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 | ₩74,951 | ₩76,085 | ₩74,163 | ₩75,845 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,457 | ₩75,338 | ₩72,844 | ₩75,071 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,844 | ₩76,192 | ₩73,362 | ₩73,869 | -1.30% | 17만 |
| 2026.10.06 | ₩75,498 | ₩77,013 | ₩75,044 | ₩76,245 | +0.99% | 25만 |
| 2026.10.05 | ₩76,326 | ₩76,539 | ₩74,670 | ₩74,750 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,819 | ₩77,660 | ₩75,445 | ₩76,272 | -0.71% | 68.6만 |
| 2026.10.01 | ₩73,002 | ₩77,420 | ₩72,254 | ₩76,566 | +4.88% | 127만 |
| 2026.09.30 | ₩74,417 | ₩74,877 | ₩71,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,615 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,119 | ₩74,777 | ₩69,898 | ₩74,043 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩69,985 | ₩71,618 | ₩68,704 | ₩70,452 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,108 | ₩74,096 | ₩70,599 | ₩70,693 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,387 | ₩72,148 | ₩68,490 | ₩71,240 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩71,000 | ₩72,588 | ₩69,451 | ₩72,014 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,775 | ₩73,576 | ₩69,985 | ₩70,973 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,416 | ₩73,796 | ₩72,041 | ₩72,948 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,843 | ₩73,936 | ₩72,702 | ₩73,402 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩73,976 | ₩74,737 | ₩72,962 | ₩73,175 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,082 | ₩74,737 | ₩72,401 | ₩73,429 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,443 | ₩74,750 | ₩72,081 | ₩72,361 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,708 | ₩75,618 | ₩71,440 | ₩75,284 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,895 | ₩72,895 | ₩70,733 | ₩71,614 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,855 | ₩72,855 | ₩70,586 | ₩71,000 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,640 | ₩73,269 | ₩71,186 | ₩72,735 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,764 | ₩74,777 | ₩71,801 | ₩71,881 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,032 | ₩76,686 | ₩74,604 | ₩75,098 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩75,017 | ₩76,913 | ₩75,017 | ₩76,686 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,390 | ₩76,499 | ₩74,350 | ₩74,911 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,417 | ₩76,312 | ₩74,123 | ₩74,377 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,445 | ₩75,445 | ₩73,062 | ₩74,403 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,365 | ₩76,259 | ₩73,709 | ₩74,377 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,493 | ₩75,565 | ₩71,347 | ₩75,498 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,105 | ₩71,240 | ₩68,984 | ₩70,920 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,356 | ₩69,825 | ₩67,295 | ₩69,691 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,449 | ₩68,664 | ₩65,407 | ₩66,728 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,542 | ₩67,696 | ₩65,840 | ₩66,955 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,748 | ₩67,356 | ₩60,748 | ₩67,169 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,668 | ₩61,803 | ₩60,001 | ₩60,094 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,388 | ₩61,796 | ₩59,493 | ₩61,068 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,486 | ₩65,507 | ₩62,784 | ₩65,407 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩66,021 | ₩66,021 | ₩63,418 | ₩65,260 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,561 | ₩65,392 | ₩58,879 | ₩64,472 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,499 | ₩67,756 | ₩64,499 | ₩66,742 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,127 | ₩66,768 | ₩64,659 | ₩64,699 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,914 | ₩67,315 | ₩64,272 | ₩65,567 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,168 | ₩67,235 | ₩64,993 | ₩66,314 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,742 | ₩67,382 | ₩65,164 | ₩65,407 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,874 | ₩67,289 | ₩65,020 | ₩66,408 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,497 | ₩65,807 | ₩61,936 | ₩64,859 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,338 | ₩63,938 | ₩62,513 | ₩63,645 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩61,015 | ₩63,538 | ₩60,067 | ₩63,178 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,056 | ₩62,617 | ₩59,453 | ₩61,509 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,390 | ₩63,157 | ₩60,294 | ₩61,562 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,897 | ₩63,818 | ₩61,015 | ₩62,136 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,838 | ₩64,499 | ₩57,838 | ₩62,657 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,265 | ₩59,026 | ₩56,570 | ₩57,157 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,529 | ₩58,025 | ₩53,807 | ₩57,892 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,064 | ₩57,064 | ₩54,274 | ₩55,289 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,236 | ₩58,289 | ₩56,196 | ₩57,131 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,427 | ₩59,867 | ₩56,009 | ₩56,837 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,585 | ₩60,067 | ₩56,736 | ₩59,333 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,730 | ₩57,811 | ₩56,470 | ₩57,144 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,264 | ₩58,319 | ₩56,083 | ₩56,357 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,236 | ₩58,492 | ₩55,863 | ₩57,278 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,410 | ₩57,811 | ₩55,462 | ₩56,023 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,771 | ₩59,146 | ₩54,728 | ₩57,304 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,913 | ₩58,132 | ₩51,831 | ₩58,012 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,874 | ₩55,369 | ₩51,431 | ₩52,592 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,364 | ₩55,302 | ₩49,736 | ₩54,074 