시장 데이터를 불러오는 중
전체 종목
Anghami Inc. - Ordinary Shares 과거 주가
Anghami Inc. - Ordinary Shares · ANGH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anghami Inc. - Ordinary Shares · ANGH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,025 | ₩5,033 | ₩5,025 | ₩5,033 | +0.16% | 900 |
| 2026.10.08 | ₩4,486 | ₩5,073 | ₩4,486 | ₩4,713 | +5.06% | 1.6만 |
| 2026.10.07 | ₩4,606 | ₩4,918 | ₩4,606 | ₩4,703 | +2.12% | 3천 |
| 2026.10.06 | ₩5,030 | ₩5,030 | ₩4,552 | ₩4,766 | -5.25% | 5.2천 |
| 2026.10.05 | ₩4,974 | ₩4,974 | ₩4,974 | ₩4,974 | 0.00% | 0 |
| 2026.10.02 | ₩5,029 | ₩5,029 | ₩4,940 | ₩4,974 | -1.09% | 1.2천 |
| 2026.10.01 | ₩4,766 | ₩4,766 | ₩4,766 | ₩4,766 | 0.00% | 1.2천 |
| 2026.09.30 | ₩4,940 | ₩5,025 | ₩4,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,022 |
| +1.68% |
| 3.4천 |
| 2026.09.29 | ₩5,072 | ₩5,072 | ₩5,072 | ₩5,072 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩5,061 | ₩5,061 | ₩5,061 | ₩5,061 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩4,953 | ₩5,289 | ₩4,953 | ₩5,178 | +4.56% | 1.4천 |
|---|
| 2026.09.24 | ₩5,046 | ₩5,174 | ₩4,873 | ₩4,873 | -3.44% | 600 |
|---|
| 2026.09.23 | ₩5,185 | ₩5,313 | ₩5,185 | ₩5,200 | +0.28% | 1.6천 |
|---|
| 2026.09.22 | ₩5,227 | ₩5,227 | ₩5,006 | ₩5,227 | 0.00% | 4.1천 |
|---|
| 2026.09.21 | ₩4,806 | ₩5,260 | ₩4,806 | ₩5,100 | +6.11% | 6.9만 |
|---|
| 2026.09.18 | ₩5,101 | ₩5,101 | ₩4,766 | ₩4,874 | -4.45% | 4.7천 |
|---|
| 2026.09.17 | ₩4,819 | ₩5,020 | ₩4,819 | ₩4,989 | +3.52% | 3.7천 |
|---|
| 2026.09.16 | ₩4,833 | ₩5,166 | ₩4,819 | ₩5,166 | +6.91% | 6.6천 |
|---|
| 2026.09.15 | ₩4,499 | ₩4,953 | ₩4,446 | ₩4,793 | +6.53% | 1.7만 |
|---|
| 2026.09.14 | ₩4,419 | ₩4,682 | ₩4,392 | ₩4,392 | -0.60% | 1.8만 |
|---|
| 2026.09.11 | ₩4,392 | ₩4,639 | ₩4,312 | ₩4,506 | +2.58% | 6.1천 |
|---|
| 2026.09.10 | ₩4,392 | ₩4,446 | ₩4,339 | ₩4,352 | -0.91% | 8.3천 |
|---|
| 2026.09.09 | ₩4,619 | ₩4,753 | ₩4,365 | ₩4,379 | -5.20% | 2.3만 |
|---|
| 2026.09.08 | ₩4,659 | ₩5,086 | ₩4,619 | ₩4,619 | -0.86% | 6.2만 |
|---|
| 2026.09.04 | ₩4,726 | ₩4,886 | ₩4,539 | ₩4,699 | -0.56% | 14.6만 |
|---|
