시장 데이터를 불러오는 중
전체 종목
브라질아그로 ADR 과거 주가
Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) · LND · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) · LND · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,025 | ₩5,092 | ₩5,025 | ₩5,051 | +0.53% | 5.9만 |
| 2026.10.08 | ₩5,038 | ₩5,078 | ₩4,985 | ₩4,985 | -1.06% | 3.8만 |
| 2026.10.07 | ₩4,931 | ₩5,078 | ₩4,931 | ₩5,065 | +2.71% | 5.9만 |
| 2026.10.06 | ₩4,985 | ₩4,998 | ₩4,851 | ₩4,945 | -0.80% | 5.5만 |
| 2026.10.05 | ₩4,998 | ₩5,065 | ₩4,891 | ₩4,945 | -1.07% | 18만 |
| 2026.10.02 | ₩4,597 | ₩4,717 | ₩4,557 | ₩4,691 | +2.03% | 5.3만 |
| 2026.10.01 | ₩4,637 | ₩4,651 | ₩4,530 | ₩4,584 | -1.15% | 5.4만 |
| 2026.09.30 | ₩4,597 | ₩4,677 | ₩4,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,637 |
| +0.87% |
| 5.9만 |
| 2026.09.29 | ₩4,651 | ₩4,651 | ₩4,504 | ₩4,557 | -2.01% | 5.4만 |
|---|
| 2026.09.28 | ₩4,704 | ₩4,704 | ₩4,584 | ₩4,691 | -0.28% | 8.2만 |
|---|
| 2026.09.25 | ₩4,677 | ₩4,731 | ₩4,677 | ₩4,691 | +0.29% | 1.9만 |
|---|
| 2026.09.24 | ₩4,731 | ₩4,757 | ₩4,664 | ₩4,704 | -0.56% | 8.2만 |
|---|
| 2026.09.23 | ₩4,798 | ₩4,864 | ₩4,731 | ₩4,731 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩4,757 | ₩4,878 | ₩4,757 | ₩4,824 | +1.40% | 5.1만 |
|---|
| 2026.09.21 | ₩4,811 | ₩4,864 | ₩4,771 | ₩4,824 | +0.28% | 6.4만 |
|---|
| 2026.09.18 | ₩4,784 | ₩4,811 | ₩4,771 | ₩4,771 | -0.28% | 3.3만 |
|---|
| 2026.09.17 | ₩4,784 | ₩4,838 | ₩4,717 | ₩4,798 | +0.28% | 4.6만 |
|---|
| 2026.09.16 | ₩4,771 | ₩4,838 | ₩4,744 | ₩4,798 | +0.56% | 1.9만 |
|---|
| 2026.09.15 | ₩4,784 | ₩4,811 | ₩4,757 | ₩4,784 | 0.00% | 3.3만 |
|---|
| 2026.09.14 | ₩4,945 | ₩4,945 | ₩4,798 | ₩4,824 | -2.43% | 6.8만 |
|---|
| 2026.09.11 | ₩5,078 | ₩5,092 | ₩4,958 | ₩4,958 | -2.37% | 4.5만 |
|---|
| 2026.09.10 | ₩5,038 | ₩5,158 | ₩5,011 | ₩5,105 | +1.33% | 5.7만 |
|---|
| 2026.09.09 | ₩5,051 | ₩5,078 | ₩5,011 | ₩5,065 | +0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩5,105 | ₩5,158 | ₩5,078 | ₩5,092 | -0.26% | 6만 |
|---|
| 2026.09.04 | ₩5,092 | ₩5,158 | ₩5,025 | ₩5,065 | -0.52% | 6.6만 |
|---|
| 2026.09.03 | ₩5,172 | ₩5,172 | ₩5,038 | ₩5,172 | 0.00% | 8만 |
|---|
| 2026.09.02 | ₩5,025 | ₩5,132 | ₩4,998 | ₩5,118 | +1.86% | 11.5만 |
|---|
| 2026.09.01 | ₩5,078 | ₩5,078 | ₩5,025 | ₩5,038 | -0.79% | 3.2만 |
|---|
| 2026.08.31 | ₩5,132 | ₩5,132 | ₩5,025 | ₩5,078 | -1.04% | 3.6만 |
|---|
