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 | ₩74,910 | ₩76,044 | ₩74,123 | ₩75,804 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,417 | ₩75,297 | ₩72,805 | ₩75,030 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,804 | ₩76,151 | ₩73,323 | ₩73,830 | -1.30% | 17만 |
| 2026.10.06 | ₩75,457 | ₩76,971 | ₩75,004 | ₩76,204 | +0.99% | 25만 |
| 2026.10.05 | ₩76,284 | ₩76,498 | ₩74,630 | ₩74,710 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,778 | ₩77,619 | ₩75,404 | ₩76,231 | -0.71% | 68.6만 |
| 2026.10.01 | ₩72,962 | ₩77,378 | ₩72,215 | ₩76,525 | +4.88% | 127만 |
| 2026.09.30 | ₩74,377 | ₩74,837 | ₩71,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,576 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,081 | ₩74,737 | ₩69,861 | ₩74,003 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩69,947 | ₩71,579 | ₩68,667 | ₩70,414 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,069 | ₩74,056 | ₩70,561 | ₩70,654 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,348 | ₩72,109 | ₩68,453 | ₩71,201 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩70,961 | ₩72,549 | ₩69,414 | ₩71,975 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,736 | ₩73,536 | ₩69,947 | ₩70,935 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,376 | ₩73,756 | ₩72,002 | ₩72,909 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,803 | ₩73,896 | ₩72,662 | ₩73,363 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩73,936 | ₩74,697 | ₩72,922 | ₩73,136 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,043 | ₩74,697 | ₩72,362 | ₩73,389 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,403 | ₩74,710 | ₩72,042 | ₩72,322 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,669 | ₩75,577 | ₩71,402 | ₩75,244 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,856 | ₩72,856 | ₩70,694 | ₩71,575 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,816 | ₩72,816 | ₩70,548 | ₩70,961 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,602 | ₩73,229 | ₩71,148 | ₩72,696 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,723 | ₩74,737 | ₩71,762 | ₩71,842 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩75,991 | ₩76,645 | ₩74,563 | ₩75,057 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩74,977 | ₩76,871 | ₩74,977 | ₩76,645 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,350 | ₩76,458 | ₩74,310 | ₩74,870 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,377 | ₩76,271 | ₩74,083 | ₩74,337 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,404 | ₩75,404 | ₩73,023 | ₩74,363 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,324 | ₩76,218 | ₩73,670 | ₩74,337 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,455 | ₩75,524 | ₩71,308 | ₩75,457 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,067 | ₩71,201 | ₩68,947 | ₩70,881 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,319 | ₩69,787 | ₩67,259 | ₩69,654 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,413 | ₩68,627 | ₩65,371 | ₩66,692 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,506 | ₩67,659 | ₩65,805 | ₩66,919 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,715 | ₩67,319 | ₩60,715 | ₩67,132 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,635 | ₩61,769 | ₩59,968 | ₩60,062 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,355 | ₩61,763 | ₩59,461 | ₩61,036 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,451 | ₩65,471 | ₩62,750 | ₩65,371 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩65,985 | ₩65,985 | ₩63,384 | ₩65,225 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,529 | ₩65,357 | ₩58,848 | ₩64,438 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,464 | ₩67,719 | ₩64,464 | ₩66,706 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,092 | ₩66,732 | ₩64,624 | ₩64,664 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,878 | ₩67,279 | ₩64,237 | ₩65,531 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,132 | ₩67,199 | ₩64,958 | ₩66,279 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,706 | ₩67,346 | ₩65,129 | ₩65,371 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,838 | ₩67,252 | ₩64,984 | ₩66,372 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,463 | ₩65,772 | ₩61,903 | ₩64,824 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,304 | ₩63,904 | ₩62,479 | ₩63,610 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩60,982 | ₩63,504 | ₩60,035 | ₩63,143 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,023 | ₩62,583 | ₩59,421 | ₩61,476 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,356 | ₩63,123 | ₩60,262 | ₩61,529 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,863 | ₩63,784 | ₩60,982 | ₩62,103 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,807 | ₩64,464 | ₩57,807 | ₩62,623 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,234 | ₩58,994 | ₩56,540 | ₩57,127 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,499 | ₩57,994 | ₩53,778 | ₩57,860 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,033 | ₩57,033 | ₩54,245 | ₩55,259 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,206 | ₩58,258 | ₩56,166 | ₩57,100 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,395 | ₩59,835 | ₩55,979 | ₩56,806 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,554 | ₩60,035 | ₩56,705 | ₩59,301 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,700 | ₩57,780 | ₩56,440 | ₩57,113 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,233 | ₩58,287 | ₩56,053 | ₩56,326 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,206 | ₩58,461 | ₩55,833 | ₩57,247 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,379 | ₩57,780 | ₩55,432 | ₩55,993 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,740 | ₩59,114 | ₩54,699 | ₩57,273 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,884 | ₩58,100 | ₩51,803 | ₩57,980 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,845 | ₩55,339 | ₩51,403 | ₩52,564 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,337 | ₩55,272 | ₩49,709 | ₩54,045 