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 | ₩74,932 | ₩76,067 | ₩74,145 | ₩75,826 | +1.19% | 17.7만 |
| 2026.10.08 | ₩74,438 | ₩75,319 | ₩72,826 | ₩75,052 | +0.82% | 18.5만 |
| 2026.10.07 | ₩74,825 | ₩76,173 | ₩73,344 | ₩73,851 | -1.30% | 17만 |
| 2026.10.06 | ₩75,479 | ₩76,994 | ₩75,026 | ₩76,227 | +0.99% | 25만 |
| 2026.10.05 | ₩76,307 | ₩76,520 | ₩74,652 | ₩74,732 | -2.06% | 23.1만 |
| 2026.10.02 | ₩76,800 | ₩77,641 | ₩75,426 | ₩76,253 | -0.71% | 68.6만 |
| 2026.10.01 | ₩72,984 | ₩77,401 | ₩72,236 | ₩76,547 | +4.88% | 127만 |
| 2026.09.30 | ₩74,398 | ₩74,859 | ₩71,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,597 |
| -2.42% |
| 69.6만 |
| 2026.09.29 | ₩70,101 | ₩74,759 | ₩69,881 | ₩74,025 | +5.60% | 103.3만 |
|---|
| 2026.09.28 | ₩69,968 | ₩71,600 | ₩68,687 | ₩70,435 | +0.67% | 57.4만 |
|---|
| 2026.09.25 | ₩72,090 | ₩74,078 | ₩70,582 | ₩70,675 | -1.96% | 56.9만 |
|---|
| 2026.09.24 | ₩71,369 | ₩72,130 | ₩68,473 | ₩71,222 | -0.21% | 47.7만 |
|---|
| 2026.09.23 | ₩70,982 | ₩72,570 | ₩69,434 | ₩71,996 | +1.43% | 108.1만 |
|---|
| 2026.09.22 | ₩72,757 | ₩73,558 | ₩69,968 | ₩70,955 | -2.48% | 39.3만 |
|---|
| 2026.09.21 | ₩73,398 | ₩73,778 | ₩72,023 | ₩72,930 | -0.64% | 33.5만 |
|---|
| 2026.09.18 | ₩73,825 | ₩73,918 | ₩72,684 | ₩73,384 | -0.60% | 74.7만 |
|---|
| 2026.09.17 | ₩73,958 | ₩74,719 | ₩72,944 | ₩73,157 | -1.08% | 23.3만 |
|---|
| 2026.09.16 | ₩73,064 | ₩74,719 | ₩72,383 | ₩73,411 | +0.47% | 28.6만 |
|---|
| 2026.09.15 | ₩74,425 | ₩74,732 | ₩72,063 | ₩72,343 | -2.80% | 18.5만 |
|---|
| 2026.09.14 | ₩72,690 | ₩75,599 | ₩71,422 | ₩75,266 | +3.54% | 33.1만 |
|---|
| 2026.09.11 | ₩72,877 | ₩72,877 | ₩70,715 | ₩71,596 | -1.76% | 30.2만 |
|---|
| 2026.09.10 | ₩72,837 | ₩72,837 | ₩70,568 | ₩70,982 | -2.55% | 43.4만 |
|---|
| 2026.09.09 | ₩71,623 | ₩73,251 | ₩71,169 | ₩72,717 | +1.53% | 37만 |
|---|
| 2026.09.08 | ₩74,745 | ₩74,759 | ₩71,783 | ₩71,863 | -3.86% | 32.6만 |
|---|
| 2026.09.04 | ₩76,013 | ₩76,667 | ₩74,585 | ₩75,079 | -1.23% | 76.3만 |
|---|
| 2026.09.03 | ₩74,999 | ₩76,894 | ₩74,999 | ₩76,667 | +2.22% | 17.1만 |
|---|
| 2026.09.02 | ₩74,372 | ₩76,480 | ₩74,332 | ₩74,892 | +0.70% | 29.5만 |
|---|
| 2026.09.01 | ₩74,398 | ₩76,293 | ₩74,105 | ₩74,358 | -0.05% | 39.7만 |
|---|
| 2026.08.31 | ₩75,426 | ₩75,426 | ₩73,044 | ₩74,385 | -1.38% | 31.1만 |
