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 | ₩74,924 | ₩76,058 | ₩74,136 | ₩75,818 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,430 | ₩75,311 | ₩72,818 | ₩75,044 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,817 | ₩76,165 | ₩73,336 | ₩73,843 | -1.30% | 17만 |
| 2026.10.06 | ₩75,471 | ₩76,985 | ₩75,017 | ₩76,218 | +0.99% | 25만 |
| 2026.10.05 | ₩76,298 | ₩76,512 | ₩74,644 | ₩74,724 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,792 | ₩77,632 | ₩75,417 | ₩76,245 | -0.71% | 68.6만 |
| 2026.10.01 | ₩72,976 | ₩77,392 | ₩72,228 | ₩76,538 | +4.88% | 127만 |
| 2026.09.30 | ₩74,390 | ₩74,850 | ₩71,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,589 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,093 | ₩74,750 | ₩69,873 | ₩74,016 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩69,960 | ₩71,592 | ₩68,679 | ₩70,427 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,082 | ₩74,070 | ₩70,574 | ₩70,667 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,361 | ₩72,122 | ₩68,466 | ₩71,214 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩70,974 | ₩72,562 | ₩69,426 | ₩71,988 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,749 | ₩73,549 | ₩69,960 | ₩70,947 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,389 | ₩73,770 | ₩72,015 | ₩72,922 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,816 | ₩73,910 | ₩72,675 | ₩73,376 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩73,950 | ₩74,710 | ₩72,936 | ₩73,149 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,056 | ₩74,710 | ₩72,375 | ₩73,403 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,417 | ₩74,724 | ₩72,055 | ₩72,335 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,682 | ₩75,591 | ₩71,414 | ₩75,257 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,869 | ₩72,869 | ₩70,707 | ₩71,588 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,829 | ₩72,829 | ₩70,560 | ₩70,974 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,615 | ₩73,242 | ₩71,161 | ₩72,709 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,737 | ₩74,750 | ₩71,775 | ₩71,855 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,005 | ₩76,658 | ₩74,577 | ₩75,071 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩74,990 | ₩76,885 | ₩74,990 | ₩76,658 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,363 | ₩76,472 | ₩74,323 | ₩74,884 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,390 | ₩76,285 | ₩74,096 | ₩74,350 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,417 | ₩75,417 | ₩73,036 | ₩74,377 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,337 | ₩76,231 | ₩73,683 | ₩74,350 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,468 | ₩75,538 | ₩71,321 | ₩75,471 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,080 | ₩71,214 | ₩68,959 | ₩70,894 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,331 | ₩69,800 | ₩67,271 | ₩69,666 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,425 | ₩68,639 | ₩65,383 | ₩66,704 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,518 | ₩67,672 | ₩65,817 | ₩66,931 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,726 | ₩67,331 | ₩60,726 | ₩67,144 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,646 | ₩61,780 | ₩59,979 | ₩60,072 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,366 | ₩61,774 | ₩59,472 | ₩61,047 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,462 | ₩65,483 | ₩62,761 | ₩65,383 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩65,997 | ₩65,997 | ₩63,395 | ₩65,236 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,539 | ₩65,368 | ₩58,858 | ₩64,449 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,476 | ₩67,732 | ₩64,476 | ₩66,718 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,104 | ₩66,744 | ₩64,636 | ₩64,676 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,890 | ₩67,291 | ₩64,249 | ₩65,543 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,144 | ₩67,211 | ₩64,969 | ₩66,291 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,718 | ₩67,358 | ₩65,140 | ₩65,383 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,850 | ₩67,265 | ₩64,996 | ₩66,384 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,474 | ₩65,783 | ₩61,914 | ₩64,836 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,315 | ₩63,915 | ₩62,490 | ₩63,622 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩60,993 | ₩63,515 | ₩60,046 | ₩63,155 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,034 | ₩62,594 | ₩59,432 | ₩61,487 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,368 | ₩63,135 | ₩60,273 | ₩61,540 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,875 | ₩63,795 | ₩60,993 | ₩62,114 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,817 | ₩64,476 | ₩57,817 | ₩62,634 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,244 | ₩59,005 | ₩56,550 | ₩57,137 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,509 | ₩58,004 | ₩53,788 | ₩57,871 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,043 | ₩57,043 | ₩54,255 | ₩55,269 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,216 | ₩58,268 | ₩56,176 | ₩57,110 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,405 | ₩59,846 | ₩55,989 | ₩56,817 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,564 | ₩60,046 | ₩56,715 | ₩59,312 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,710 | ₩57,791 | ₩56,450 | ₩57,124 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,244 | ₩58,298 | ₩56,063 | ₩56,336 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,216 | ₩58,471 | ₩55,843 | ₩57,257 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,390 | ₩57,791 | ₩55,442 | ₩56,003 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,751 | ₩59,125 | ₩54,708 | ₩57,284 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,894 | ₩58,111 | ₩51,813 | ₩57,991 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,854 | ₩55,349 | ₩51,413 | ₩52,573 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,346 | ₩55,282 | ₩49,718 | ₩54,055 