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,682 | ₩50,923 | ₩48,228 | ₩50,576 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,642 | ₩51,430 | ₩47,901 | ₩48,508 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,856 | ₩52,697 | ₩48,502 | ₩49,202 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,229 | ₩50,536 | ₩47,374 | ₩50,323 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,776 | ₩50,976 | ₩48,922 | ₩50,603 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩46,987 | ₩49,322 | ₩45,773 | ₩49,242 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,042 | ₩50,416 | ₩47,668 | ₩47,748 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,243 | ₩50,603 | ₩47,641 | ₩49,015 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩47,988 | ₩50,136 | ₩46,600 | ₩49,989 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,895 | ₩49,055 | ₩47,067 | ₩47,935 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,710 | ₩51,096 | ₩48,495 | ₩49,589 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,069 | ₩52,978 | ₩50,069 | ₩51,190 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,523 | ₩51,223 | ₩49,069 | ₩50,029 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩50,910 | ₩52,751 | ₩49,509 | ₩49,922 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,614 | ₩50,763 | ₩46,747 | ₩50,403 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,189 | ₩50,976 | ₩46,600 | ₩46,707 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,041 | ₩50,029 | ₩47,001 | ₩49,189 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,361 | ₩50,656 | ₩48,361 | ₩48,695 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,257 | ₩51,363 | ₩47,694 | ₩48,135 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,657 | ₩53,665 | ₩51,203 | ₩51,203 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,455 | ₩53,665 | ₩48,935 | ₩53,444 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,362 | ₩50,309 | ₩47,401 | ₩49,189 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩50,976 | ₩53,351 | ₩50,163 | ₩50,243 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,362 | ₩52,030 | ₩48,882 | ₩51,617 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,150 | ₩51,798 | ₩48,962 | ₩49,362 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,616 | ₩52,524 | ₩48,855 | ₩51,110 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,683 | ₩52,344 | ₩49,776 | ₩49,949 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,271 | ₩53,324 | ₩51,110 | ₩51,110 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,363 | ₩53,511 | ₩50,002 | ₩51,390 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,002 | ₩51,430 | ₩48,895 | ₩50,870 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,774 | ₩50,523 | ₩46,252 | ₩50,042 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,656 | ₩49,882 | ₩46,587 | ₩46,614 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,187 | ₩49,976 | ₩47,007 | ₩49,762 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩46,974 | ₩48,255 | ₩45,707 | ₩46,827 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,056 | ₩50,056 | ₩45,493 | ₩46,667 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,015 | ₩52,751 | ₩45,792 | ₩47,361 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,895 | ₩50,369 | ₩47,158 | ₩48,535 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,868 | ₩49,455 | ₩47,654 | ₩48,895 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,815 | ₩48,862 | ₩46,467 | ₩48,708 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩46,987 | ₩48,855 | ₩46,093 | ₩48,001 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,627 | ₩48,001 | ₩44,679 | ₩46,934 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,080 | ₩46,947 | ₩44,919 | ₩46,454 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,760 | ₩47,748 | ₩45,080 | ₩45,733 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,761 | ₩48,435 | ₩44,946 | ₩45,680 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,573 | ₩48,148 | ₩44,426 | ₩47,201 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,027 | ₩48,015 | ₩44,839 | ₩45,253 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,320 | ₩47,915 | ₩45,073 | ₩47,481 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,428 | ₩47,995 | ₩44,506 | ₩45,186 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,481 | ₩48,969 | ₩46,607 | ₩47,975 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,321 | ₩48,321 | ₩45,280 | ₩47,414 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,161 | ₩48,695 | ₩46,560 | ₩47,975 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,426 | ₩46,494 | ₩44,973 | ₩46,494 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,626 | ₩45,693 | ₩44,199 | ₩44,973 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,359 | ₩46,360 | ₩44,286 | ₩44,719 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,186 | ₩46,240 | ₩43,532 | ₩44,346 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩41,998 | ₩45,667 | ₩41,878 | ₩44,119 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,916 | ₩42,024 | ₩38,569 | ₩41,691 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,236 | ₩40,384 | ₩37,702 | ₩38,943 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,355 | ₩38,202 | ₩36,034 | ₩37,689 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,276 | ₩38,996 | ₩36,281 | ₩37,342 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,783 | ₩39,770 | ₩37,755 | ₩38,476 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩38,956 | ₩38,956 | ₩37,529 | ₩38,222 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,410 | ₩40,183 | ₩38,863 | ₩38,916 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,476 | ₩39,610 | ₩37,475 | ₩39,583 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,368 | ₩39,583 | ₩35,888 | ₩38,956 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,820 | ₩36,942 | ₩34,820 | ₩36,288 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,033 | ₩34,967 | ₩33,846 | ₩34,367 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,593 | ₩35,221 | ₩33,353 | ₩33,900 