| 2026.08.28 | ₩5,025 | ₩5,145 | ₩4,931 | ₩5,105 | +1.60% | 7.3만 |
|---|
| 2026.08.27 | ₩4,918 | ₩4,985 | ₩4,918 | ₩4,958 | +0.82% | 3.7만 |
|---|
| 2026.08.26 | ₩5,025 | ₩5,025 | ₩4,931 | ₩4,958 | -1.33% | 5.3만 |
|---|
| 2026.08.25 | ₩5,011 | ₩5,065 | ₩4,931 | ₩5,025 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩4,985 | ₩5,105 | ₩4,958 | ₩5,065 | +1.61% | 11.3만 |
|---|
| 2026.08.21 | ₩4,958 | ₩5,065 | ₩4,945 | ₩5,038 | +1.62% | 7.7만 |
|---|
| 2026.08.20 | ₩4,824 | ₩4,985 | ₩4,784 | ₩4,971 | +3.05% | 4.9만 |
|---|
| 2026.08.19 | ₩4,811 | ₩4,864 | ₩4,744 | ₩4,824 | +0.28% | 2.9만 |
|---|
| 2026.08.18 | ₩4,811 | ₩4,824 | ₩4,717 | ₩4,784 | -0.56% | 4.7만 |
|---|
| 2026.08.17 | ₩4,757 | ₩4,811 | ₩4,704 | ₩4,757 | 0.00% | 7.6만 |
|---|
| 2026.08.14 | ₩4,798 | ₩4,811 | ₩4,691 | ₩4,784 | -0.28% | 13.3만 |
|---|
| 2026.08.13 | ₩4,771 | ₩4,811 | ₩4,664 | ₩4,784 | +0.28% | 8.6만 |
|---|
| 2026.08.12 | ₩4,691 | ₩4,717 | ₩4,664 | ₩4,664 | -0.57% | 5.9만 |
|---|
| 2026.08.11 | ₩4,704 | ₩4,798 | ₩4,691 | ₩4,691 | -0.28% | 4.8만 |
|---|
| 2026.08.10 | ₩4,771 | ₩4,798 | ₩4,731 | ₩4,744 | -0.56% | 2.3만 |
|---|
| 2026.08.07 | ₩4,931 | ₩4,931 | ₩4,744 | ₩4,811 | -2.44% | 5만 |
|---|
| 2026.08.06 | ₩4,811 | ₩4,824 | ₩4,784 | ₩4,798 | -0.28% | 8.1천 |
|---|
| 2026.08.05 | ₩4,891 | ₩4,891 | ₩4,757 | ₩4,824 | -1.37% | 2.1만 |
|---|
| 2026.08.04 | ₩4,904 | ₩4,931 | ₩4,811 | ₩4,824 | -1.63% | 1.9만 |
|---|
| 2026.08.03 | ₩5,038 | ₩5,038 | ₩4,838 | ₩4,904 | -2.65% | 1.8만 |
|---|
| 2026.07.31 | ₩4,971 | ₩5,051 | ₩4,931 | ₩5,011 | +0.81% | 3.3만 |
|---|
| 2026.07.30 | ₩4,918 | ₩4,971 | ₩4,918 | ₩4,958 | +0.82% | 8.3천 |
|---|
| 2026.07.29 | ₩4,904 | ₩4,931 | ₩4,864 | ₩4,878 | -0.54% | 2.8만 |
|---|
| 2026.07.28 | ₩4,958 | ₩4,971 | ₩4,864 | ₩4,891 | -1.35% | 2.7만 |
|---|
| 2026.07.27 | ₩4,945 | ₩4,958 | ₩4,891 | ₩4,918 | -0.54% | 1.3만 |
|---|
| 2026.07.24 | ₩4,931 | ₩4,998 | ₩4,904 | ₩4,945 | +0.27% | 2.8만 |
|---|
| 2026.07.23 | ₩4,971 | ₩5,065 | ₩4,864 | ₩4,918 | -1.08% | 5만 |
|---|
| 2026.07.22 | ₩5,051 | ₩5,105 | ₩5,011 | ₩5,065 | +0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩5,051 | ₩5,185 | ₩5,011 | ₩5,051 | 0.00% | 3.8만 |
|---|
| 2026.07.20 | ₩5,011 | ₩5,132 | ₩4,958 | ₩5,078 | +1.33% | 4.8만 |
|---|
| 2026.07.17 | ₩4,985 | ₩5,051 | ₩4,945 | ₩4,985 | 0.00% | 1.7만 |
|---|
| 2026.07.16 | ₩4,904 | ₩5,118 | ₩4,891 | ₩4,971 | +1.36% | 5.9만 |