|---|
| 2026.08.28 | ₩75,346 | ₩76,240 | ₩73,691 | ₩74,358 | -1.31% | 31.1만 |
|---|
| 2026.08.27 | ₩71,476 | ₩75,546 | ₩71,329 | ₩75,479 | +5.60% | 59.4만 |
|---|
| 2026.08.26 | ₩70,088 | ₩71,222 | ₩68,967 | ₩70,902 | +1.16% | 40.1만 |
|---|
| 2026.08.25 | ₩67,339 | ₩69,808 | ₩67,279 | ₩69,674 | +3.47% | 57.3만 |
|---|
| 2026.08.24 | ₩67,432 | ₩68,647 | ₩65,391 | ₩66,712 | -1.07% | 74.9만 |
|---|
| 2026.08.21 | ₩67,526 | ₩67,679 | ₩65,824 | ₩66,939 | -0.87% | 76.9만 |
|---|
| 2026.08.20 | ₩60,733 | ₩67,339 | ₩60,733 | ₩67,152 | +10.57% | 323.8만 |
|---|
| 2026.08.19 | ₩60,653 | ₩61,787 | ₩59,986 | ₩60,079 | -0.95% | 56.2만 |
|---|
| 2026.08.18 | ₩60,373 | ₩61,781 | ₩59,479 | ₩61,053 | +1.13% | 47.7만 |
|---|
| 2026.08.17 | ₩64,470 | ₩65,491 | ₩62,768 | ₩65,391 | +1.43% | 18.9만 |
|---|
| 2026.08.14 | ₩66,004 | ₩66,004 | ₩63,402 | ₩65,244 | -1.15% | 28.4만 |
|---|
| 2026.08.13 | ₩60,546 | ₩65,376 | ₩58,865 | ₩64,456 | +6.46% | 85.5만 |
|---|
| 2026.08.12 | ₩64,483 | ₩67,739 | ₩64,483 | ₩66,725 | +3.48% | 45.7만 |
|---|
| 2026.08.11 | ₩66,111 | ₩66,752 | ₩64,643 | ₩64,683 | -2.16% | 24.4만 |
|---|
| 2026.08.10 | ₩65,898 | ₩67,299 | ₩64,256 | ₩65,551 | -0.53% | 43.1만 |
|---|
| 2026.08.07 | ₩66,151 | ₩67,219 | ₩64,977 | ₩66,298 | +0.22% | 25.9만 |
|---|
| 2026.08.06 | ₩66,725 | ₩67,366 | ₩65,148 | ₩65,391 | -2.00% | 22.7만 |
|---|
| 2026.08.05 | ₩65,858 | ₩67,272 | ₩65,003 | ₩66,391 | +0.81% | 31.7만 |
|---|
| 2026.08.04 | ₩62,481 | ₩65,791 | ₩61,921 | ₩64,843 | +3.78% | 44.8만 |
|---|
| 2026.08.03 | ₩63,322 | ₩63,923 | ₩62,497 | ₩63,629 | +0.48% | 17.4만 |
|---|
| 2026.07.31 | ₩61,000 | ₩63,522 | ₩60,053 | ₩63,162 | +3.54% | 41.6만 |
|---|
| 2026.07.30 | ₩62,041 | ₩62,601 | ₩59,439 | ₩61,494 | -0.88% | 31.6만 |
|---|
| 2026.07.29 | ₩62,375 | ₩63,142 | ₩60,279 | ₩61,547 | -1.33% | 36.1만 |
|---|
| 2026.07.28 | ₩62,882 | ₩63,802 | ₩61,000 | ₩62,121 | -1.21% | 48.9만 |
|---|
| 2026.07.27 | ₩57,824 | ₩64,483 | ₩57,824 | ₩62,641 | +8.33% | 91.8만 |
|---|
| 2026.07.24 | ₩58,251 | ₩59,012 | ₩56,556 | ₩57,143 | -1.90% | 49.9만 |
|---|
| 2026.07.23 | ₩55,515 | ₩58,011 | ₩53,794 | ₩57,877 | +4.25% | 31.7만 |
|---|
| 2026.07.22 | ₩57,050 | ₩57,050 | ₩54,261 | ₩55,275 | -3.11% | 21.5만 |
|---|
| 2026.07.21 | ₩56,222 | ₩58,275 | ₩56,182 | ₩57,117 | +1.59% | 17.7만 |