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,700 | ₩35,714 | ₩33,693 | ₩34,740 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,354 | ₩37,368 | ₩34,700 | ₩34,780 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,741 | ₩37,335 | ₩34,367 | ₩35,581 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,276 | ₩38,276 | ₩34,273 | ₩36,781 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,356 | ₩39,163 | ₩36,395 | ₩37,222 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,715 | ₩40,317 | ₩36,759 | ₩38,129 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩34,980 | ₩40,277 | ₩33,513 | ₩37,715 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,552 | ₩33,379 | ₩31,552 | ₩33,206 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,484 | ₩31,792 | ₩30,435 | ₩31,165 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,926 | ₩33,059 | ₩29,364 | ₩30,471 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,725 | ₩32,912 | ₩30,698 | ₩32,726 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,618 | ₩32,285 | ₩30,458 | ₩31,191 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,458 | ₩32,059 | ₩30,578 | ₩31,765 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,285 | ₩32,499 | ₩29,297 | ₩31,939 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,325 | ₩33,600 | ₩31,165 | ₩31,738 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,566 | ₩33,633 | ₩32,366 | ₩32,419 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,073 | ₩33,073 | ₩31,752 | ₩32,712 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,805 | ₩32,993 | ₩30,364 | ₩32,579 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,218 | ₩33,046 | ₩30,124 | ₩32,285 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,124 | ₩31,738 | ₩29,557 | ₩30,885 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,710 | ₩30,471 | ₩28,243 | ₩30,444 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,736 | ₩29,150 | ₩27,203 | ₩28,937 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,882 | ₩28,016 | ₩26,415 | ₩27,723 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,910 | ₩29,631 | ₩26,309 | ₩27,069 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,670 | ₩30,204 | ₩28,670 | ₩29,044 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,497 | ₩30,351 | ₩28,977 | ₩29,110 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,790 | ₩30,071 | ₩28,430 | ₩29,884 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,856 | ₩28,964 | ₩27,204 | ₩28,857 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,868 | ₩28,403 | ₩25,822 | ₩27,629 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,388 | ₩26,242 | ₩24,194 | ₩25,708 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,603 | ₩27,783 | ₩24,174 | ₩24,468 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,856 | ₩29,150 | ₩26,696 | ₩27,189 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,336 | ₩28,897 | ₩26,682 | ₩28,030 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,096 | ₩29,350 | ₩27,096 | ₩28,577 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,016 | ₩28,843 | ₩26,816 | ₩26,909 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,349 | ₩28,803 | ₩25,895 | ₩28,070 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,831 | ₩30,231 | ₩26,122 | ₩27,349 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,617 | ₩30,178 | ₩28,523 | ₩29,897 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,417 | ₩30,685 | ₩28,417 | ₩29,951 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩30,951 | ₩31,033 | ₩28,417 | ₩28,550 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,592 | ₩32,352 | ₩30,705 | ₩31,005 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,244 | ₩32,352 | ₩30,071 | ₩31,432 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,018 | ₩31,225 | ₩29,904 | ₩30,351 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,711 | ₩31,738 | ₩30,524 | ₩30,778 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,005 | ₩32,032 | ₩30,487 | ₩30,685 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,617 | ₩31,664 | ₩29,070 | ₩30,524 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,218 | ₩31,218 | ₩28,363 | ₩29,564 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,911 | ₩32,552 | ₩30,231 | ₩31,138 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,072 | ₩32,259 | ₩29,924 | ₩30,458 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,151 | ₩31,985 | ₩29,577 | ₩31,485 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩31,965 | ₩32,612 | ₩30,618 | ₩30,685 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,405 | ₩33,266 | ₩30,431 | ₩31,939 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,752 | ₩32,712 | ₩31,098 | ₩32,406 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,151 | ₩32,472 | ₩30,725 | ₩32,352 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,565 | ₩31,965 | ₩30,685 | ₩31,378 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,752 | ₩32,606 | ₩31,205 | ₩31,992 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,632 | ₩32,933 | ₩31,085 | ₩32,045 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,447 | ₩35,020 | ₩32,205 | ₩32,526 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,247 | ₩35,816 | ₩33,379 | ₩34,593 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,752 | ₩34,940 | ₩32,245 | ₩34,207 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,366 | ₩34,393 | ₩32,120 | ₩32,939 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,926 | ₩34,287 | ₩32,019 | ₩33,833 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,219 | ₩34,220 | ₩32,686 | ₩33,966 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,700 | ₩35,447 | ₩32,739 | ₩32,806 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,699 | ₩35,514 | ₩32,173 | ₩35,234 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,248 | ₩36,701 | ₩31,018 | ₩32,579 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,098 | ₩36,008 | ₩29,457 | ₩33,886 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,016 | ₩32,659 | ₩26,682 | ₩31,352 | +11.90% | 767만 |
|---|