|---|
| 2026.07.15 | ₩4,958 | ₩4,985 | ₩4,918 | ₩4,931 | -0.54% | 1.1만 |
|---|
| 2026.07.14 | ₩4,904 | ₩4,985 | ₩4,904 | ₩4,958 | +1.09% | 5.1만 |
|---|
| 2026.07.13 | ₩4,864 | ₩4,945 | ₩4,717 | ₩4,838 | -0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩4,838 | ₩4,918 | ₩4,838 | ₩4,904 | +1.38% | 3.3만 |
|---|
| 2026.07.09 | ₩4,784 | ₩4,878 | ₩4,784 | ₩4,811 | +0.56% | 2.7만 |
|---|
| 2026.07.08 | ₩4,757 | ₩4,878 | ₩4,731 | ₩4,757 | 0.00% | 2.6만 |
|---|
| 2026.07.07 | ₩4,811 | ₩4,838 | ₩4,704 | ₩4,731 | -1.67% | 1.5만 |
|---|
| 2026.07.06 | ₩4,798 | ₩4,864 | ₩4,798 | ₩4,824 | +0.56% | 4.5만 |
|---|
| 2026.07.02 | ₩4,798 | ₩4,891 | ₩4,771 | ₩4,811 | +0.28% | 6.5만 |
|---|
| 2026.07.01 | ₩4,757 | ₩4,798 | ₩4,744 | ₩4,798 | +0.84% | 4.9만 |
|---|
| 2026.06.30 | ₩4,744 | ₩4,798 | ₩4,624 | ₩4,771 | +0.56% | 7.7만 |
|---|
| 2026.06.29 | ₩4,811 | ₩4,824 | ₩4,731 | ₩4,811 | 0.00% | 7.1만 |
|---|
| 2026.06.26 | ₩4,651 | ₩4,811 | ₩4,651 | ₩4,771 | +2.59% | 4.8만 |
|---|
| 2026.06.25 | ₩4,691 | ₩4,731 | ₩4,677 | ₩4,691 | 0.00% | 8.2만 |
|---|
| 2026.06.24 | ₩4,704 | ₩4,717 | ₩4,664 | ₩4,664 | -0.85% | 5.9만 |
|---|
| 2026.06.23 | ₩4,771 | ₩4,784 | ₩4,704 | ₩4,717 | -1.12% | 7만 |
|---|
| 2026.06.22 | ₩4,771 | ₩4,824 | ₩4,771 | ₩4,771 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩4,864 | ₩4,878 | ₩4,744 | ₩4,771 | -1.92% | 5.5만 |
|---|
| 2026.06.17 | ₩4,918 | ₩4,958 | ₩4,838 | ₩4,851 | -1.36% | 4.6만 |
|---|
| 2026.06.16 | ₩4,945 | ₩4,998 | ₩4,918 | ₩4,931 | -0.27% | 4.3만 |
|---|
| 2026.06.15 | ₩4,998 | ₩5,051 | ₩4,945 | ₩4,971 | -0.53% | 5만 |
|---|
| 2026.06.12 | ₩4,958 | ₩5,078 | ₩4,958 | ₩4,998 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩4,945 | ₩5,011 | ₩4,918 | ₩4,998 | +1.08% | 2.9만 |
|---|
| 2026.06.10 | ₩4,891 | ₩4,958 | ₩4,891 | ₩4,945 | +1.09% | 3만 |
|---|
| 2026.06.09 | ₩4,878 | ₩4,945 | ₩4,878 | ₩4,945 | +1.37% | 5만 |
|---|
| 2026.06.08 | ₩4,945 | ₩4,945 | ₩4,864 | ₩4,891 | -1.08% | 7.9만 |
|---|
| 2026.06.05 | ₩4,971 | ₩4,985 | ₩4,904 | ₩4,904 | -1.34% | 9.5만 |
|---|
| 2026.06.04 | ₩5,011 | ₩5,065 | ₩5,011 | ₩5,051 | +0.80% | 7만 |
|---|
| 2026.06.03 | ₩5,092 | ₩5,092 | ₩4,958 | ₩4,998 | -1.84% | 4.4만 |
|---|
| 2026.06.02 | ₩5,118 | ₩5,158 | ₩5,051 | ₩5,132 | +0.26% | 7.7만 |
|---|
| 2026.06.01 | ₩4,998 | ₩5,092 | ₩4,985 | ₩5,092 | +1.87% | 2.1만 |
|---|