|---|
| 2026.07.20 | ₩59,412 | ₩59,852 | ₩55,996 | ₩56,823 | -4.36% | 26.6만 |
|---|
| 2026.07.17 | ₩57,570 | ₩60,053 | ₩56,722 | ₩59,319 | +3.04% | 59.8만 |
|---|
| 2026.07.16 | ₩56,716 | ₩57,797 | ₩56,456 | ₩57,130 | +0.73% | 12.4만 |
|---|
| 2026.07.15 | ₩57,250 | ₩58,304 | ₩56,069 | ₩56,343 | -1.59% | 18.4만 |
|---|
| 2026.07.14 | ₩56,222 | ₩58,478 | ₩55,849 | ₩57,263 | +1.85% | 16.4만 |
|---|
| 2026.07.13 | ₩56,396 | ₩57,797 | ₩55,448 | ₩56,009 | -0.69% | 18.5만 |
|---|
| 2026.07.10 | ₩57,757 | ₩59,132 | ₩54,715 | ₩57,290 | -0.81% | 46.2만 |
|---|
| 2026.07.09 | ₩52,900 | ₩58,117 | ₩51,819 | ₩57,997 | +9.64% | 48.1만 |
|---|
| 2026.07.08 | ₩53,860 | ₩55,355 | ₩51,418 | ₩52,579 | -2.38% | 19.4만 |
|---|
| 2026.07.07 | ₩51,352 | ₩55,288 | ₩49,723 | ₩54,061 | +5.28% | 68.5만 |
|---|
| 2026.07.06 | ₩48,696 | ₩50,938 | ₩48,242 | ₩50,591 | +3.89% | 25.8만 |
|---|
| 2026.07.02 | ₩49,657 | ₩51,445 | ₩47,915 | ₩48,522 | -2.28% | 57.2만 |
|---|
| 2026.07.01 | ₩50,871 | ₩52,713 | ₩48,516 | ₩49,216 | -3.25% | 94만 |
|---|
| 2026.06.30 | ₩49,243 | ₩50,551 | ₩47,388 | ₩50,337 | +2.22% | 94.4만 |
|---|
| 2026.06.29 | ₩49,790 | ₩50,991 | ₩48,936 | ₩50,618 | +1.66% | 86만 |
|---|
| 2026.06.26 | ₩47,001 | ₩49,336 | ₩45,787 | ₩49,256 | +4.80% | 44.1만 |
|---|
| 2026.06.25 | ₩49,056 | ₩50,431 | ₩47,682 | ₩47,762 | -2.64% | 60.6만 |
|---|
| 2026.06.24 | ₩50,257 | ₩50,618 | ₩47,655 | ₩49,030 | -2.44% | 24.9만 |
|---|
| 2026.06.23 | ₩48,002 | ₩50,151 | ₩46,614 | ₩50,004 | +4.17% | 14.3만 |
|---|
| 2026.06.22 | ₩48,909 | ₩49,070 | ₩47,081 | ₩47,949 | -1.96% | 28.6만 |
|---|
| 2026.06.18 | ₩50,724 | ₩51,111 | ₩48,509 | ₩49,603 | -2.21% | 37.1만 |
|---|
| 2026.06.17 | ₩50,084 | ₩52,993 | ₩50,084 | ₩51,205 | +2.24% | 18.5만 |
|---|
| 2026.06.16 | ₩50,538 | ₩51,238 | ₩49,083 | ₩50,044 | -0.98% | 23.6만 |
|---|
| 2026.06.15 | ₩50,925 | ₩52,766 | ₩49,523 | ₩49,937 | -1.94% | 23.3만 |
|---|
| 2026.06.12 | ₩47,628 | ₩50,778 | ₩46,761 | ₩50,417 | +5.86% | 38.3만 |
|---|
| 2026.06.11 | ₩49,203 | ₩50,991 | ₩46,614 | ₩46,721 | -5.04% | 33.7만 |
|---|
| 2026.06.10 | ₩48,055 | ₩50,044 | ₩47,014 | ₩49,203 | +2.39% | 38.3만 |
|---|
| 2026.06.09 | ₩48,376 | ₩50,671 | ₩48,376 | ₩48,709 | +0.69% | 24.8만 |
|---|
| 2026.06.08 | ₩51,271 | ₩51,378 | ₩47,708 | ₩48,149 | -6.09% | 39.2만 |
|---|
