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 | ₩75,048 | ₩76,184 | ₩74,259 | ₩75,943 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,553 | ₩75,435 | ₩72,939 | ₩75,168 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,941 | ₩76,291 | ₩73,457 | ₩73,965 | -1.30% | 17만 |
| 2026.10.06 | ₩75,596 | ₩77,113 | ₩75,141 | ₩76,344 | +0.99% | 25만 |
| 2026.10.05 | ₩76,425 | ₩76,638 | ₩74,767 | ₩74,847 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,919 | ₩77,761 | ₩75,542 | ₩76,371 | -0.71% | 68.6만 |
| 2026.10.01 | ₩73,096 | ₩77,520 | ₩72,348 | ₩76,665 | +4.88% | 127만 |
| 2026.09.30 | ₩74,513 | ₩74,974 | ₩72,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,709 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,209 | ₩74,874 | ₩69,989 | ₩74,139 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩70,076 | ₩71,710 | ₩68,793 | ₩70,544 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,201 | ₩74,192 | ₩70,691 | ₩70,784 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,479 | ₩72,241 | ₩68,579 | ₩71,332 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩71,092 | ₩72,682 | ₩69,541 | ₩72,107 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,869 | ₩73,671 | ₩70,076 | ₩71,065 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,511 | ₩73,892 | ₩72,134 | ₩73,043 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,938 | ₩74,032 | ₩72,796 | ₩73,497 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩74,072 | ₩74,834 | ₩73,056 | ₩73,270 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,177 | ₩74,834 | ₩72,495 | ₩73,524 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,540 | ₩74,847 | ₩72,174 | ₩72,455 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,802 | ₩75,716 | ₩71,533 | ₩75,382 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,990 | ₩72,990 | ₩70,824 | ₩71,706 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,949 | ₩72,949 | ₩70,677 | ₩71,092 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,733 | ₩73,364 | ₩71,279 | ₩72,829 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,861 | ₩74,874 | ₩71,894 | ₩71,974 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,130 | ₩76,785 | ₩74,700 | ₩75,195 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩75,115 | ₩77,013 | ₩75,115 | ₩76,785 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,486 | ₩76,598 | ₩74,446 | ₩75,008 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,513 | ₩76,411 | ₩74,219 | ₩74,473 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,542 | ₩75,542 | ₩73,157 | ₩74,500 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,462 | ₩76,358 | ₩73,805 | ₩74,473 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,586 | ₩75,663 | ₩71,439 | ₩75,596 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,196 | ₩71,332 | ₩69,073 | ₩71,011 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,443 | ₩69,915 | ₩67,383 | ₩69,782 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,536 | ₩68,753 | ₩65,491 | ₩66,815 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,630 | ₩67,784 | ₩65,926 | ₩67,042 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,827 | ₩67,443 | ₩60,827 | ₩67,256 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,747 | ₩61,883 | ₩60,078 | ₩60,172 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,466 | ₩61,876 | ₩59,570 | ₩61,148 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,569 | ₩65,592 | ₩62,865 | ₩65,491 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩66,106 | ₩66,106 | ₩63,500 | ₩65,344 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,640 | ₩65,477 | ₩58,956 | ₩64,556 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,583 | ₩67,844 | ₩64,583 | ₩66,828 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,213 | ₩66,855 | ₩64,743 | ₩64,783 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,999 | ₩67,403 | ₩64,355 | ₩65,652 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,253 | ₩67,323 | ₩65,077 | ₩66,400 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,828 | ₩67,470 | ₩65,248 | ₩65,491 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,959 | ₩67,376 | ₩65,104 | ₩66,494 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,578 | ₩65,892 | ₩62,016 | ₩64,943 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,420 | ₩64,021 | ₩62,594 | ₩63,727 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩61,094 | ₩63,620 | ₩60,145 | ₩63,259 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,137 | ₩62,698 | ₩59,530 | ₩61,589 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,471 | ₩63,239 | ₩60,372 | ₩61,642 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,979 | ₩63,901 | ₩61,094 | ₩62,217 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,913 | ₩64,583 | ₩57,913 | ₩62,738 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,341 | ₩59,103 | ₩56,643 | ₩57,231 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,601 | ₩58,100 | ₩53,877 | ₩57,967 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,138 | ₩57,138 | ₩54,345 | ₩55,360 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,309 | ₩58,365 | ₩56,269 | ₩57,205 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,504 | ₩59,945 | ₩56,082 | ₩56,911 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,659 | ₩60,145 | ₩56,809 | ₩59,410 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,804 | ₩57,886 | ₩56,543 | ₩57,218 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,338 | ₩58,394 | ₩56,156 | ₩56,430 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,309 | ₩58,568 | ₩55,935 | ₩57,352 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,483 | ₩57,886 | ₩55,534 | ₩56,095 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,846 | ₩59,223 | ₩54,799 | ₩57,379 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,981 | ₩58,207 | ₩51,899 | ₩58,087 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,944 | ₩55,441 | ₩51,498 | ₩52,660 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,431 | ₩55,374 | ₩49,800 | ₩54,144 