| 2026.05.29 | ₩5,078 | ₩5,078 | ₩5,011 | ₩5,038 | -0.79% | 5.5만 |
|---|
| 2026.05.28 | ₩5,105 | ₩5,105 | ₩5,078 | ₩5,092 | -0.26% | 2.1만 |
|---|
| 2026.05.27 | ₩5,118 | ₩5,172 | ₩5,078 | ₩5,092 | -0.52% | 10.3만 |
|---|
| 2026.05.26 | ₩5,172 | ₩5,172 | ₩5,065 | ₩5,118 | -1.03% | 5.4만 |
|---|
| 2026.05.22 | ₩5,118 | ₩5,118 | ₩5,038 | ₩5,092 | -0.52% | 3.6만 |
|---|
| 2026.05.21 | ₩5,078 | ₩5,185 | ₩5,051 | ₩5,185 | +2.11% | 7.8만 |
|---|
| 2026.05.20 | ₩5,011 | ₩5,105 | ₩4,998 | ₩5,065 | +1.07% | 5.6만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,065 | ₩4,931 | ₩4,971 | -0.27% | 7.9만 |
|---|
| 2026.05.18 | ₩5,011 | ₩5,025 | ₩4,904 | ₩5,011 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩4,985 | ₩5,038 | ₩4,958 | ₩4,985 | 0.00% | 6.2만 |
|---|
| 2026.05.14 | ₩5,065 | ₩5,105 | ₩5,025 | ₩5,092 | +0.53% | 3.4만 |
|---|
| 2026.05.13 | ₩5,132 | ₩5,145 | ₩4,971 | ₩4,998 | -2.60% | 4.5만 |
|---|
| 2026.05.12 | ₩5,132 | ₩5,158 | ₩5,065 | ₩5,105 | -0.52% | 9만 |
|---|
| 2026.05.11 | ₩5,118 | ₩5,185 | ₩5,118 | ₩5,145 | +0.52% | 5.2만 |
|---|
| 2026.05.08 | ₩5,132 | ₩5,185 | ₩5,078 | ₩5,092 | -0.78% | 5.6만 |
|---|
| 2026.05.07 | ₩5,172 | ₩5,185 | ₩5,038 | ₩5,132 | -0.78% | 13.7만 |
|---|
| 2026.05.06 | ₩5,292 | ₩5,292 | ₩5,132 | ₩5,132 | -3.03% | 3.1만 |
|---|
| 2026.05.05 | ₩5,198 | ₩5,292 | ₩5,132 | ₩5,265 | +1.29% | 7.3만 |
|---|
| 2026.05.04 | ₩5,212 | ₩5,212 | ₩5,065 | ₩5,118 | -1.79% | 7.7만 |
|---|
| 2026.05.01 | ₩5,319 | ₩5,319 | ₩5,118 | ₩5,185 | -2.51% | 3.2만 |
|---|
| 2026.04.30 | ₩5,092 | ₩5,158 | ₩5,025 | ₩5,092 | 0.00% | 12.7만 |
|---|
| 2026.04.29 | ₩5,078 | ₩5,118 | ₩4,998 | ₩5,078 | 0.00% | 13.3만 |
|---|
| 2026.04.28 | ₩5,118 | ₩5,158 | ₩5,038 | ₩5,132 | +0.26% | 11.8만 |
|---|
| 2026.04.27 | ₩5,479 | ₩5,479 | ₩5,158 | ₩5,172 | -5.61% | 15만 |
|---|
| 2026.04.24 | ₩5,372 | ₩5,412 | ₩5,319 | ₩5,412 | +0.75% | 8.8만 |
|---|
| 2026.04.23 | ₩5,399 | ₩5,479 | ₩5,359 | ₩5,359 | -0.74% | 10.9만 |
|---|
| 2026.04.22 | ₩5,426 | ₩5,492 | ₩5,399 | ₩5,412 | -0.25% | 9.1만 |
|---|
| 2026.04.21 | ₩5,359 | ₩5,533 | ₩5,359 | ₩5,412 | +1.00% | 7.4만 |
|---|
| 2026.04.20 | ₩5,452 | ₩5,479 | ₩5,372 | ₩5,372 | -1.47% | 4.9만 |
|---|
| 2026.04.17 | ₩5,519 | ₩5,573 | ₩5,466 | ₩5,466 | -0.97% | 15.6만 |
|---|
| 2026.04.16 | ₩5,533 | ₩5,546 | ₩5,452 | ₩5,452 | -1.45% | 5.6만 |
|---|
| 2026.04.15 | ₩5,519 | ₩5,533 | ₩5,466 | ₩5,506 | -0.24% | 4.1만 |