| 2026.06.05 | ₩52,673 | ₩53,680 | ₩51,218 | ₩51,218 | -2.76% | 32.5만 |
|---|
| 2026.06.04 | ₩49,470 | ₩53,680 | ₩48,949 | ₩53,460 | +8.07% | 23.3만 |
|---|
| 2026.06.03 | ₩49,377 | ₩50,324 | ₩47,415 | ₩49,203 | -0.35% | 20.6만 |
|---|
| 2026.06.02 | ₩50,991 | ₩53,367 | ₩50,177 | ₩50,257 | -1.44% | 32.4만 |
|---|
| 2026.06.01 | ₩49,377 | ₩52,046 | ₩48,896 | ₩51,632 | +4.57% | 34.9만 |
|---|
| 2026.05.29 | ₩51,165 | ₩51,813 | ₩48,976 | ₩49,377 | -3.50% | 20.3만 |
|---|
| 2026.05.28 | ₩49,630 | ₩52,539 | ₩48,869 | ₩51,125 | +3.01% | 37.1만 |
|---|
| 2026.05.27 | ₩51,699 | ₩52,359 | ₩49,790 | ₩49,964 | -3.36% | 17.9만 |
|---|
| 2026.05.26 | ₩53,287 | ₩53,340 | ₩51,125 | ₩51,125 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩50,377 | ₩53,527 | ₩50,017 | ₩51,405 | +2.04% | 19만 |
|---|
| 2026.05.21 | ₩50,017 | ₩51,445 | ₩48,909 | ₩50,884 | +1.73% | 14.7만 |
|---|
| 2026.05.20 | ₩46,788 | ₩50,538 | ₩46,266 | ₩50,057 | +6.99% | 12.1만 |
|---|
| 2026.05.19 | ₩49,670 | ₩49,897 | ₩46,601 | ₩46,627 | -6.13% | 17.3만 |
|---|
| 2026.05.18 | ₩47,201 | ₩49,990 | ₩47,021 | ₩49,777 | +5.46% | 33.1만 |
|---|
| 2026.05.15 | ₩46,988 | ₩48,269 | ₩45,720 | ₩46,841 | -0.31% | 22.1만 |
|---|
| 2026.05.14 | ₩50,070 | ₩50,070 | ₩45,506 | ₩46,681 | -6.77% | 33.7만 |
|---|
| 2026.05.13 | ₩49,030 | ₩52,766 | ₩45,805 | ₩47,375 | -3.38% | 40.5만 |
|---|
| 2026.05.12 | ₩48,909 | ₩50,384 | ₩47,172 | ₩48,549 | -0.74% | 51.6만 |
|---|
| 2026.05.11 | ₩48,883 | ₩49,470 | ₩47,668 | ₩48,909 | +0.05% | 20.7만 |
|---|
| 2026.05.08 | ₩47,828 | ₩48,876 | ₩46,481 | ₩48,723 | +1.87% | 17.1만 |
|---|
| 2026.05.07 | ₩47,001 | ₩48,869 | ₩46,107 | ₩48,015 | +2.16% | 16.2만 |
|---|
| 2026.05.06 | ₩46,641 | ₩48,015 | ₩44,692 | ₩46,948 | +0.66% | 20.4만 |
|---|
| 2026.05.05 | ₩46,094 | ₩46,961 | ₩44,933 | ₩46,467 | +0.81% | 13.9만 |
|---|
| 2026.05.04 | ₩45,773 | ₩47,762 | ₩45,093 | ₩45,747 | -0.06% | 17.6만 |
|---|
| 2026.05.01 | ₩47,775 | ₩48,449 | ₩44,959 | ₩45,693 | -4.36% | 18.5만 |
|---|
| 2026.04.30 | ₩45,587 | ₩48,162 | ₩44,439 | ₩47,215 | +3.57% | 22.5만 |
|---|
| 2026.04.29 | ₩47,041 | ₩48,029 | ₩44,853 | ₩45,266 | -3.77% | 13.7만 |
|---|
| 2026.04.28 | ₩45,333 | ₩47,929 | ₩45,086 | ₩47,495 | +4.77% | 25.8만 |
|---|
| 2026.04.27 | ₩47,441 | ₩48,009 | ₩44,519 | ₩45,200 | -4.73% | 13.7만 |
|---|