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,771 | ₩51,016 | ₩48,317 | ₩50,669 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,733 | ₩51,524 | ₩47,989 | ₩48,597 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,950 | ₩52,794 | ₩48,591 | ₩49,292 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,319 | ₩50,629 | ₩47,461 | ₩50,415 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,867 | ₩51,070 | ₩49,012 | ₩50,696 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩47,074 | ₩49,413 | ₩45,857 | ₩49,332 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,132 | ₩50,509 | ₩47,755 | ₩47,835 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,335 | ₩50,696 | ₩47,729 | ₩49,105 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩48,076 | ₩50,228 | ₩46,686 | ₩50,081 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,985 | ₩49,145 | ₩47,154 | ₩48,023 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,803 | ₩51,190 | ₩48,584 | ₩49,680 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,161 | ₩53,075 | ₩50,161 | ₩51,284 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,616 | ₩51,317 | ₩49,159 | ₩50,121 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩51,003 | ₩52,848 | ₩49,600 | ₩50,014 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,702 | ₩50,856 | ₩46,833 | ₩50,495 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,279 | ₩51,070 | ₩46,686 | ₩46,793 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,130 | ₩50,121 | ₩47,087 | ₩49,279 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,450 | ₩50,749 | ₩48,450 | ₩48,784 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,351 | ₩51,458 | ₩47,782 | ₩48,223 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,754 | ₩53,763 | ₩51,297 | ₩51,297 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,546 | ₩53,763 | ₩49,025 | ₩53,543 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,453 | ₩50,402 | ₩47,488 | ₩49,279 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩51,070 | ₩53,449 | ₩50,255 | ₩50,335 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,453 | ₩52,126 | ₩48,972 | ₩51,712 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,244 | ₩51,893 | ₩49,052 | ₩49,453 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,707 | ₩52,620 | ₩48,945 | ₩51,204 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,778 | ₩52,440 | ₩49,867 | ₩50,041 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,369 | ₩53,422 | ₩51,204 | ₩51,204 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,455 | ₩53,609 | ₩50,094 | ₩51,484 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,094 | ₩51,524 | ₩48,985 | ₩50,963 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,860 | ₩50,616 | ₩46,337 | ₩50,134 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,747 | ₩49,974 | ₩46,673 | ₩46,699 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,274 | ₩50,068 | ₩47,094 | ₩49,854 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩47,060 | ₩48,343 | ₩45,791 | ₩46,913 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,148 | ₩50,148 | ₩45,577 | ₩46,753 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,105 | ₩52,848 | ₩45,876 | ₩47,448 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,985 | ₩50,462 | ₩47,245 | ₩48,624 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,958 | ₩49,546 | ₩47,742 | ₩48,985 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,902 | ₩48,952 | ₩46,552 | ₩48,798 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩47,074 | ₩48,945 | ₩46,178 | ₩48,089 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,713 | ₩48,089 | ₩44,761 | ₩47,020 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,165 | ₩47,034 | ₩45,002 | ₩46,539 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,844 | ₩47,835 | ₩45,162 | ₩45,817 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,849 | ₩48,524 | ₩45,029 | ₩45,764 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,657 | ₩48,236 | ₩44,507 | ₩47,287 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,114 | ₩48,103 | ₩44,922 | ₩45,336 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,403 | ₩48,003 | ₩45,156 | ₩47,568 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,515 | ₩48,083 | ₩44,588 | ₩45,269 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,568 | ₩49,058 | ₩46,693 | ₩48,063 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,410 | ₩48,410 | ₩45,363 | ₩47,501 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,247 | ₩48,784 | ₩46,646 | ₩48,063 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,510 | ₩46,579 | ₩45,055 | ₩46,579 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,708 | ₩45,777 | ₩44,280 | ₩45,055 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,441 | ₩46,445 | ₩44,367 | ₩44,801 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,267 | ₩46,325 | ₩43,612 | ₩44,427 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,075 | ₩45,750 | ₩41,955 | ₩44,200 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,987 | ₩42,102 | ₩38,640 | ₩41,768 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,306 | ₩40,458 | ₩37,771 | ₩39,014 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,424 | ₩38,272 | ₩36,100 | ₩37,758 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,346 | ₩39,068 | ₩36,348 | ₩37,410 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,854 | ₩39,843 | ₩37,825 | ₩38,546 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩39,028 | ₩39,028 | ₩37,597 | ₩38,292 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,482 | ₩40,257 | ₩38,934 | ₩38,987 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,546 | ₩39,682 | ₩37,544 | ₩39,656 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,435 | ₩39,656 | ₩35,953 | ₩39,028 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,884 | ₩37,009 | ₩34,884 | ₩36,354 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,096 | ₩35,031 | ₩33,909 | ₩34,430 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,657 | ₩35,285 | ₩33,414 | ₩33,962 