|---|
| 2026.04.14 | ₩5,613 | ₩5,639 | ₩5,506 | ₩5,533 | -1.43% | 6.9만 |
|---|
| 2026.04.13 | ₩5,479 | ₩5,599 | ₩5,479 | ₩5,559 | +1.46% | 4.3만 |
|---|
| 2026.04.10 | ₩5,573 | ₩5,613 | ₩5,492 | ₩5,506 | -1.20% | 4.7만 |
|---|
| 2026.04.09 | ₩5,479 | ₩5,639 | ₩5,479 | ₩5,586 | +1.95% | 11만 |
|---|
| 2026.04.08 | ₩5,479 | ₩5,573 | ₩5,466 | ₩5,519 | +0.73% | 9만 |
|---|
| 2026.04.07 | ₩5,506 | ₩5,506 | ₩5,345 | ₩5,426 | -1.46% | 16.8만 |
|---|
| 2026.04.06 | ₩5,492 | ₩5,573 | ₩5,439 | ₩5,519 | +0.49% | 9.8만 |
|---|
| 2026.04.02 | ₩5,386 | ₩5,479 | ₩5,359 | ₩5,479 | +1.74% | 8.5만 |
|---|
| 2026.04.01 | ₩5,639 | ₩5,639 | ₩5,466 | ₩5,479 | -2.84% | 16.3만 |
|---|
| 2026.03.31 | ₩5,479 | ₩5,693 | ₩5,479 | ₩5,653 | +3.17% | 28.9만 |
|---|
| 2026.03.30 | ₩5,305 | ₩5,586 | ₩5,305 | ₩5,452 | +2.77% | 26.2만 |
|---|
| 2026.03.27 | ₩5,239 | ₩5,412 | ₩5,212 | ₩5,305 | +1.28% | 6만 |
|---|
| 2026.03.26 | ₩5,319 | ₩5,372 | ₩5,239 | ₩5,239 | -1.51% | 8.4만 |
|---|
| 2026.03.25 | ₩5,345 | ₩5,412 | ₩5,265 | ₩5,332 | -0.25% | 10.8만 |
|---|
| 2026.03.24 | ₩5,305 | ₩5,412 | ₩5,225 | ₩5,319 | +0.25% | 10.3만 |
|---|
| 2026.03.23 | ₩5,506 | ₩5,506 | ₩5,345 | ₩5,412 | -1.70% | 15.8만 |
|---|
| 2026.03.20 | ₩5,599 | ₩5,613 | ₩5,412 | ₩5,506 | -1.67% | 22.4만 |
|---|
| 2026.03.19 | ₩5,452 | ₩5,653 | ₩5,372 | ₩5,626 | +3.19% | 9.2만 |
|---|
| 2026.03.18 | ₩5,867 | ₩5,880 | ₩5,492 | ₩5,546 | -5.47% | 16.2만 |
|---|
| 2026.03.17 | ₩5,813 | ₩5,947 | ₩5,760 | ₩5,840 | +0.46% | 30만 |
|---|
| 2026.03.16 | ₩5,706 | ₩5,893 | ₩5,680 | ₩5,800 | +1.64% | 12.9만 |
|---|
| 2026.03.13 | ₩5,706 | ₩5,813 | ₩5,666 | ₩5,680 | -0.47% | 19.9만 |
|---|
| 2026.03.12 | ₩5,746 | ₩5,746 | ₩5,613 | ₩5,706 | -0.70% | 15.6만 |
|---|
| 2026.03.11 | ₩5,653 | ₩5,827 | ₩5,653 | ₩5,773 | +2.13% | 11.7만 |
|---|
| 2026.03.10 | ₩5,519 | ₩5,706 | ₩5,452 | ₩5,680 | +2.91% | 5.8만 |
|---|
| 2026.03.09 | ₩5,452 | ₩5,559 | ₩5,399 | ₩5,533 | +1.47% | 3만 |
|---|
| 2026.03.06 | ₩5,466 | ₩5,466 | ₩5,372 | ₩5,426 | -0.73% | 2.7만 |
|---|
| 2026.03.05 | ₩5,586 | ₩5,586 | ₩5,359 | ₩5,452 | -2.39% | 5.2만 |
|---|
| 2026.03.04 | ₩5,466 | ₩5,626 | ₩5,452 | ₩5,573 | +1.96% | 3.7만 |
|---|
| 2026.03.03 | ₩5,426 | ₩5,492 | ₩5,279 | ₩5,452 | +0.49% | 4.7만 |
|---|
| 2026.03.02 | ₩5,693 | ₩5,706 | ₩5,586 | ₩5,626 | -1.17% | 12.5만 |
|---|
| 2026.02.27 | ₩5,773 | ₩5,773 | ₩5,626 | ₩5,639 | -2.31% | 7.3만 |