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,708 | ₩50,950 | ₩48,254 | ₩50,603 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,669 | ₩51,458 | ₩47,927 | ₩48,534 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,884 | ₩52,726 | ₩48,528 | ₩49,229 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,255 | ₩50,563 | ₩47,400 | ₩50,350 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,803 | ₩51,004 | ₩48,948 | ₩50,630 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩47,013 | ₩49,349 | ₩45,798 | ₩49,269 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,068 | ₩50,443 | ₩47,693 | ₩47,774 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,270 | ₩50,630 | ₩47,667 | ₩49,042 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩48,014 | ₩50,163 | ₩46,626 | ₩50,016 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,922 | ₩49,082 | ₩47,093 | ₩47,960 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,737 | ₩51,124 | ₩48,521 | ₩49,616 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,096 | ₩53,006 | ₩50,096 | ₩51,217 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,550 | ₩51,251 | ₩49,095 | ₩50,056 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩50,937 | ₩52,779 | ₩49,536 | ₩49,949 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,640 | ₩50,790 | ₩46,772 | ₩50,430 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,215 | ₩51,004 | ₩46,626 | ₩46,732 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,067 | ₩50,056 | ₩47,026 | ₩49,215 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,388 | ₩50,683 | ₩48,388 | ₩48,721 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,284 | ₩51,391 | ₩47,720 | ₩48,161 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,686 | ₩53,694 | ₩51,231 | ₩51,231 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,482 | ₩53,694 | ₩48,962 | ₩53,473 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,389 | ₩50,336 | ₩47,427 | ₩49,215 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩51,004 | ₩53,380 | ₩50,190 | ₩50,270 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,389 | ₩52,058 | ₩48,908 | ₩51,645 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,177 | ₩51,826 | ₩48,988 | ₩49,389 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,642 | ₩52,552 | ₩48,881 | ₩51,137 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,711 | ₩52,372 | ₩49,803 | ₩49,976 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,300 | ₩53,353 | ₩51,137 | ₩51,137 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,390 | ₩53,540 | ₩50,029 | ₩51,418 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,029 | ₩51,458 | ₩48,922 | ₩50,897 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,799 | ₩50,550 | ₩46,277 | ₩50,069 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,682 | ₩49,909 | ₩46,612 | ₩46,639 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,213 | ₩50,003 | ₩47,033 | ₩49,789 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩46,999 | ₩48,281 | ₩45,731 | ₩46,853 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,083 | ₩50,083 | ₩45,518 | ₩46,692 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,042 | ₩52,779 | ₩45,817 | ₩47,386 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,922 | ₩50,397 | ₩47,184 | ₩48,561 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,895 | ₩49,482 | ₩47,680 | ₩48,922 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,840 | ₩48,888 | ₩46,492 | ₩48,735 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩47,013 | ₩48,881 | ₩46,118 | ₩48,027 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,652 | ₩48,027 | ₩44,703 | ₩46,959 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,105 | ₩46,973 | ₩44,944 | ₩46,479 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,785 | ₩47,774 | ₩45,104 | ₩45,758 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,787 | ₩48,461 | ₩44,970 | ₩45,705 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,598 | ₩48,174 | ₩44,450 | ₩47,226 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,053 | ₩48,041 | ₩44,864 | ₩45,277 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,344 | ₩47,940 | ₩45,097 | ₩47,507 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,453 | ₩48,021 | ₩44,530 | ₩45,211 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,507 | ₩48,995 | ₩46,632 | ₩48,000 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,348 | ₩48,348 | ₩45,304 | ₩47,440 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,186 | ₩48,721 | ₩46,586 | ₩48,000 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,451 | ₩46,519 | ₩44,997 | ₩46,519 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,650 | ₩45,718 | ₩44,223 | ₩44,997 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,383 | ₩46,385 | ₩44,310 | ₩44,744 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,210 | ₩46,265 | ₩43,556 | ₩44,370 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,020 | ₩45,691 | ₩41,900 | ₩44,143 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,937 | ₩42,047 | ₩38,590 | ₩41,713 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,256 | ₩40,405 | ₩37,722 | ₩38,964 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,375 | ₩38,223 | ₩36,054 | ₩37,709 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,296 | ₩39,017 | ₩36,301 | ₩37,362 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,804 | ₩39,791 | ₩37,776 | ₩38,496 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩38,977 | ₩38,977 | ₩37,549 | ₩38,243 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,431 | ₩40,205 | ₩38,884 | ₩38,937 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,496 | ₩39,631 | ₩37,495 | ₩39,604 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,387 | ₩39,604 | ₩35,907 | ₩38,977 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,839 | ₩36,961 | ₩34,839 | ₩36,307 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,052 | ₩34,986 | ₩33,865 | ₩34,385 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,612 | ₩35,240 | ₩33,371 | ₩33,918 