| 2026.09.03 | ₩4,659 | ₩5,041 | ₩4,632 | ₩4,940 | +6.02% | 8.6만 |
|---|
| 2026.09.02 | ₩4,616 | ₩4,673 | ₩4,432 | ₩4,646 | +0.64% | 2.3천 |
|---|
| 2026.09.01 | ₩4,539 | ₩4,552 | ₩4,446 | ₩4,446 | -2.06% | 2.3천 |
|---|
| 2026.08.31 | ₩4,566 | ₩4,632 | ₩4,459 | ₩4,459 | -2.34% | 3.3천 |
|---|
| 2026.08.28 | ₩4,566 | ₩4,779 | ₩4,499 | ₩4,499 | -1.46% | 6.7만 |
|---|
| 2026.08.27 | ₩4,552 | ₩4,819 | ₩4,552 | ₩4,726 | +3.81% | 9.7만 |
|---|
| 2026.08.26 | ₩4,753 | ₩4,875 | ₩4,446 | ₩4,512 | -5.06% | 8.6천 |
|---|
| 2026.08.25 | ₩4,499 | ₩4,846 | ₩4,432 | ₩4,459 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩4,526 | ₩4,686 | ₩4,471 | ₩4,606 | +1.77% | 1.6만 |
|---|
| 2026.08.21 | ₩4,833 | ₩4,833 | ₩4,459 | ₩4,512 | -6.63% | 11.7만 |
|---|
| 2026.08.20 | ₩4,459 | ₩4,686 | ₩4,352 | ₩4,539 | +1.80% | 3.2천 |
|---|
| 2026.08.19 | ₩4,459 | ₩4,519 | ₩4,392 | ₩4,519 | +1.35% | 6.9천 |
|---|
| 2026.08.18 | ₩4,779 | ₩4,806 | ₩4,459 | ₩4,459 | -6.70% | 7.6천 |
|---|
| 2026.08.17 | ₩4,806 | ₩4,946 | ₩4,766 | ₩4,766 | -0.83% | 1.9천 |
|---|
| 2026.08.14 | ₩4,940 | ₩4,940 | ₩4,606 | ₩4,699 | -4.86% | 2.7만 |
|---|
| 2026.08.13 | ₩4,953 | ₩5,033 | ₩4,779 | ₩4,779 | -3.50% | 9.3만 |
|---|
| 2026.08.12 | ₩5,020 | ₩5,313 | ₩4,846 | ₩5,100 | +1.60% | 1.2만 |
|---|
| 2026.08.11 | ₩4,873 | ₩5,216 | ₩4,536 | ₩5,020 | +3.01% | 8.1만 |
|---|
| 2026.08.10 | ₩4,673 | ₩5,008 | ₩4,339 | ₩4,899 | +4.86% | 4.6만 |
|---|
| 2026.08.07 | ₩4,459 | ₩4,806 | ₩4,459 | ₩4,733 | +6.14% | 8천 |
|---|
| 2026.08.06 | ₩4,432 | ₩4,568 | ₩4,426 | ₩4,568 | +3.07% | 1.4천 |
|---|
| 2026.08.05 | ₩4,646 | ₩4,746 | ₩4,339 | ₩4,379 | -5.75% | 7.5만 |
|---|
| 2026.08.04 | ₩4,419 | ₩4,659 | ₩4,272 | ₩4,552 | +3.02% | 2.6만 |
|---|
| 2026.08.03 | ₩4,179 | ₩4,713 | ₩4,152 | ₩4,392 | +5.11% | 6.8만 |
|---|
| 2026.07.31 | ₩4,419 | ₩4,606 | ₩4,219 | ₩4,528 | +2.48% | 9.7천 |
|---|
| 2026.07.30 | ₩4,779 | ₩4,910 | ₩4,379 | ₩4,539 | -5.03% | 2.4만 |
|---|
| 2026.07.29 | ₩4,886 | ₩5,220 | ₩4,499 | ₩4,917 | +0.63% | 6만 |
|---|
| 2026.07.28 | ₩4,699 | ₩5,340 | ₩4,446 | ₩4,886 | +3.98% | 11.7만 |
|---|
| 2026.07.27 | ₩4,579 | ₩4,859 | ₩4,419 | ₩4,859 | +6.12% | 2만 |