|---|
| 2026.02.26 | ₩5,573 | ₩5,733 | ₩5,573 | ₩5,706 | +2.40% | 15만 |
|---|
| 2026.02.25 | ₩5,466 | ₩5,599 | ₩5,466 | ₩5,573 | +1.96% | 10.6만 |
|---|
| 2026.02.24 | ₩5,452 | ₩5,506 | ₩5,386 | ₩5,479 | +0.49% | 3.6만 |
|---|
| 2026.02.23 | ₩5,305 | ₩5,399 | ₩5,279 | ₩5,372 | +1.26% | 7.9만 |
|---|
| 2026.02.20 | ₩5,212 | ₩5,359 | ₩5,158 | ₩5,305 | +1.79% | 5.7만 |
|---|
| 2026.02.19 | ₩5,132 | ₩5,172 | ₩5,105 | ₩5,158 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩5,212 | ₩5,212 | ₩5,078 | ₩5,132 | -1.54% | 6.3만 |
|---|
| 2026.02.17 | ₩5,212 | ₩5,252 | ₩5,118 | ₩5,132 | -1.54% | 4만 |
|---|
| 2026.02.13 | ₩5,078 | ₩5,185 | ₩5,038 | ₩5,185 | +2.11% | 8.2만 |
|---|
| 2026.02.12 | ₩5,145 | ₩5,225 | ₩5,011 | ₩5,105 | -0.78% | 7.8만 |
|---|
| 2026.02.11 | ₩5,212 | ₩5,332 | ₩5,185 | ₩5,252 | +0.77% | 4.9만 |
|---|
| 2026.02.10 | ₩5,198 | ₩5,198 | ₩5,118 | ₩5,132 | -1.29% | 3만 |
|---|
| 2026.02.09 | ₩5,158 | ₩5,198 | ₩5,118 | ₩5,172 | +0.26% | 7.3만 |
|---|
| 2026.02.06 | ₩5,051 | ₩5,185 | ₩5,025 | ₩5,158 | +2.12% | 12.3만 |
|---|
| 2026.02.05 | ₩5,092 | ₩5,145 | ₩5,025 | ₩5,038 | -1.05% | 9.2만 |
|---|
| 2026.02.04 | ₩5,412 | ₩5,412 | ₩5,051 | ₩5,145 | -4.94% | 21.9만 |
|---|
| 2026.02.03 | ₩5,386 | ₩5,506 | ₩5,386 | ₩5,439 | +0.99% | 7.8만 |
|---|
| 2026.02.02 | ₩5,359 | ₩5,372 | ₩5,279 | ₩5,305 | -1.00% | 5.3만 |
|---|
| 2026.01.30 | ₩5,439 | ₩5,439 | ₩5,319 | ₩5,372 | -1.23% | 10.7만 |
|---|
| 2026.01.29 | ₩5,519 | ₩5,599 | ₩5,439 | ₩5,519 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩5,613 | ₩5,613 | ₩5,466 | ₩5,519 | -1.67% | 6.4만 |
|---|
| 2026.01.27 | ₩5,573 | ₩5,613 | ₩5,519 | ₩5,613 | +0.72% | 10.3만 |
|---|
| 2026.01.26 | ₩5,452 | ₩5,519 | ₩5,412 | ₩5,519 | +1.23% | 13.1만 |
|---|
| 2026.01.23 | ₩5,305 | ₩5,452 | ₩5,292 | ₩5,426 | +2.27% | 6.3만 |
|---|
| 2026.01.22 | ₩5,252 | ₩5,359 | ₩5,252 | ₩5,292 | +0.76% | 5.9만 |
|---|
| 2026.01.21 | ₩5,118 | ₩5,332 | ₩5,118 | ₩5,252 | +2.61% | 11만 |
|---|
| 2026.01.20 | ₩4,945 | ₩5,118 | ₩4,945 | ₩5,092 | +2.97% | 3.5만 |
|---|
| 2026.01.16 | ₩4,985 | ₩5,038 | ₩4,958 | ₩4,985 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩5,025 | ₩5,051 | ₩5,011 | ₩5,025 | 0.00% | 5.7만 |
|---|
| 2026.01.14 | ₩5,025 | ₩5,025 | ₩4,971 | ₩4,998 | -0.53% | 5.5만 |
|---|
| 2026.01.13 | ₩4,985 | ₩5,011 | ₩4,971 | ₩4,985 | 0.00% | 2.9만 |
|---|
| 2026.01.12 | ₩4,931 | ₩5,011 | ₩4,904 | ₩4,998 | +1.36% | 5.9만 |