| 2026.04.24 | ₩47,495 | ₩48,983 | ₩46,621 | ₩47,989 | +1.04% | 24만 |
|---|
| 2026.04.23 | ₩48,336 | ₩48,336 | ₩45,293 | ₩47,428 | -1.88% | 34만 |
|---|
| 2026.04.22 | ₩47,175 | ₩48,709 | ₩46,574 | ₩47,989 | +1.73% | 22.2만 |
|---|
| 2026.04.21 | ₩45,440 | ₩46,507 | ₩44,986 | ₩46,507 | +2.35% | 22.7만 |
|---|
| 2026.04.20 | ₩44,639 | ₩45,707 | ₩44,212 | ₩44,986 | +0.78% | 22.2만 |
|---|
| 2026.04.17 | ₩44,372 | ₩46,374 | ₩44,299 | ₩44,732 | +0.81% | 33.8만 |
|---|
| 2026.04.16 | ₩44,199 | ₩46,254 | ₩43,545 | ₩44,359 | +0.36% | 22.6만 |
|---|
| 2026.04.15 | ₩42,010 | ₩45,680 | ₩41,890 | ₩44,132 | +5.05% | 51.1만 |
|---|
| 2026.04.14 | ₩38,927 | ₩42,037 | ₩38,580 | ₩41,703 | +7.13% | 32.3만 |
|---|
| 2026.04.13 | ₩38,247 | ₩40,395 | ₩37,713 | ₩38,954 | +1.85% | 22.5만 |
|---|
| 2026.04.10 | ₩37,366 | ₩38,213 | ₩36,045 | ₩37,700 | +0.89% | 17.8만 |
|---|
| 2026.04.09 | ₩38,287 | ₩39,007 | ₩36,292 | ₩37,353 | -2.44% | 16.2만 |
|---|
| 2026.04.08 | ₩38,794 | ₩39,781 | ₩37,766 | ₩38,487 | -0.79% | 27.7만 |
|---|
| 2026.04.07 | ₩38,967 | ₩38,967 | ₩37,539 | ₩38,233 | -1.88% | 14.2만 |
|---|
| 2026.04.06 | ₩39,421 | ₩40,195 | ₩38,874 | ₩38,927 | -1.25% | 19.9만 |
|---|
| 2026.04.02 | ₩38,487 | ₩39,621 | ₩37,486 | ₩39,595 | +2.88% | 19.8만 |
|---|
| 2026.04.01 | ₩36,378 | ₩39,595 | ₩35,898 | ₩38,967 | +7.12% | 108.4만 |
|---|
| 2026.03.31 | ₩34,830 | ₩36,952 | ₩34,830 | ₩36,298 | +4.21% | 72.7만 |
|---|
| 2026.03.30 | ₩34,043 | ₩34,977 | ₩33,856 | ₩34,377 | +0.98% | 34.8만 |
|---|
| 2026.03.27 | ₩34,604 | ₩35,231 | ₩33,363 | ₩33,910 | -2.01% | 29.6만 |
|---|
| 2026.03.26 | ₩34,710 | ₩35,725 | ₩33,703 | ₩34,750 | +0.12% | 39.2만 |
|---|
| 2026.03.25 | ₩36,365 | ₩37,379 | ₩34,710 | ₩34,790 | -4.33% | 38.1만 |
|---|
| 2026.03.24 | ₩36,752 | ₩37,346 | ₩34,377 | ₩35,591 | -3.16% | 27.1만 |
|---|
| 2026.03.23 | ₩38,287 | ₩38,287 | ₩34,283 | ₩36,792 | -3.90% | 48.2만 |
|---|
| 2026.03.20 | ₩38,367 | ₩39,174 | ₩36,405 | ₩37,233 | -2.96% | 103.2만 |
|---|
| 2026.03.19 | ₩37,726 | ₩40,329 | ₩36,769 | ₩38,140 | +1.10% | 59.9만 |
|---|
| 2026.03.18 | ₩34,991 | ₩40,289 | ₩33,523 | ₩37,726 | +7.82% | 135.8만 |
|---|
| 2026.03.17 | ₩31,561 | ₩33,389 | ₩31,561 | ₩33,216 | +5.24% | 31.8만 |
|---|
| 2026.03.16 | ₩30,493 | ₩31,801 | ₩30,444 | ₩31,174 | +2.23% | 17.9만 |
|---|
