% | 3.7만 |
|---|
| 2026.02.17 | ₩751 | ₩821 | ₩734 | ₩747 | -0.53% | 9.7만 |
|---|
| 2026.02.13 | ₩761 | ₩806 | ₩747 | ₩782 | +2.81% | 1.4만 |
|---|
| 2026.02.12 | ₩791 | ₩854 | ₩774 | ₩802 | +1.35% | 2만 |
|---|
| 2026.02.11 | ₩910 | ₩961 | ₩667 | ₩779 | -14.37% | 14.4만 |
|---|
| 2026.02.10 | ₩854 | ₩927 | ₩845 | ₩910 | +6.56% | 3.9만 |
|---|
| 2026.02.09 | ₩854 | ₩885 | ₩801 | ₩837 | -2.03% | 3만 |
|---|
| 2026.02.06 | ₩817 | ₩881 | ₩798 | ₩854 | +4.58% | 5.2만 |
|---|
| 2026.02.05 | ₩894 | ₩894 | ₩787 | ₩801 | -10.45% | 3.2만 |
|---|
| 2026.02.04 | ₩887 | ₩934 | ₩814 | ₩817 | -7.97% | 7.5만 |
|---|
| 2026.02.03 | ₩827 | ₩906 | ₩827 | ₩830 | +0.32% | 1.5만 |
|---|
| 2026.02.02 | ₩881 | ₩894 | ₩814 | ₩814 | -7.58% | 4만 |
|---|
| 2026.01.30 | ₩909 | ₩921 | ₩906 | ₩907 | -0.15% | 8.3만 |
|---|
| 2026.01.29 | ₩906 | ₩934 | ₩881 | ₩909 | +0.29% | 4.7만 |
|---|
| 2026.01.28 | ₩889 | ₩1,014 | ₩889 | ₩934 | +5.11% | 3.2만 |
|---|
| 2026.01.27 | ₩913 | ₩969 | ₩909 | ₩934 | +2.34% | 6.2만 |
|---|
| 2026.01.26 | ₩1,014 | ₩1,014 | ₩952 | ₩969 | -4.47% | 13.5만 |
|---|
| 2026.01.23 | ₩1,014 | ₩1,062 | ₩1,001 | ₩1,041 | +2.63% | 5.1만 |
|---|
| 2026.01.22 | ₩1,028 | ₩1,061 | ₩1,001 | ₩1,041 | +1.30% | 6.4만 |
|---|
| 2026.01.21 | ₩1,066 | ₩1,092 | ₩1,049 | ₩1,049 | -1.63% | 6.3만 |
|---|
| 2026.01.20 | ₩1,042 | ₩1,078 | ₩1,028 | ₩1,069 | +2.56% | 4.7만 |
|---|
| 2026.01.16 | ₩1,094 | ₩1,104 | ₩1,069 | ₩1,094 | 0.00% | 11.4만 |
|---|
| 2026.01.15 | ₩1,109 | ₩1,109 | ₩1,068 | ₩1,081 | -2.53% | 9.5만 |
|---|
| 2026.01.14 | ₩1,104 | ₩1,108 | ₩1,068 | ₩1,088 | -1.45% | 6.7만 |
|---|
| 2026.01.13 | ₩1,068 | ₩1,149 | ₩1,065 | ₩1,081 | +1.25% | 20.4만 |
|---|
| 2026.01.12 | ₩1,040 | ₩1,121 | ₩1,001 | ₩1,081 | +3.98% | 13.7만 |
|---|
| 2026.01.09 | ₩1,133 | ₩1,136 | ₩1,053 | ₩1,056 | -6.83% | 20.9만 |
|---|
| 2026.01.08 | ₩1,028 | ₩1,197 | ₩964 | ₩1,082 | +5.32% | 44.8만 |
|---|
| 2026.01.07 | ₩814 | ₩1,181 | ₩810 | ₩1,044 | +28.20% | 377.4만 |
|---|
| 2026.01.06 | ₩822 | ₩841 | ₩777 | ₩810 | -1.46% | 6만 |
|---|
| 2026.01.05 | ₩773 | ₩841 | ₩739 | ₩822 | +6.39% | 14.2만 |
|---|