|---|
| 2026.01.09 | ₩4,904 | ₩5,025 | ₩4,904 | ₩4,904 | 0.00% | 4.2만 |
|---|
| 2026.01.08 | ₩4,784 | ₩4,918 | ₩4,784 | ₩4,891 | +2.23% | 2.6만 |
|---|
| 2026.01.07 | ₩4,757 | ₩4,838 | ₩4,757 | ₩4,771 | +0.28% | 6.8만 |
|---|
| 2026.01.06 | ₩4,838 | ₩4,918 | ₩4,704 | ₩4,838 | 0.00% | 10.8만 |
|---|
| 2026.01.05 | ₩4,784 | ₩4,851 | ₩4,677 | ₩4,851 | +1.40% | 10.3만 |
|---|
| 2026.01.02 | ₩4,784 | ₩4,824 | ₩4,784 | ₩4,784 | 0.00% | 7.7천 |
|---|
| 2025.12.31 | ₩4,824 | ₩4,824 | ₩4,784 | ₩4,784 | -0.83% | 5천 |
|---|
| 2025.12.30 | ₩4,784 | ₩4,838 | ₩4,771 | ₩4,824 | +0.84% | 6.3만 |
|---|
| 2025.12.29 | ₩4,744 | ₩4,757 | ₩4,704 | ₩4,744 | 0.00% | 5.2만 |
|---|
| 2025.12.26 | ₩4,704 | ₩4,784 | ₩4,704 | ₩4,771 | +1.42% | 2만 |
|---|
| 2025.12.24 | ₩4,757 | ₩4,757 | ₩4,717 | ₩4,744 | -0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩4,771 | ₩4,824 | ₩4,744 | ₩4,784 | +0.28% | 4.2만 |
|---|
| 2025.12.22 | ₩4,784 | ₩4,798 | ₩4,757 | ₩4,784 | 0.00% | 4.8만 |
|---|
| 2025.12.19 | ₩4,824 | ₩4,838 | ₩4,771 | ₩4,784 | -0.83% | 5.8만 |
|---|
| 2025.12.18 | ₩4,784 | ₩4,824 | ₩4,771 | ₩4,811 | +0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩4,851 | ₩4,864 | ₩4,811 | ₩4,811 | -0.83% | 6.3만 |
|---|
| 2025.12.16 | ₩4,891 | ₩4,891 | ₩4,851 | ₩4,891 | 0.00% | 2.1만 |
|---|
| 2025.12.15 | ₩4,971 | ₩4,971 | ₩4,891 | ₩4,891 | -1.61% | 2만 |
|---|
| 2025.12.12 | ₩4,985 | ₩5,011 | ₩4,891 | ₩4,985 | 0.00% | 2.7만 |
|---|
| 2025.12.11 | ₩4,945 | ₩5,011 | ₩4,945 | ₩4,998 | +1.08% | 3.8만 |
|---|
| 2025.12.10 | ₩4,878 | ₩4,971 | ₩4,864 | ₩4,931 | +1.10% | 6.5만 |
|---|
| 2025.12.09 | ₩4,891 | ₩4,931 | ₩4,838 | ₩4,918 | +0.55% | 10.7만 |
|---|
| 2025.12.08 | ₩4,971 | ₩4,971 | ₩4,838 | ₩4,878 | -1.88% | 10.7만 |
|---|
| 2025.12.05 | ₩5,038 | ₩5,038 | ₩4,824 | ₩5,011 | -0.53% | 6만 |
|---|
| 2025.12.04 | ₩5,011 | ₩5,038 | ₩4,945 | ₩4,958 | -1.07% | 2.8만 |
|---|
| 2025.12.03 | ₩4,904 | ₩5,011 | ₩4,904 | ₩4,998 | +1.91% | 4.4만 |
|---|
| 2025.12.02 | ₩4,757 | ₩4,904 | ₩4,731 | ₩4,851 | +1.97% | 8.8만 |
|---|
| 2025.12.01 | ₩4,945 | ₩4,945 | ₩4,891 | ₩4,904 | -0.81% | 2.9만 |
|---|
| 2025.11.28 | ₩4,878 | ₩5,011 | ₩4,878 | ₩5,011 | +2.74% | 3.7만 |
|---|
| 2025.11.26 | ₩4,717 | ₩4,864 | ₩4,717 | ₩4,824 | +2.27% | 2만 |
|---|
| 2025.11.25 | ₩4,651 | ₩4,744 | ₩4,651 | ₩4,717 | +1.44% | 4.9만 |
|---|
