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 | ₩75,012 | ₩76,148 | ₩74,224 | ₩75,908 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,518 | ₩75,400 | ₩72,904 | ₩75,133 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,906 | ₩76,255 | ₩73,423 | ₩73,930 | -1.30% | 17만 |
| 2026.10.06 | ₩75,560 | ₩77,076 | ₩75,106 | ₩76,308 | +0.99% | 25만 |
| 2026.10.05 | ₩76,388 | ₩76,602 | ₩74,732 | ₩74,812 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,883 | ₩77,724 | ₩75,507 | ₩76,335 | -0.71% | 68.6만 |
| 2026.10.01 | ₩73,062 | ₩77,484 | ₩72,314 | ₩76,629 | +4.88% | 127만 |
| 2026.09.30 | ₩74,478 | ₩74,939 | ₩72,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,675 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,176 | ₩74,839 | ₩69,956 | ₩74,104 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩70,043 | ₩71,677 | ₩68,760 | ₩70,510 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,167 | ₩74,157 | ₩70,657 | ₩70,751 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,446 | ₩72,207 | ₩68,547 | ₩71,299 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩71,058 | ₩72,648 | ₩69,508 | ₩72,073 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,835 | ₩73,636 | ₩70,043 | ₩71,031 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,476 | ₩73,857 | ₩72,100 | ₩73,009 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,904 | ₩73,997 | ₩72,761 | ₩73,463 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩74,037 | ₩74,799 | ₩73,022 | ₩73,236 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,142 | ₩74,799 | ₩72,461 | ₩73,490 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,505 | ₩74,812 | ₩72,140 | ₩72,421 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,768 | ₩75,680 | ₩71,499 | ₩75,346 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,955 | ₩72,955 | ₩70,791 | ₩71,673 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,915 | ₩72,915 | ₩70,644 | ₩71,058 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,699 | ₩73,329 | ₩71,245 | ₩72,795 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,825 | ₩74,839 | ₩71,860 | ₩71,940 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,095 | ₩76,749 | ₩74,665 | ₩75,159 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩75,079 | ₩76,976 | ₩75,079 | ₩76,749 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,451 | ₩76,562 | ₩74,411 | ₩74,972 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,478 | ₩76,375 | ₩74,184 | ₩74,438 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,507 | ₩75,507 | ₩73,122 | ₩74,465 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,427 | ₩76,322 | ₩73,770 | ₩74,438 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,552 | ₩75,627 | ₩71,405 | ₩75,560 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,163 | ₩71,299 | ₩69,041 | ₩70,978 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,411 | ₩69,883 | ₩67,351 | ₩69,749 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,505 | ₩68,720 | ₩65,461 | ₩66,783 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,598 | ₩67,752 | ₩65,895 | ₩67,010 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,798 | ₩67,411 | ₩60,798 | ₩67,224 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,718 | ₩61,854 | ₩60,050 | ₩60,144 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,437 | ₩61,847 | ₩59,542 | ₩61,119 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,539 | ₩65,561 | ₩62,835 | ₩65,461 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩66,075 | ₩66,075 | ₩63,470 | ₩65,314 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,611 | ₩65,446 | ₩58,928 | ₩64,525 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,552 | ₩67,812 | ₩64,552 | ₩66,797 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,182 | ₩66,823 | ₩64,712 | ₩64,753 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,968 | ₩67,371 | ₩64,325 | ₩65,621 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,222 | ₩67,291 | ₩65,046 | ₩66,369 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,797 | ₩67,438 | ₩65,217 | ₩65,461 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,928 | ₩67,344 | ₩65,073 | ₩66,463 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,548 | ₩65,861 | ₩61,987 | ₩64,913 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,390 | ₩63,991 | ₩62,564 | ₩63,697 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩61,065 | ₩63,590 | ₩60,117 | ₩63,230 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,107 | ₩62,668 | ₩59,502 | ₩61,560 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,441 | ₩63,210 | ₩60,344 | ₩61,613 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,949 | ₩63,871 | ₩61,065 | ₩62,188 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,886 | ₩64,552 | ₩57,886 | ₩62,709 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,313 | ₩59,075 | ₩56,617 | ₩57,205 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,575 | ₩58,073 | ₩53,851 | ₩57,939 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,111 | ₩57,111 | ₩54,319 | ₩55,334 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,283 | ₩58,337 | ₩56,243 | ₩57,178 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,476 | ₩59,916 | ₩56,056 | ₩56,884 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,632 | ₩60,117 | ₩56,782 | ₩59,382 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,777 | ₩57,859 | ₩56,517 | ₩57,191 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,311 | ₩58,367 | ₩56,129 | ₩56,403 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,283 | ₩58,540 | ₩55,909 | ₩57,325 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,456 | ₩57,859 | ₩55,508 | ₩56,069 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,819 | ₩59,195 | ₩54,773 | ₩57,351 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,956 | ₩58,180 | ₩51,874 | ₩58,060 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,918 | ₩55,414 | ₩51,473 | ₩52,636 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,407 | ₩55,348 | ₩49,777 | ₩54,119 