| 2026.03.13 | ₩32,935 | ₩33,069 | ₩29,372 | ₩30,480 | -7.46% | 55.7만 |
|---|
| 2026.03.12 | ₩30,734 | ₩32,922 | ₩30,707 | ₩32,735 | +6.51% | 20.2만 |
|---|
| 2026.03.11 | ₩31,628 | ₩32,295 | ₩30,467 | ₩31,201 | -1.35% | 9.3만 |
|---|
| 2026.03.10 | ₩31,468 | ₩32,068 | ₩30,587 | ₩31,774 | +0.98% | 25.1만 |
|---|
| 2026.03.09 | ₩31,294 | ₩32,508 | ₩29,306 | ₩31,948 | +2.09% | 15.5만 |
|---|
| 2026.03.06 | ₩32,335 | ₩33,609 | ₩31,174 | ₩31,748 | -1.82% | 21.1만 |
|---|
| 2026.03.05 | ₩32,575 | ₩33,643 | ₩32,375 | ₩32,428 | -0.45% | 8.3만 |
|---|
| 2026.03.04 | ₩33,082 | ₩33,082 | ₩31,761 | ₩32,722 | -1.09% | 10만 |
|---|
| 2026.03.03 | ₩31,814 | ₩33,002 | ₩30,373 | ₩32,588 | +2.43% | 11.5만 |
|---|
| 2026.03.02 | ₩30,226 | ₩33,056 | ₩30,133 | ₩32,295 | +6.84% | 14.1만 |
|---|
| 2026.02.27 | ₩30,133 | ₩31,748 | ₩29,566 | ₩30,894 | +2.52% | 18.5만 |
|---|
| 2026.02.26 | ₩28,718 | ₩30,480 | ₩28,251 | ₩30,453 | +6.04% | 15.3만 |
|---|
| 2026.02.25 | ₩27,744 | ₩29,159 | ₩27,210 | ₩28,945 | +4.33% | 10.9만 |
|---|
| 2026.02.24 | ₩26,890 | ₩28,025 | ₩26,423 | ₩27,731 | +3.13% | 11.7만 |
|---|
| 2026.02.23 | ₩28,919 | ₩29,639 | ₩26,316 | ₩27,077 | -6.37% | 40.9만 |
|---|
| 2026.02.20 | ₩28,678 | ₩30,213 | ₩28,678 | ₩29,052 | +1.30% | 9.4만 |
|---|
| 2026.02.19 | ₩29,506 | ₩30,360 | ₩28,985 | ₩29,119 | -1.31% | 23.6만 |
|---|
| 2026.02.18 | ₩28,799 | ₩30,080 | ₩28,438 | ₩29,893 | +3.80% | 12만 |
|---|
| 2026.02.17 | ₩27,864 | ₩28,972 | ₩27,212 | ₩28,865 | +3.59% | 22.5만 |
|---|
| 2026.02.13 | ₩25,876 | ₩28,412 | ₩25,829 | ₩27,637 | +6.81% | 27.8만 |
|---|
| 2026.02.12 | ₩24,395 | ₩26,250 | ₩24,201 | ₩25,716 | +5.42% | 69.4만 |
|---|
| 2026.02.11 | ₩27,611 | ₩27,791 | ₩24,181 | ₩24,475 | -11.36% | 64.5만 |
|---|
| 2026.02.10 | ₩27,864 | ₩29,159 | ₩26,703 | ₩27,197 | -2.39% | 43.4만 |
|---|
| 2026.02.09 | ₩28,345 | ₩28,905 | ₩26,690 | ₩28,038 | -1.08% | 25.4만 |
|---|
| 2026.02.06 | ₩27,104 | ₩29,359 | ₩27,104 | ₩28,585 | +5.47% | 9만 |
|---|
| 2026.02.05 | ₩28,025 | ₩28,852 | ₩26,823 | ₩26,917 | -3.95% | 29.5만 |
|---|
| 2026.02.04 | ₩27,357 | ₩28,812 | ₩25,903 | ₩28,078 | +2.63% | 48만 |
|---|
| 2026.02.03 | ₩29,839 | ₩30,240 | ₩26,130 | ₩27,357 | -8.32% | 77.3만 |
|---|
| 2026.02.02 | ₩29,626 | ₩30,186 | ₩28,532 | ₩29,906 | +0.95% | 30.4만 |
|---|
| 2026.01.30 | ₩28,425 | ₩30,694 | ₩28,425 | ₩29,960 | +5.40% | 22.6만 |