| 2026.01.02 | ₩675 | ₩773 | ₩675 | ₩717 | +6.13% | 9.3만 |
|---|
| 2025.12.31 | ₩706 | ₩719 | ₩681 | ₩687 | -2.65% | 13.6만 |
|---|
| 2025.12.30 | ₩741 | ₩753 | ₩677 | ₩701 | -5.41% | 15.6만 |
|---|
| 2025.12.29 | ₩761 | ₩777 | ₩734 | ₩759 | -0.18% | 17.7만 |
|---|
| 2025.12.26 | ₩778 | ₩839 | ₩762 | ₩782 | +0.51% | 11.2만 |
|---|
| 2025.12.24 | ₩853 | ₩853 | ₩791 | ₩839 | -1.56% | 2.2만 |
|---|
| 2025.12.23 | ₩797 | ₩854 | ₩797 | ₩833 | +4.52% | 5.4만 |
|---|
| 2025.12.22 | ₩801 | ₩859 | ₩775 | ₩826 | +3.17% | 5.9만 |
|---|
| 2025.12.19 | ₩867 | ₩894 | ₩711 | ₩815 | -6.00% | 26만 |
|---|
| 2025.12.18 | ₩905 | ₩934 | ₩854 | ₩870 | -3.83% | 4.4만 |
|---|
| 2025.12.17 | ₩1,014 | ₩1,037 | ₩869 | ₩903 | -10.92% | 11.3만 |
|---|
| 2025.12.16 | ₩1,029 | ₩1,049 | ₩980 | ₩1,013 | -1.56% | 4.4만 |
|---|
| 2025.12.15 | ₩1,053 | ₩1,121 | ₩1,022 | ₩1,065 | +1.14% | 6.8만 |
|---|
| 2025.12.12 | ₩1,090 | ₩1,090 | ₩1,014 | ₩1,054 | -3.30% | 4만 |
|---|
| 2025.12.11 | ₩1,097 | ₩1,110 | ₩1,041 | ₩1,094 | -0.24% | 10.4만 |
|---|
| 2025.12.10 | ₩1,134 | ₩1,141 | ₩1,093 | ₩1,133 | -0.12% | 4.9만 |
|---|
| 2025.12.09 | ₩1,068 | ₩1,128 | ₩1,068 | ₩1,093 | +2.37% | 3.9만 |
|---|
| 2025.12.08 | ₩1,142 | ₩1,142 | ₩1,049 | ₩1,105 | -3.27% | 9.5만 |
|---|
| 2025.12.05 | ₩1,086 | ₩1,154 | ₩1,082 | ₩1,146 | +5.53% | 13.5만 |
|---|
| 2025.12.04 | ₩1,205 | ₩1,268 | ₩1,109 | ₩1,133 | -5.98% | 72.6만 |
|---|
| 2025.12.03 | ₩1,160 | ₩1,166 | ₩1,002 | ₩1,081 | -6.79% | 36.7만 |
|---|
| 2025.12.02 | ₩1,201 | ₩1,262 | ₩1,160 | ₩1,186 | -1.22% | 9.7만 |
|---|
| 2025.12.01 | ₩1,184 | ₩1,222 | ₩1,142 | ₩1,197 | +1.13% | 16.1만 |
|---|
| 2025.11.28 | ₩1,201 | ₩1,321 | ₩1,197 | ₩1,288 | +7.22% | 10.7만 |
|---|
| 2025.11.26 | ₩1,080 | ₩1,200 | ₩1,041 | ₩1,108 | +2.60% | 14.9만 |
|---|
| 2025.11.25 | ₩1,014 | ₩1,108 | ₩1,014 | ₩1,070 | +5.53% | 8.8만 |
|---|
| 2025.11.24 | ₩1,260 | ₩1,288 | ₩1,006 | ₩1,041 | -17.37% | 25.7만 |
|---|
| 2025.11.21 | ₩1,154 | ₩1,308 | ₩1,138 | ₩1,205 | +4.39% | 11.7만 |
|---|
| 2025.11.20 | ₩1,348 | ₩1,401 | ₩1,174 | ₩1,190 | -11.68% | 8.5만 |
|---|
| 2025.11.19 | ₩1,348 | ₩1,441 | ₩1,281 | ₩1,317 | -2.28% | 9.1만 |