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,748 | ₩50,992 | ₩48,294 | ₩50,645 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,710 | ₩51,500 | ₩47,967 | ₩48,574 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,926 | ₩52,769 | ₩48,568 | ₩49,269 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,296 | ₩50,605 | ₩47,439 | ₩50,391 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,844 | ₩51,046 | ₩48,989 | ₩50,672 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩47,051 | ₩49,389 | ₩45,836 | ₩49,309 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,109 | ₩50,485 | ₩47,733 | ₩47,813 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,311 | ₩50,672 | ₩47,706 | ₩49,082 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩48,053 | ₩50,204 | ₩46,664 | ₩50,057 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,962 | ₩49,122 | ₩47,132 | ₩48,000 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,779 | ₩51,166 | ₩48,561 | ₩49,657 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,137 | ₩53,050 | ₩50,137 | ₩51,260 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,592 | ₩51,293 | ₩49,136 | ₩50,097 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩50,979 | ₩52,823 | ₩49,576 | ₩49,990 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,679 | ₩50,832 | ₩46,811 | ₩50,471 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,256 | ₩51,046 | ₩46,664 | ₩46,771 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,107 | ₩50,097 | ₩47,065 | ₩49,256 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,427 | ₩50,725 | ₩48,427 | ₩48,761 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,326 | ₩51,433 | ₩47,759 | ₩48,200 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,729 | ₩53,738 | ₩51,273 | ₩51,273 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,523 | ₩53,738 | ₩49,002 | ₩53,517 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,429 | ₩50,378 | ₩47,466 | ₩49,256 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩51,046 | ₩53,424 | ₩50,231 | ₩50,311 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,429 | ₩52,101 | ₩48,948 | ₩51,687 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,220 | ₩51,869 | ₩49,029 | ₩49,429 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,683 | ₩52,596 | ₩48,922 | ₩51,179 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,754 | ₩52,415 | ₩49,844 | ₩50,017 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,344 | ₩53,397 | ₩51,179 | ₩51,179 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,431 | ₩53,584 | ₩50,071 | ₩51,460 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,071 | ₩51,500 | ₩48,962 | ₩50,939 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,838 | ₩50,592 | ₩46,315 | ₩50,111 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,723 | ₩49,950 | ₩46,651 | ₩46,677 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,252 | ₩50,044 | ₩47,071 | ₩49,830 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩47,038 | ₩48,321 | ₩45,769 | ₩46,891 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,124 | ₩50,124 | ₩45,555 | ₩46,731 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,082 | ₩52,823 | ₩45,854 | ₩47,426 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,962 | ₩50,438 | ₩47,222 | ₩48,601 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,935 | ₩49,523 | ₩47,719 | ₩48,962 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,880 | ₩48,928 | ₩46,530 | ₩48,775 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩47,051 | ₩48,922 | ₩46,156 | ₩48,067 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,691 | ₩48,067 | ₩44,740 | ₩46,998 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,143 | ₩47,011 | ₩44,981 | ₩46,517 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,822 | ₩47,813 | ₩45,141 | ₩45,796 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,826 | ₩48,501 | ₩45,007 | ₩45,742 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,635 | ₩48,214 | ₩44,486 | ₩47,265 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,092 | ₩48,080 | ₩44,901 | ₩45,315 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,382 | ₩47,980 | ₩45,134 | ₩47,546 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,492 | ₩48,060 | ₩44,567 | ₩45,248 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,546 | ₩49,035 | ₩46,671 | ₩48,040 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,387 | ₩48,387 | ₩45,341 | ₩47,479 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,225 | ₩48,761 | ₩46,624 | ₩48,040 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,488 | ₩46,557 | ₩45,034 | ₩46,557 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,687 | ₩45,756 | ₩44,259 | ₩45,034 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,420 | ₩46,424 | ₩44,346 | ₩44,780 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,246 | ₩46,303 | ₩43,591 | ₩44,406 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,055 | ₩45,729 | ₩41,935 | ₩44,179 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,969 | ₩42,082 | ₩38,622 | ₩41,748 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,288 | ₩40,439 | ₩37,753 | ₩38,996 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,406 | ₩38,254 | ₩36,083 | ₩37,740 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,328 | ₩39,049 | ₩36,331 | ₩37,393 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,835 | ₩39,824 | ₩37,807 | ₩38,528 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩39,009 | ₩39,009 | ₩37,580 | ₩38,274 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,463 | ₩40,238 | ₩38,916 | ₩38,969 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,528 | ₩39,664 | ₩37,526 | ₩39,637 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,417 | ₩39,637 | ₩35,937 | ₩39,009 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,868 | ₩36,992 | ₩34,868 | ₩36,337 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,080 | ₩35,015 | ₩33,893 | ₩34,414 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,641 | ₩35,269 | ₩33,398 | ₩33,946 