| 2025.11.24 | ₩4,691 | ₩4,744 | ₩4,677 | ₩4,717 | +0.57% | 3.3만 |
|---|
| 2025.11.21 | ₩4,637 | ₩4,731 | ₩4,637 | ₩4,677 | +0.86% | 15.8만 |
|---|
| 2025.11.20 | ₩4,717 | ₩4,798 | ₩4,677 | ₩4,744 | +0.57% | 3.4만 |
|---|
| 2025.11.19 | ₩4,824 | ₩4,824 | ₩4,717 | ₩4,717 | -2.22% | 4.8만 |
|---|
| 2025.11.18 | ₩4,811 | ₩4,824 | ₩4,744 | ₩4,824 | +0.28% | 4.3만 |
|---|
| 2025.11.17 | ₩4,851 | ₩4,851 | ₩4,784 | ₩4,784 | -1.38% | 5.5만 |
|---|
| 2025.11.14 | ₩4,945 | ₩4,971 | ₩4,864 | ₩4,891 | -1.08% | 3.8만 |
|---|
| 2025.11.13 | ₩4,985 | ₩5,025 | ₩4,878 | ₩4,891 | -1.88% | 2.8만 |
|---|
| 2025.11.12 | ₩5,038 | ₩5,038 | ₩4,918 | ₩5,011 | -0.53% | 3.6만 |
|---|
| 2025.11.11 | ₩5,011 | ₩5,025 | ₩4,971 | ₩5,011 | 0.00% | 3.8만 |
|---|
| 2025.11.10 | ₩4,878 | ₩4,985 | ₩4,878 | ₩4,945 | +1.37% | 4만 |
|---|
| 2025.11.07 | ₩4,824 | ₩4,891 | ₩4,704 | ₩4,891 | +1.39% | 8.1만 |
|---|
| 2025.11.06 | ₩5,011 | ₩5,011 | ₩4,945 | ₩4,958 | -1.07% | 5만 |
|---|
| 2025.11.05 | ₩4,958 | ₩5,065 | ₩4,945 | ₩5,065 | +2.16% | 6.6만 |
|---|
| 2025.11.04 | ₩4,878 | ₩5,011 | ₩4,878 | ₩4,931 | +1.10% | 2.9만 |
|---|
| 2025.11.03 | ₩4,971 | ₩5,011 | ₩4,918 | ₩4,945 | -0.54% | 4.5만 |
|---|
| 2025.10.31 | ₩4,998 | ₩4,998 | ₩4,878 | ₩4,971 | -0.53% | 2.3만 |
|---|
| 2025.10.30 | ₩4,945 | ₩4,971 | ₩4,878 | ₩4,945 | 0.00% | 3.1만 |
|---|
| 2025.10.29 | ₩4,998 | ₩4,998 | ₩4,918 | ₩4,945 | -1.07% | 1.9만 |
|---|
| 2025.10.28 | ₩4,958 | ₩4,985 | ₩4,918 | ₩4,971 | +0.27% | 3.7만 |
|---|
| 2025.10.27 | ₩4,931 | ₩4,931 | ₩4,864 | ₩4,918 | -0.27% | 4.8만 |
|---|
| 2025.10.24 | ₩4,904 | ₩4,945 | ₩4,811 | ₩4,945 | +0.82% | 3.4만 |
|---|
| 2025.10.23 | ₩4,998 | ₩5,051 | ₩4,958 | ₩5,025 | +0.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,971 | ₩4,998 | ₩4,958 | ₩4,958 | -0.27% | 3.2만 |
|---|
| 2025.10.21 | ₩5,011 | ₩5,011 | ₩4,918 | ₩4,998 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩4,985 | ₩5,038 | ₩4,931 | ₩4,998 | +0.27% | 4.3만 |
|---|
| 2025.10.17 | ₩4,918 | ₩4,971 | ₩4,891 | ₩4,945 | +0.54% | 1.9만 |
|---|
| 2025.10.16 | ₩4,958 | ₩4,971 | ₩4,878 | ₩4,918 | -0.81% | 1.8만 |
|---|
| 2025.10.15 | ₩4,931 | ₩4,985 | ₩4,851 | ₩4,931 | 0.00% | 7.8만 |
|---|
| 2025.10.14 | ₩4,878 | ₩4,931 | ₩4,878 | ₩4,931 | +1.10% | 3.3만 |
|---|
| 2025.10.13 | ₩4,931 | ₩4,931 | ₩4,878 | ₩4,878 | -1.08% | 5.1만 |
|---|
| 2025.10.10 | ₩5,011 | ₩5,011 | ₩4,891 | ₩4,931 | -1.60% | 3.5만 |
|---|