|---|
| 2025.11.18 | ₩1,375 | ₩1,455 | ₩1,375 | ₩1,401 | +1.94% | 8.4만 |
|---|
| 2025.11.17 | ₩1,601 | ₩1,641 | ₩1,348 | ₩1,388 | -13.33% | 16.4만 |
|---|
| 2025.11.14 | ₩1,575 | ₩1,675 | ₩1,536 | ₩1,641 | +4.24% | 8.8만 |
|---|
| 2025.11.13 | ₩1,668 | ₩1,710 | ₩1,588 | ₩1,588 | -4.80% | 6.6만 |
|---|
| 2025.11.12 | ₩1,681 | ₩1,775 | ₩1,668 | ₩1,748 | +3.97% | 12.7만 |
|---|
| 2025.11.11 | ₩1,708 | ₩1,868 | ₩1,708 | ₩1,748 | +2.34% | 10.3만 |
|---|
| 2025.11.10 | ₩1,748 | ₩1,788 | ₩1,681 | ₩1,748 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩1,895 | ₩1,895 | ₩1,668 | ₩1,748 | -7.75% | 13.3만 |
|---|
| 2025.11.06 | ₩1,828 | ₩2,042 | ₩1,802 | ₩1,895 | +3.65% | 41.2만 |
|---|
| 2025.11.05 | ₩1,722 | ₩1,935 | ₩1,722 | ₩1,775 | +3.10% | 26.8만 |
|---|
| 2025.11.04 | ₩1,495 | ₩1,935 | ₩1,495 | ₩1,722 | +15.18% | 45.4만 |
|---|
| 2025.11.03 | ₩1,748 | ₩1,762 | ₩1,588 | ₩1,588 | -9.16% | 23.6만 |
|---|
| 2025.10.31 | ₩1,868 | ₩1,922 | ₩1,681 | ₩1,722 | -7.86% | 25만 |
|---|
| 2025.10.30 | ₩1,868 | ₩2,122 | ₩1,828 | ₩1,922 | +2.86% | 54.3만 |
|---|
| 2025.10.29 | ₩2,335 | ₩2,349 | ₩1,762 | ₩1,828 | -21.71% | 98.1만 |
|---|
| 2025.10.28 | ₩2,295 | ₩2,602 | ₩2,269 | ₩2,349 | +2.33% | 67.6만 |
|---|
| 2025.10.27 | ₩2,229 | ₩2,536 | ₩2,202 | ₩2,282 | +2.40% | 71.7만 |
|---|
| 2025.10.24 | ₩2,189 | ₩2,469 | ₩2,135 | ₩2,269 | +3.66% | 54.2만 |
|---|
| 2025.10.23 | ₩2,269 | ₩2,375 | ₩2,135 | ₩2,309 | +1.76% | 82만 |
|---|
| 2025.10.22 | ₩2,269 | ₩2,736 | ₩2,069 | ₩2,295 | +1.18% | 167만 |
|---|
| 2025.10.21 | ₩2,496 | ₩2,589 | ₩2,389 | ₩2,389 | -4.28% | 88만 |
|---|
| 2025.10.20 | ₩2,576 | ₩2,802 | ₩2,402 | ₩2,616 | +1.55% | 195.7만 |
|---|
| 2025.10.17 | ₩2,843 | ₩3,096 | ₩2,682 | ₩2,776 | -2.35% | 211.3만 |
|---|
| 2025.10.16 | ₩3,403 | ₩3,737 | ₩2,696 | ₩2,936 | -13.73% | 646.7만 |
|---|
| 2025.10.15 | ₩5,191 | ₩6,005 | ₩3,363 | ₩3,523 | -32.13% | 1.9억 |
|---|
| 2025.10.14 | ₩881 | ₩1,575 | ₩846 | ₩1,288 | +46.21% | 8598.3만 |
|---|
| 2025.10.13 | ₩927 | ₩952 | ₩854 | ₩881 | -5.04% | 17.5만 |
|---|
| 2025.10.10 | ₩1,102 | ₩1,102 | ₩934 | ₩934 | -15.25% | 21.9만 |
|---|