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,748 | ₩35,763 | ₩33,739 | ₩34,788 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,404 | ₩37,419 | ₩34,748 | ₩34,828 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,792 | ₩37,386 | ₩34,414 | ₩35,629 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,328 | ₩38,328 | ₩34,320 | ₩36,832 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,408 | ₩39,216 | ₩36,444 | ₩37,272 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,767 | ₩40,372 | ₩36,809 | ₩38,181 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩35,028 | ₩40,332 | ₩33,559 | ₩37,767 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,595 | ₩33,425 | ₩31,595 | ₩33,251 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,526 | ₩31,835 | ₩30,477 | ₩31,207 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,971 | ₩33,104 | ₩29,404 | ₩30,513 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,766 | ₩32,957 | ₩30,740 | ₩32,770 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,662 | ₩32,330 | ₩30,499 | ₩31,234 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,501 | ₩32,102 | ₩30,620 | ₩31,808 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,328 | ₩32,543 | ₩29,337 | ₩31,982 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,370 | ₩33,645 | ₩31,207 | ₩31,782 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,610 | ₩33,679 | ₩32,410 | ₩32,463 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,118 | ₩33,118 | ₩31,795 | ₩32,757 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,849 | ₩33,038 | ₩30,406 | ₩32,623 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,259 | ₩33,091 | ₩30,165 | ₩32,330 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,165 | ₩31,782 | ₩29,598 | ₩30,927 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,749 | ₩30,513 | ₩28,282 | ₩30,486 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,774 | ₩29,190 | ₩27,240 | ₩28,976 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,919 | ₩28,055 | ₩26,451 | ₩27,761 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,950 | ₩29,671 | ₩26,345 | ₩27,106 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,709 | ₩30,245 | ₩28,709 | ₩29,083 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,537 | ₩30,392 | ₩29,016 | ₩29,150 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,829 | ₩30,112 | ₩28,469 | ₩29,925 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,894 | ₩29,003 | ₩27,241 | ₩28,896 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,904 | ₩28,442 | ₩25,857 | ₩27,667 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,421 | ₩26,278 | ₩24,227 | ₩25,743 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,640 | ₩27,821 | ₩24,207 | ₩24,501 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,894 | ₩29,190 | ₩26,732 | ₩27,226 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,375 | ₩28,936 | ₩26,719 | ₩28,068 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,133 | ₩29,390 | ₩27,133 | ₩28,616 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,055 | ₩28,883 | ₩26,852 | ₩26,946 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,387 | ₩28,843 | ₩25,930 | ₩28,108 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,871 | ₩30,272 | ₩26,158 | ₩27,387 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,658 | ₩30,219 | ₩28,562 | ₩29,938 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,455 | ₩30,726 | ₩28,455 | ₩29,992 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩30,994 | ₩31,075 | ₩28,455 | ₩28,589 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,635 | ₩32,396 | ₩30,746 | ₩31,047 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,286 | ₩32,396 | ₩30,112 | ₩31,475 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,060 | ₩31,267 | ₩29,945 | ₩30,392 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,753 | ₩31,782 | ₩30,566 | ₩30,820 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,047 | ₩32,076 | ₩30,529 | ₩30,726 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,658 | ₩31,707 | ₩29,110 | ₩30,566 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,261 | ₩31,261 | ₩28,402 | ₩29,604 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,953 | ₩32,597 | ₩30,272 | ₩31,181 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,116 | ₩32,303 | ₩29,965 | ₩30,499 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,194 | ₩32,029 | ₩29,618 | ₩31,528 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩32,009 | ₩32,657 | ₩30,660 | ₩30,726 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,448 | ₩33,311 | ₩30,473 | ₩31,982 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,795 | ₩32,757 | ₩31,141 | ₩32,450 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,194 | ₩32,517 | ₩30,766 | ₩32,396 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,608 | ₩32,009 | ₩30,726 | ₩31,421 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,795 | ₩32,650 | ₩31,247 | ₩32,036 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,677 | ₩32,977 | ₩31,127 | ₩32,089 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,494 | ₩35,068 | ₩32,249 | ₩32,570 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,293 | ₩35,864 | ₩33,425 | ₩34,641 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,797 | ₩34,988 | ₩32,289 | ₩34,253 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,412 | ₩34,440 | ₩32,164 | ₩32,984 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,973 | ₩34,333 | ₩32,062 | ₩33,879 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,265 | ₩34,267 | ₩32,730 | ₩34,013 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,748 | ₩35,496 | ₩32,784 | ₩32,851 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,744 | ₩35,562 | ₩32,217 | ₩35,282 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,297 | ₩36,751 | ₩31,060 | ₩32,623 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,139 | ₩36,057 | ₩29,497 | ₩33,933 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,055 | ₩32,704 | ₩26,719 | ₩31,394 | +11.90% | 767만 |
|---|