시장 데이터를 불러오는 중
전체 종목
Andersen Group Inc. Class A Common Stock 과거 주가
Andersen Group Inc. Class A Common Stock · ANDG · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Andersen Group Inc. Class A Common Stock · ANDG · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,242 | ₩76,381 | ₩74,452 | ₩76,140 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,746 | ₩75,631 | ₩73,128 | ₩75,363 | +0.82% | 18.5만 |
| 2026.10.07 | ₩75,135 | ₩76,488 | ₩73,647 | ₩74,157 | -1.30% | 17만 |
| 2026.10.06 | ₩75,792 | ₩77,312 | ₩75,336 | ₩76,542 | +0.99% | 25만 |
| 2026.10.05 | ₩76,622 | ₩76,837 | ₩74,961 | ₩75,041 | -2.06% | 23.1만 |
| 2026.10.02 | ₩77,118 | ₩77,962 | ₩75,738 | ₩76,569 | -0.71% | 68.6만 |
| 2026.10.01 | ₩73,286 | ₩77,721 | ₩72,535 | ₩76,864 | +4.88% | 127만 |
| 2026.09.30 | ₩74,706 | ₩75,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,897 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,391 | ₩75,068 | ₩70,170 | ₩74,331 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩70,257 | ₩71,896 | ₩68,971 | ₩70,726 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,388 | ₩74,385 | ₩70,874 | ₩70,967 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,664 | ₩72,428 | ₩68,756 | ₩71,517 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩71,276 | ₩72,870 | ₩69,721 | ₩72,294 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩73,058 | ₩73,862 | ₩70,257 | ₩71,249 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,701 | ₩74,083 | ₩72,321 | ₩73,232 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩74,130 | ₩74,224 | ₩72,984 | ₩73,688 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩74,264 | ₩75,028 | ₩73,245 | ₩73,460 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,366 | ₩75,028 | ₩72,683 | ₩73,714 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,733 | ₩75,041 | ₩72,361 | ₩72,642 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,991 | ₩75,912 | ₩71,718 | ₩75,577 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩73,178 | ₩73,178 | ₩71,008 | ₩71,892 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩73,138 | ₩73,138 | ₩70,860 | ₩71,276 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,919 | ₩73,554 | ₩71,463 | ₩73,018 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩75,055 | ₩75,068 | ₩72,080 | ₩72,160 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,328 | ₩76,984 | ₩74,894 | ₩75,390 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩75,309 | ₩77,212 | ₩75,309 | ₩76,984 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,679 | ₩76,797 | ₩74,639 | ₩75,202 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,706 | ₩76,609 | ₩74,411 | ₩74,666 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,738 | ₩75,738 | ₩73,346 | ₩74,693 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,658 | ₩76,555 | ₩73,996 | ₩74,666 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,771 | ₩75,859 | ₩71,624 | ₩75,792 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,378 | ₩71,517 | ₩69,252 | ₩71,195 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,617 | ₩70,096 | ₩67,557 | ₩69,962 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,711 | ₩68,931 | ₩65,661 | ₩66,988 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,805 | ₩67,959 | ₩66,096 | ₩67,215 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,984 | ₩67,617 | ₩60,984 | ₩67,430 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,904 | ₩62,043 | ₩60,234 | ₩60,328 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,623 | ₩62,036 | ₩59,725 | ₩61,306 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,736 | ₩65,761 | ₩63,028 | ₩65,661 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩66,277 | ₩66,277 | ₩63,664 | ₩65,514 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,797 | ₩65,646 | ₩59,108 | ₩64,723 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,750 | ₩68,019 | ₩64,750 | ₩67,001 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,385 | ₩67,028 | ₩64,911 | ₩64,951 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩66,170 | ₩67,577 | ₩64,522 | ₩65,822 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,425 | ₩67,497 | ₩65,246 | ₩66,572 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩67,001 | ₩67,644 | ₩65,417 | ₩65,661 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩66,130 | ₩67,550 | ₩65,272 | ₩66,666 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,740 | ₩66,063 | ₩62,177 | ₩65,112 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,584 | ₩64,187 | ₩62,756 | ₩63,892 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩61,252 | ₩63,785 | ₩60,301 | ₩63,423 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,298 | ₩62,860 | ₩59,684 | ₩61,748 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,633 | ₩63,403 | ₩60,529 | ₩61,802 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩63,142 | ₩64,066 | ₩61,252 | ₩62,378 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩58,063 | ₩64,750 | ₩58,063 | ₩62,901 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,492 | ₩59,256 | ₩56,790 | ₩57,380 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,745 | ₩58,251 | ₩54,016 | ₩58,117 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,286 | ₩57,286 | ₩54,485 | ₩55,504 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,455 | ₩58,516 | ₩56,415 | ₩57,353 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,658 | ₩60,100 | ₩56,227 | ₩57,058 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,808 | ₩60,301 | ₩56,956 | ₩59,564 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,951 | ₩58,036 | ₩56,690 | ₩57,366 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,487 | ₩58,545 | ₩56,301 | ₩56,576 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,455 | ₩58,720 | ₩56,080 | ₩57,500 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,629 | ₩58,036 | ₩55,678 | ₩56,241 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,996 | ₩59,376 | ₩54,941 | ₩57,527 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩53,118 | ₩58,358 | ₩52,033 | ₩58,237 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩54,083 | ₩55,584 | ₩51,631 | ₩52,797 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,564 | ₩55,517 | ₩49,929 | ₩54,284 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,897 | ₩51,149 | ₩48,442 | ₩50,800 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,862 | ₩51,658 | ₩48,113 | ₩48,723 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩51,082 | ₩52,931 | ₩48,716 | ₩49,420 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,447 | ₩50,760 | ₩47,584 | ₩50,546 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,996 | ₩51,202 | ₩49,139 | ₩50,827 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩47,196 | ₩49,541 | ₩45,976 | ₩49,460 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,259 | ₩50,639 | ₩47,879 | ₩47,959 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,465 | ₩50,827 | ₩47,852 | ₩49,232 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩48,201 | ₩50,358 | ₩46,807 | ₩50,211 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩49,112 | ₩49,273 | ₩47,276 | ₩48,147 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,934 | ₩51,323 | ₩48,710 | ₩49,809 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,291 | ₩53,212 | ₩50,291 | ₩51,417 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,747 | ₩51,450 | ₩49,286 | ₩50,251 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩51,135 | ₩52,984 | ₩49,728 | ₩50,144 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,825 | ₩50,988 | ₩46,954 | ₩50,626 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,407 | ₩51,202 | ₩46,807 | ₩46,914 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,254 | ₩50,251 | ₩47,209 | ₩49,407 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,576 | ₩50,881 | ₩48,576 | ₩48,911 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,484 | ₩51,591 | ₩47,906 | ₩48,348 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,891 | ₩53,902 | ₩51,430 | ₩51,430 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,675 | ₩53,902 | ₩49,152 | ₩53,681 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,581 | ₩50,532 | ₩47,611 | ₩49,407 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩51,202 | ₩53,587 | ₩50,385 | ₩50,465 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,581 | ₩52,261 | ₩49,098 | ₩51,845 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,376 | ₩52,028 | ₩49,179 | ₩49,581 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,835 | ₩52,757 | ₩49,072 | ₩51,336 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,912 | ₩52,576 | ₩49,996 | ₩50,170 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,507 | ₩53,561 | ₩51,336 | ₩51,336 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,586 | ₩53,748 | ₩50,224 | ₩51,618 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,224 | ₩51,658 | ₩49,112 | ₩51,095 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,981 | ₩50,747 | ₩46,457 | ₩50,264 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,876 | ₩50,103 | ₩46,793 | ₩46,820 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,397 | ₩50,197 | ₩47,216 | ₩49,983 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩47,182 | ₩48,469 | ₩45,909 | ₩47,035 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,278 | ₩50,278 | ₩45,695 | ₩46,874 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,232 | ₩52,984 | ₩45,995 | ₩47,571 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩49,112 | ₩50,592 | ₩47,367 | ₩48,750 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩49,085 | ₩49,675 | ₩47,866 | ₩49,112 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩48,026 | ₩49,078 | ₩46,673 | ₩48,924 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩47,196 | ₩49,072 | ₩46,298 | ₩48,214 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,834 | ₩48,214 | ₩44,877 | ₩47,142 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,284 | ₩47,155 | ₩45,118 | ₩46,659 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,963 | ₩47,959 | ₩45,279 | ₩45,936 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,973 | ₩48,649 | ₩45,145 | ₩45,882 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,775 | ₩48,361 | ₩44,623 | ₩47,410 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,236 | ₩48,227 | ₩45,038 | ₩45,453 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,520 | ₩48,127 | ₩45,273 | ₩47,691 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,638 | ₩48,207 | ₩44,703 | ₩45,386 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,691 | ₩49,185 | ₩46,814 | ₩48,187 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,536 | ₩48,536 | ₩45,480 | ₩47,624 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,370 | ₩48,911 | ₩46,767 | ₩48,187 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,628 | ₩46,700 | ₩45,172 | ₩46,700 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,824 | ₩45,896 | ₩44,395 | ₩45,172 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,556 | ₩46,566 | ₩44,482 | ₩44,917 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,381 | ₩46,445 | ₩43,725 | ₩44,542 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,184 | ₩45,869 | ₩42,063 | ₩44,314 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩39,088 | ₩42,211 | ₩38,740 | ₩41,876 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,405 | ₩40,562 | ₩37,869 | ₩39,115 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,521 | ₩38,371 | ₩36,194 | ₩37,856 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,445 | ₩39,169 | ₩36,442 | ₩37,507 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,954 | ₩39,946 | ₩37,923 | ₩38,646 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩39,129 | ₩39,129 | ₩37,695 | ₩38,392 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,584 | ₩40,361 | ₩39,035 | ₩39,088 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,646 | ₩39,785 | ₩37,641 | ₩39,758 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,529 | ₩39,758 | ₩36,047 | ₩39,129 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,975 | ₩37,105 | ₩34,975 | ₩36,449 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,184 | ₩35,122 | ₩33,996 | ₩34,519 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,747 | ₩35,377 | ₩33,501 | ₩34,050 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,854 | ₩35,872 | ₩33,842 | ₩34,894 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,516 | ₩37,534 | ₩34,854 | ₩34,934 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,904 | ₩37,500 | ₩34,519 | ₩35,738 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,445 | ₩38,445 | ₩34,425 | ₩36,944 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,526 | ₩39,336 | ₩36,556 | ₩37,387 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,882 | ₩40,495 | ₩36,922 | ₩38,298 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩35,135 | ₩40,455 | ₩33,661 | ₩37,882 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,691 | ₩33,527 | ₩31,691 | ₩33,353 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,619 | ₩31,933 | ₩30,570 | ₩31,303 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩33,072 | ₩33,206 | ₩29,494 | ₩30,606 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,861 | ₩33,058 | ₩30,834 | ₩32,871 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,758 | ₩32,428 | ₩30,593 | ₩31,330 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,598 | ₩32,201 | ₩30,713 | ₩31,906 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,423 | ₩32,643 | ₩29,427 | ₩32,080 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,469 | ₩33,748 | ₩31,303 | ₩31,879 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,710 | ₩33,782 | ₩32,509 | ₩32,562 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,219 | ₩33,219 | ₩31,892 | ₩32,857 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,946 | ₩33,139 | ₩30,499 | ₩32,723 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,351 | ₩33,192 | ₩30,258 | ₩32,428 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,258 | ₩31,879 | ₩29,688 | ₩31,021 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,837 | ₩30,606 | ₩28,368 | ₩30,579 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,859 | ₩29,279 | ₩27,323 | ₩29,065 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩27,001 | ₩28,140 | ₩26,532 | ₩27,846 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩29,038 | ₩29,762 | ₩26,425 | ₩27,189 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,797 | ₩30,338 | ₩28,797 | ₩29,172 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,628 | ₩30,485 | ₩29,105 | ₩29,239 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,918 | ₩30,204 | ₩28,556 | ₩30,016 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,980 | ₩29,092 | ₩27,324 | ₩28,985 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,983 | ₩28,529 | ₩25,936 | ₩27,752 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,496 | ₩26,358 | ₩24,301 | ₩25,822 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,725 | ₩27,906 | ₩24,281 | ₩24,576 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,980 | ₩29,279 | ₩26,814 | ₩27,310 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,462 | ₩29,025 | ₩26,800 | ₩28,154 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,216 | ₩29,480 | ₩27,216 | ₩28,703 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,140 | ₩28,971 | ₩26,934 | ₩27,028 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,470 | ₩28,931 | ₩26,010 | ₩28,194 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,963 | ₩30,365 | ₩26,238 | ₩27,470 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,748 | ₩30,311 | ₩28,650 | ₩30,030 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,542 | ₩30,820 | ₩28,542 | ₩30,083 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩31,088 | ₩31,170 | ₩28,542 | ₩28,676 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,732 | ₩32,495 | ₩30,841 | ₩31,142 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,378 | ₩32,495 | ₩30,204 | ₩31,571 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,155 | ₩31,363 | ₩30,037 | ₩30,485 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,847 | ₩31,879 | ₩30,660 | ₩30,914 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,142 | ₩32,174 | ₩30,622 | ₩30,820 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,748 | ₩31,804 | ₩29,199 | ₩30,660 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,356 | ₩31,356 | ₩28,489 | ₩29,695 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩31,048 | ₩32,696 | ₩30,365 | ₩31,276 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,214 | ₩32,402 | ₩30,057 | ₩30,593 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,289 | ₩32,127 | ₩29,708 | ₩31,624 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩32,107 | ₩32,757 | ₩30,753 | ₩30,820 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,544 | ₩33,413 | ₩30,566 | ₩32,080 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,892 | ₩32,857 | ₩31,236 | ₩32,549 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,289 | ₩32,616 | ₩30,861 | ₩32,495 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,705 | ₩32,107 | ₩30,820 | ₩31,517 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,892 | ₩32,750 | ₩31,343 | ₩32,134 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,777 | ₩33,078 | ₩31,222 | ₩32,187 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,599 | ₩35,176 | ₩32,348 | ₩32,670 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,398 | ₩35,974 | ₩33,527 | ₩34,747 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,897 | ₩35,095 | ₩32,388 | ₩34,358 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,514 | ₩34,546 | ₩32,262 | ₩33,085 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩34,077 | ₩34,439 | ₩32,160 | ₩33,983 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,366 | ₩34,372 | ₩32,830 | ₩34,117 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,854 | ₩35,604 | ₩32,884 | ₩32,951 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,844 | ₩35,671 | ₩32,316 | ₩35,390 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,408 | ₩36,864 | ₩31,155 | ₩32,723 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,231 | ₩36,167 | ₩29,588 | ₩34,037 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,140 | ₩32,804 | ₩26,800 | ₩31,490 | +11.90% | 767만 |
|---|