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,719 | ₩35,733 | ₩33,711 | ₩34,759 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,374 | ₩37,389 | ₩34,719 | ₩34,799 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,761 | ₩37,355 | ₩34,385 | ₩35,600 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,296 | ₩38,296 | ₩34,292 | ₩36,801 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,376 | ₩39,184 | ₩36,414 | ₩37,242 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,736 | ₩40,339 | ₩36,779 | ₩38,149 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩34,999 | ₩40,299 | ₩33,531 | ₩37,736 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,569 | ₩33,397 | ₩31,569 | ₩33,224 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,501 | ₩31,809 | ₩30,451 | ₩31,182 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,944 | ₩33,077 | ₩29,380 | ₩30,488 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,741 | ₩32,930 | ₩30,714 | ₩32,743 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,635 | ₩32,303 | ₩30,474 | ₩31,208 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,475 | ₩32,076 | ₩30,594 | ₩31,782 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,302 | ₩32,516 | ₩29,313 | ₩31,956 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,343 | ₩33,618 | ₩31,182 | ₩31,756 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,583 | ₩33,651 | ₩32,383 | ₩32,436 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,090 | ₩33,090 | ₩31,769 | ₩32,730 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,822 | ₩33,010 | ₩30,381 | ₩32,597 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,234 | ₩33,064 | ₩30,140 | ₩32,303 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,140 | ₩31,756 | ₩29,573 | ₩30,901 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,726 | ₩30,488 | ₩28,258 | ₩30,461 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,751 | ₩29,166 | ₩27,217 | ₩28,952 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,897 | ₩28,031 | ₩26,430 | ₩27,738 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,926 | ₩29,647 | ₩26,323 | ₩27,084 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,685 | ₩30,221 | ₩28,685 | ₩29,059 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,513 | ₩30,367 | ₩28,993 | ₩29,126 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,806 | ₩30,087 | ₩28,445 | ₩29,900 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,871 | ₩28,979 | ₩27,219 | ₩28,872 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,882 | ₩28,419 | ₩25,836 | ₩27,644 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,401 | ₩26,256 | ₩24,207 | ₩25,722 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,618 | ₩27,798 | ₩24,187 | ₩24,481 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,871 | ₩29,166 | ₩26,710 | ₩27,204 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,352 | ₩28,912 | ₩26,697 | ₩28,045 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,110 | ₩29,366 | ₩27,110 | ₩28,592 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,031 | ₩28,859 | ₩26,830 | ₩26,924 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,364 | ₩28,819 | ₩25,909 | ₩28,085 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,847 | ₩30,247 | ₩26,136 | ₩27,364 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,633 | ₩30,194 | ₩28,539 | ₩29,914 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,432 | ₩30,701 | ₩28,432 | ₩29,967 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩30,968 | ₩31,049 | ₩28,432 | ₩28,565 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,609 | ₩32,370 | ₩30,721 | ₩31,021 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,261 | ₩32,370 | ₩30,087 | ₩31,449 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,035 | ₩31,242 | ₩29,920 | ₩30,367 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,728 | ₩31,756 | ₩30,541 | ₩30,795 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,021 | ₩32,049 | ₩30,504 | ₩30,701 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,633 | ₩31,681 | ₩29,086 | ₩30,541 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,235 | ₩31,235 | ₩28,378 | ₩29,580 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,928 | ₩32,570 | ₩30,247 | ₩31,155 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,089 | ₩32,276 | ₩29,940 | ₩30,474 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,168 | ₩32,003 | ₩29,593 | ₩31,502 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩31,983 | ₩32,630 | ₩30,634 | ₩30,701 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,422 | ₩33,284 | ₩30,447 | ₩31,956 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,769 | ₩32,730 | ₩31,115 | ₩32,423 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,168 | ₩32,490 | ₩30,741 | ₩32,370 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,582 | ₩31,983 | ₩30,701 | ₩31,395 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,769 | ₩32,623 | ₩31,222 | ₩32,009 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,650 | ₩32,950 | ₩31,102 | ₩32,063 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,465 | ₩35,039 | ₩32,223 | ₩32,543 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,265 | ₩35,835 | ₩33,397 | ₩34,612 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,770 | ₩34,959 | ₩32,263 | ₩34,225 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,384 | ₩34,412 | ₩32,137 | ₩32,957 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,945 | ₩34,305 | ₩32,036 | ₩33,851 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,237 | ₩34,238 | ₩32,703 | ₩33,985 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,719 | ₩35,466 | ₩32,757 | ₩32,823 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,717 | ₩35,533 | ₩32,191 | ₩35,253 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,267 | ₩36,721 | ₩31,035 | ₩32,597 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,114 | ₩36,027 | ₩29,473 | ₩33,905 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,031 | ₩32,677 | ₩26,697 | ₩31,369 | +11.90% | 767만 |
|---|