|---|
| 2026.01.29 | ₩30,960 | ₩31,042 | ₩28,425 | ₩28,558 | -7.76% | 24.5만 |
|---|
| 2026.01.28 | ₩31,601 | ₩32,362 | ₩30,714 | ₩31,014 | -1.86% | 30.5만 |
|---|
| 2026.01.27 | ₩30,253 | ₩32,362 | ₩30,080 | ₩31,441 | +3.93% | 25.1만 |
|---|
| 2026.01.26 | ₩31,027 | ₩31,234 | ₩29,913 | ₩30,360 | -2.15% | 9만 |
|---|
| 2026.01.23 | ₩30,720 | ₩31,748 | ₩30,533 | ₩30,787 | +0.22% | 10.2만 |
|---|
| 2026.01.22 | ₩31,014 | ₩32,041 | ₩30,496 | ₩30,694 | -1.03% | 18.6만 |
|---|
| 2026.01.21 | ₩29,626 | ₩31,673 | ₩29,079 | ₩30,533 | +3.06% | 23.2만 |
|---|
| 2026.01.20 | ₩31,227 | ₩31,227 | ₩28,371 | ₩29,573 | -5.30% | 18.3만 |
|---|
| 2026.01.16 | ₩30,920 | ₩32,562 | ₩30,240 | ₩31,147 | +0.73% | 29.8만 |
|---|
| 2026.01.15 | ₩32,081 | ₩32,268 | ₩29,933 | ₩30,467 | -5.03% | 33.1만 |
|---|
| 2026.01.14 | ₩31,161 | ₩31,995 | ₩29,586 | ₩31,494 | +1.07% | 32.1만 |
|---|
| 2026.01.13 | ₩31,975 | ₩32,622 | ₩30,627 | ₩30,694 | -4.01% | 16.8만 |
|---|
| 2026.01.12 | ₩31,414 | ₩33,276 | ₩30,440 | ₩31,948 | +1.70% | 58.9만 |
|---|
| 2026.01.09 | ₩31,761 | ₩32,722 | ₩31,107 | ₩32,415 | +2.06% | 29.8만 |
|---|
| 2026.01.08 | ₩31,161 | ₩32,482 | ₩30,734 | ₩32,362 | +3.85% | 41.3만 |
|---|
| 2026.01.07 | ₩31,574 | ₩31,975 | ₩30,694 | ₩31,387 | -0.59% | 45.3만 |
|---|
| 2026.01.06 | ₩31,761 | ₩32,615 | ₩31,214 | ₩32,001 | +0.76% | 64만 |
|---|
| 2026.01.05 | ₩32,642 | ₩32,942 | ₩31,094 | ₩32,055 | -1.80% | 64.2만 |
|---|
| 2026.01.02 | ₩34,457 | ₩35,031 | ₩32,215 | ₩32,535 | -5.58% | 76.1만 |
|---|
| 2025.12.31 | ₩34,257 | ₩35,826 | ₩33,389 | ₩34,604 | +1.01% | 60.7만 |
|---|
| 2025.12.30 | ₩32,762 | ₩34,951 | ₩32,255 | ₩34,217 | +4.44% | 56.2만 |
|---|
| 2025.12.29 | ₩33,376 | ₩34,403 | ₩32,129 | ₩32,949 | -1.28% | 52.6만 |
|---|
| 2025.12.26 | ₩33,936 | ₩34,297 | ₩32,028 | ₩33,843 | -0.28% | 32.6만 |
|---|
| 2025.12.24 | ₩33,229 | ₩34,230 | ₩32,695 | ₩33,976 | +2.25% | 5.1만 |
|---|
| 2025.12.23 | ₩34,710 | ₩35,458 | ₩32,749 | ₩32,815 | -5.46% | 24.8만 |
|---|
| 2025.12.22 | ₩32,709 | ₩35,524 | ₩32,183 | ₩35,244 | +7.75% | 25.1만 |
|---|
| 2025.12.19 | ₩36,258 | ₩36,712 | ₩31,027 | ₩32,588 | -10.12% | 33.1만 |
|---|
| 2025.12.18 | ₩30,106 | ₩36,018 | ₩29,466 | ₩33,896 | +12.59% | 102.3만 |
|---|
| 2025.12.17 | ₩28,025 | ₩32,669 | ₩26,690 | ₩31,361 | +11.90% | 767만 |
|---|