|---|
| 2026.07.24 | ₩4,439 | ₩4,526 | ₩4,439 | ₩4,526 | +1.95% | 600 |
|---|
| 2026.07.23 | ₩4,419 | ₩4,432 | ₩4,419 | ₩4,432 | +0.30% | 500 |
|---|
| 2026.07.22 | ₩4,405 | ₩4,539 | ₩4,285 | ₩4,446 | +0.91% | 4.8만 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,539 | ₩4,336 | ₩4,539 | +2.87% | 6.1만 |
|---|
| 2026.07.20 | ₩4,339 | ₩4,539 | ₩4,112 | ₩4,539 | +4.62% | 1.4만 |
|---|
| 2026.07.17 | ₩4,299 | ₩4,419 | ₩4,285 | ₩4,367 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩4,165 | ₩4,539 | ₩4,138 | ₩4,539 | +8.97% | 2.9만 |
|---|
| 2026.07.15 | ₩4,419 | ₩4,419 | ₩4,098 | ₩4,419 | 0.00% | 7.8천 |
|---|
| 2026.07.14 | ₩4,125 | ₩4,539 | ₩4,125 | ₩4,405 | +6.80% | 5.9만 |
|---|
| 2026.07.13 | ₩4,352 | ₩4,539 | ₩4,125 | ₩4,419 | +1.53% | 17만 |
|---|
| 2026.07.10 | ₩4,272 | ₩4,539 | ₩4,272 | ₩4,512 | +5.63% | 4.8천 |
|---|
| 2026.07.09 | ₩4,426 | ₩4,539 | ₩4,426 | ₩4,539 | +2.56% | 1.3천 |
|---|
| 2026.07.08 | ₩4,325 | ₩4,606 | ₩4,325 | ₩4,539 | +4.94% | 3.9천 |
|---|
| 2026.07.07 | ₩4,673 | ₩4,673 | ₩4,472 | ₩4,472 | -4.29% | 1.8천 |
|---|
| 2026.07.06 | ₩4,526 | ₩5,514 | ₩4,472 | ₩4,923 | +8.79% | 15.7만 |
|---|
| 2026.07.02 | ₩4,365 | ₩4,673 | ₩4,005 | ₩4,673 | +7.03% | 4만 |
|---|
| 2026.07.01 | ₩4,379 | ₩4,379 | ₩4,245 | ₩4,339 | -0.91% | 1.3만 |
|---|
| 2026.06.30 | ₩4,365 | ₩4,539 | ₩4,297 | ₩4,325 | -0.92% | 7.5만 |
|---|
| 2026.06.29 | ₩4,472 | ₩4,559 | ₩3,978 | ₩4,459 | -0.30% | 3.8만 |
|---|
| 2026.06.26 | ₩6,061 | ₩6,234 | ₩4,405 | ₩4,552 | -24.89% | 15만 |
|---|
| 2026.06.25 | ₩7,343 | ₩7,343 | ₩6,432 | ₩6,942 | -5.45% | 4.4만 |
|---|
| 2026.06.24 | ₩6,722 | ₩7,196 | ₩6,381 | ₩7,182 | +6.85% | 1.3만 |
|---|
| 2026.06.23 | ₩6,461 | ₩7,009 | ₩6,448 | ₩7,009 | +8.47% | 1.6만 |
|---|
| 2026.06.22 | ₩7,423 | ₩7,533 | ₩6,421 | ₩6,461 | -12.95% | 2.4만 |
|---|
| 2026.06.18 | ₩7,630 | ₩7,863 | ₩7,543 | ₩7,596 | -0.44% | 6.2천 |
|---|
| 2026.06.17 | ₩7,343 | ₩7,890 | ₩7,076 | ₩7,877 | +7.27% | 7.3천 |
|---|
| 2026.06.16 | ₩7,449 | ₩7,703 | ₩7,009 | ₩7,703 | +3.41% | 5천 |
|---|
| 2026.06.15 | ₩7,743 | ₩8,491 | ₩6,688 | ₩7,396 | -4.48% | 4.8만 |