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,764 | ₩35,780 | ₩33,755 | ₩34,804 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,421 | ₩37,437 | ₩34,764 | ₩34,844 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,809 | ₩37,404 | ₩34,430 | ₩35,646 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,346 | ₩38,346 | ₩34,336 | ₩36,849 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,426 | ₩39,235 | ₩36,461 | ₩37,290 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,785 | ₩40,391 | ₩36,826 | ₩38,199 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩35,045 | ₩40,351 | ₩33,574 | ₩37,785 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,610 | ₩33,441 | ₩31,610 | ₩33,267 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,540 | ₩31,850 | ₩30,491 | ₩31,222 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,986 | ₩33,120 | ₩29,418 | ₩30,527 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,781 | ₩32,973 | ₩30,754 | ₩32,786 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,676 | ₩32,345 | ₩30,514 | ₩31,249 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,516 | ₩32,118 | ₩30,634 | ₩31,823 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,342 | ₩32,559 | ₩29,351 | ₩31,997 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,385 | ₩33,661 | ₩31,222 | ₩31,797 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,625 | ₩33,695 | ₩32,425 | ₩32,478 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,133 | ₩33,133 | ₩31,810 | ₩32,772 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,864 | ₩33,053 | ₩30,420 | ₩32,639 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,273 | ₩33,107 | ₩30,180 | ₩32,345 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,180 | ₩31,797 | ₩29,611 | ₩30,941 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,763 | ₩30,527 | ₩28,295 | ₩30,500 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,787 | ₩29,204 | ₩27,252 | ₩28,990 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,932 | ₩28,068 | ₩26,464 | ₩27,774 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,963 | ₩29,685 | ₩26,357 | ₩27,119 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,723 | ₩30,260 | ₩28,723 | ₩29,097 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,551 | ₩30,407 | ₩29,030 | ₩29,164 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,843 | ₩30,126 | ₩28,482 | ₩29,939 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,907 | ₩29,017 | ₩27,254 | ₩28,910 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,916 | ₩28,455 | ₩25,869 | ₩27,680 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,432 | ₩26,290 | ₩24,239 | ₩25,756 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,653 | ₩27,834 | ₩24,218 | ₩24,513 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,907 | ₩29,204 | ₩26,745 | ₩27,239 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,389 | ₩28,950 | ₩26,731 | ₩28,081 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,146 | ₩29,404 | ₩27,146 | ₩28,629 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,068 | ₩28,896 | ₩26,865 | ₩26,958 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,399 | ₩28,856 | ₩25,943 | ₩28,121 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,885 | ₩30,286 | ₩26,170 | ₩27,399 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,672 | ₩30,233 | ₩28,576 | ₩29,952 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,469 | ₩30,741 | ₩28,469 | ₩30,006 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩31,008 | ₩31,090 | ₩28,469 | ₩28,602 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,650 | ₩32,412 | ₩30,761 | ₩31,062 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,300 | ₩32,412 | ₩30,126 | ₩31,489 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,075 | ₩31,282 | ₩29,959 | ₩30,407 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,768 | ₩31,797 | ₩30,580 | ₩30,834 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,062 | ₩32,091 | ₩30,543 | ₩30,741 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,672 | ₩31,722 | ₩29,124 | ₩30,580 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,276 | ₩31,276 | ₩28,415 | ₩29,618 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,968 | ₩32,612 | ₩30,286 | ₩31,195 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,131 | ₩32,318 | ₩29,979 | ₩30,514 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,209 | ₩32,044 | ₩29,632 | ₩31,543 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩32,024 | ₩32,672 | ₩30,674 | ₩30,741 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,463 | ₩33,327 | ₩30,487 | ₩31,997 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,810 | ₩32,772 | ₩31,155 | ₩32,465 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,209 | ₩32,532 | ₩30,781 | ₩32,412 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,623 | ₩32,024 | ₩30,741 | ₩31,436 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,810 | ₩32,666 | ₩31,262 | ₩32,051 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,692 | ₩32,993 | ₩31,142 | ₩32,104 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,510 | ₩35,085 | ₩32,265 | ₩32,585 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,309 | ₩35,881 | ₩33,441 | ₩34,657 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,813 | ₩35,005 | ₩32,305 | ₩34,269 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,427 | ₩34,457 | ₩32,179 | ₩33,000 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,989 | ₩34,350 | ₩32,077 | ₩33,895 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,280 | ₩34,283 | ₩32,746 | ₩34,029 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,764 | ₩35,512 | ₩32,799 | ₩32,866 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,759 | ₩35,579 | ₩32,232 | ₩35,299 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,314 | ₩36,769 | ₩31,075 | ₩32,639 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,153 | ₩36,074 | ₩29,511 | ₩33,949 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,068 | ₩32,719 | ₩26,731 | ₩31,409 | +11.90% | 767만 |
|---|