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,690 | ₩50,932 | ₩48,237 | ₩50,585 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,651 | ₩51,439 | ₩47,910 | ₩48,517 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,865 | ₩52,707 | ₩48,510 | ₩49,211 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,238 | ₩50,545 | ₩47,383 | ₩50,332 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,785 | ₩50,986 | ₩48,931 | ₩50,612 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩46,996 | ₩49,331 | ₩45,782 | ₩49,251 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,051 | ₩50,425 | ₩47,676 | ₩47,756 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,252 | ₩50,612 | ₩47,650 | ₩49,024 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩47,997 | ₩50,145 | ₩46,609 | ₩49,998 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,904 | ₩49,064 | ₩47,076 | ₩47,943 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,719 | ₩51,106 | ₩48,504 | ₩49,598 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,078 | ₩52,987 | ₩50,078 | ₩51,199 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,532 | ₩51,232 | ₩49,077 | ₩50,038 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩50,919 | ₩52,760 | ₩49,518 | ₩49,931 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,623 | ₩50,772 | ₩46,756 | ₩50,412 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,197 | ₩50,986 | ₩46,609 | ₩46,716 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,050 | ₩50,038 | ₩47,009 | ₩49,197 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,370 | ₩50,665 | ₩48,370 | ₩48,704 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,266 | ₩51,372 | ₩47,703 | ₩48,143 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,667 | ₩53,674 | ₩51,212 | ₩51,212 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,464 | ₩53,674 | ₩48,944 | ₩53,454 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,371 | ₩50,318 | ₩47,409 | ₩49,197 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩50,986 | ₩53,361 | ₩50,172 | ₩50,252 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,371 | ₩52,040 | ₩48,891 | ₩51,626 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,159 | ₩51,807 | ₩48,971 | ₩49,371 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,624 | ₩52,533 | ₩48,864 | ₩51,119 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,693 | ₩52,353 | ₩49,785 | ₩49,958 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,281 | ₩53,334 | ₩51,119 | ₩51,119 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,372 | ₩53,521 | ₩50,011 | ₩51,399 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,011 | ₩51,439 | ₩48,904 | ₩50,879 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,782 | ₩50,532 | ₩46,261 | ₩50,051 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,665 | ₩49,891 | ₩46,595 | ₩46,622 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,196 | ₩49,985 | ₩47,016 | ₩49,771 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩46,982 | ₩48,263 | ₩45,715 | ₩46,836 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,065 | ₩50,065 | ₩45,501 | ₩46,676 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,024 | ₩52,760 | ₩45,800 | ₩47,369 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,904 | ₩50,378 | ₩47,167 | ₩48,544 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,877 | ₩49,464 | ₩47,663 | ₩48,904 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,823 | ₩48,871 | ₩46,475 | ₩48,717 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩46,996 | ₩48,864 | ₩46,102 | ₩48,010 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,636 | ₩48,010 | ₩44,687 | ₩46,942 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,088 | ₩46,956 | ₩44,928 | ₩46,462 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,768 | ₩47,756 | ₩45,088 | ₩45,742 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,770 | ₩48,444 | ₩44,954 | ₩45,688 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,581 | ₩48,157 | ₩44,434 | ₩47,209 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,036 | ₩48,023 | ₩44,848 | ₩45,261 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,328 | ₩47,923 | ₩45,081 | ₩47,490 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,436 | ₩48,003 | ₩44,514 | ₩45,194 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,490 | ₩48,977 | ₩46,616 | ₩47,983 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,330 | ₩48,330 | ₩45,288 | ₩47,423 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,169 | ₩48,704 | ₩46,569 | ₩47,983 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,435 | ₩46,502 | ₩44,981 | ₩46,502 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,634 | ₩45,701 | ₩44,207 | ₩44,981 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,367 | ₩46,369 | ₩44,294 | ₩44,727 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,194 | ₩46,249 | ₩43,540 | ₩44,354 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,005 | ₩45,675 | ₩41,885 | ₩44,127 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,923 | ₩42,032 | ₩38,576 | ₩41,698 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,242 | ₩40,391 | ₩37,709 | ₩38,950 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,362 | ₩38,209 | ₩36,041 | ₩37,695 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,283 | ₩39,003 | ₩36,288 | ₩37,348 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,790 | ₩39,777 | ₩37,762 | ₩38,483 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩38,963 | ₩38,963 | ₩37,535 | ₩38,229 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,417 | ₩40,191 | ₩38,870 | ₩38,923 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,483 | ₩39,617 | ₩37,482 | ₩39,590 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,374 | ₩39,590 | ₩35,894 | ₩38,963 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,827 | ₩36,948 | ₩34,827 | ₩36,294 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,039 | ₩34,973 | ₩33,852 | ₩34,373 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,600 | ₩35,227 | ₩33,359 | ₩33,906 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,706 | ₩35,721 | ₩33,699 | ₩34,746 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,361 | ₩37,375 | ₩34,706 | ₩34,787 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,748 | ₩37,342 | ₩34,373 | ₩35,587 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,283 | ₩38,283 | ₩34,279 | ₩36,788 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,363 | ₩39,170 | ₩36,401 | ₩37,228 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,722 | ₩40,324 | ₩36,765 | ₩38,136 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩34,987 | ₩40,284 | ₩33,519 | ₩37,722 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,557 | ₩33,385 | ₩31,557 | ₩33,212 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,490 | ₩31,798 | ₩30,441 | ₩31,170 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,932 | ₩33,065 | ₩29,369 | ₩30,477 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,730 | ₩32,918 | ₩30,703 | ₩32,732 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,624 | ₩32,291 | ₩30,463 | ₩31,197 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,464 | ₩32,064 | ₩30,583 | ₩31,771 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,291 | ₩32,505 | ₩29,302 | ₩31,944 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,331 | ₩33,606 | ₩31,170 | ₩31,744 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,571 | ₩33,639 | ₩32,371 | ₩32,425 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,079 | ₩33,079 | ₩31,758 | ₩32,718 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,811 | ₩32,998 | ₩30,370 | ₩32,585 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,223 | ₩33,052 | ₩30,130 | ₩32,291 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,130 | ₩31,744 | ₩29,563 | ₩30,890 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,715 | ₩30,477 | ₩28,248 | ₩30,450 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,741 | ₩29,156 | ₩27,207 | ₩28,942 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,887 | ₩28,021 | ₩26,420 | ₩27,728 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,915 | ₩29,636 | ₩26,313 | ₩27,074 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,675 | ₩30,210 | ₩28,675 | ₩29,049 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,502 | ₩30,356 | ₩28,982 | ₩29,116 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,795 | ₩30,076 | ₩28,435 | ₩29,889 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,861 | ₩28,969 | ₩27,209 | ₩28,862 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,873 | ₩28,408 | ₩25,826 | ₩27,634 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,392 | ₩26,247 | ₩24,198 | ₩25,713 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,608 | ₩27,788 | ₩24,178 | ₩24,472 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,861 | ₩29,156 | ₩26,700 | ₩27,194 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,342 | ₩28,902 | ₩26,687 | ₩28,035 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,101 | ₩29,356 | ₩27,101 | ₩28,582 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,021 | ₩28,849 | ₩26,820 | ₩26,914 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,354 | ₩28,809 | ₩25,900 | ₩28,075 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,836 | ₩30,236 | ₩26,127 | ₩27,354 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,623 | ₩30,183 | ₩28,528 | ₩29,903 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,422 | ₩30,690 | ₩28,422 | ₩29,956 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩30,957 | ₩31,038 | ₩28,422 | ₩28,555 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,597 | ₩32,358 | ₩30,710 | ₩31,010 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,250 | ₩32,358 | ₩30,076 | ₩31,437 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,024 | ₩31,230 | ₩29,909 | ₩30,356 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,717 | ₩31,744 | ₩30,530 | ₩30,783 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,010 | ₩32,038 | ₩30,493 | ₩30,690 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,623 | ₩31,669 | ₩29,075 | ₩30,530 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,224 | ₩31,224 | ₩28,368 | ₩29,569 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,917 | ₩32,558 | ₩30,236 | ₩31,144 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,078 | ₩32,265 | ₩29,929 | ₩30,463 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,157 | ₩31,991 | ₩29,583 | ₩31,491 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩31,971 | ₩32,618 | ₩30,623 | ₩30,690 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,411 | ₩33,272 | ₩30,437 | ₩31,944 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,758 | ₩32,718 | ₩31,104 | ₩32,411 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,157 | ₩32,478 | ₩30,730 | ₩32,358 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,571 | ₩31,971 | ₩30,690 | ₩31,384 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,758 | ₩32,612 | ₩31,210 | ₩31,998 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,638 | ₩32,938 | ₩31,090 | ₩32,051 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,453 | ₩35,027 | ₩32,211 | ₩32,531 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,253 | ₩35,822 | ₩33,385 | ₩34,600 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,758 | ₩34,947 | ₩32,251 | ₩34,213 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,372 | ₩34,400 | ₩32,126 | ₩32,945 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,933 | ₩34,293 | ₩32,024 | ₩33,839 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,225 | ₩34,226 | ₩32,692 | ₩33,973 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,706 | ₩35,454 | ₩32,745 | ₩32,812 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,705 | ₩35,520 | ₩32,179 | ₩35,240 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,254 | ₩36,708 | ₩31,024 | ₩32,585 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,103 | ₩36,014 | ₩29,462 | ₩33,892 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,021 | ₩32,665 | ₩26,687 | ₩31,357 | +11.90% | 767만 |
|---|