|---|
| 2026.06.12 | ₩6,128 | ₩10,533 | ₩6,128 | ₩7,543 | +23.09% | 27.7만 |
|---|
| 2026.06.11 | ₩5,834 | ₩6,648 | ₩5,487 | ₩6,635 | +13.73% | 1.1만 |
|---|
| 2026.06.10 | ₩5,741 | ₩6,128 | ₩5,540 | ₩5,700 | -0.70% | 2.5만 |
|---|
| 2026.06.09 | ₩4,526 | ₩5,741 | ₩4,492 | ₩5,741 | +26.84% | 1.9만 |
|---|
| 2026.06.08 | ₩4,446 | ₩5,060 | ₩4,446 | ₩5,046 | +13.51% | 5.3천 |
|---|
| 2026.06.05 | ₩4,739 | ₩4,739 | ₩4,285 | ₩4,673 | -1.41% | 2.4천 |
|---|
| 2026.06.04 | ₩4,459 | ₩4,726 | ₩4,452 | ₩4,726 | +5.99% | 4.9천 |
|---|
| 2026.06.03 | ₩4,325 | ₩4,940 | ₩4,325 | ₩4,806 | +11.11% | 1.1만 |
|---|
| 2026.06.02 | ₩4,592 | ₩5,086 | ₩4,472 | ₩4,806 | +4.65% | 7.9천 |
|---|
| 2026.06.01 | ₩4,926 | ₩4,926 | ₩4,806 | ₩4,819 | -2.17% | 6.1천 |
|---|
| 2026.05.29 | ₩5,153 | ₩5,153 | ₩4,619 | ₩4,806 | -6.74% | 2.1천 |
|---|
| 2026.05.28 | ₩4,379 | ₩4,673 | ₩4,379 | ₩4,673 | +6.71% | 3.2천 |
|---|
| 2026.05.27 | ₩4,344 | ₩4,566 | ₩4,220 | ₩4,404 | +1.38% | 5.5천 |
|---|
| 2026.05.26 | ₩4,098 | ₩4,526 | ₩4,005 | ₩4,219 | +2.93% | 1.2만 |
|---|
| 2026.05.22 | ₩4,659 | ₩4,659 | ₩4,192 | ₩4,219 | -9.46% | 700 |
|---|
| 2026.05.21 | ₩4,352 | ₩4,432 | ₩4,312 | ₩4,312 | -0.92% | 1.7천 |
|---|
| 2026.05.20 | ₩4,339 | ₩4,806 | ₩4,245 | ₩4,486 | +3.38% | 1.2만 |
|---|
| 2026.05.19 | ₩4,325 | ₩4,673 | ₩4,138 | ₩4,558 | +5.37% | 9.7천 |
|---|
| 2026.05.18 | ₩4,152 | ₩4,993 | ₩3,711 | ₩4,659 | +12.22% | 2.5만 |
|---|
| 2026.05.15 | ₩4,659 | ₩4,659 | ₩4,659 | ₩4,659 | 0.00% | 800 |
|---|
| 2026.05.14 | ₩4,806 | ₩4,819 | ₩4,806 | ₩4,819 | +0.28% | 1.9천 |
|---|
| 2026.05.13 | ₩4,486 | ₩5,060 | ₩4,005 | ₩4,819 | +7.44% | 2만 |
|---|
| 2026.05.12 | ₩4,339 | ₩4,806 | ₩4,339 | ₩4,419 | +1.85% | 9.2천 |
|---|
| 2026.05.11 | ₩4,472 | ₩4,673 | ₩4,339 | ₩4,339 | -2.99% | 1만 |
|---|
| 2026.05.08 | ₩4,875 | ₩4,886 | ₩4,205 | ₩4,699 | -3.61% | 2.7만 |
|---|
| 2026.05.07 | ₩4,245 | ₩4,886 | ₩4,245 | ₩4,873 | +14.78% | 2천 |
|---|
| 2026.05.06 | ₩4,966 | ₩4,966 | ₩4,873 | ₩4,873 | -1.88% | 1.2천 |
|---|
| 2026.05.05 | ₩4,993 | ₩5,073 | ₩4,713 | ₩4,886 | -2.14% | 5.1천 |
|---|
| 2026.05.04 | ₩4,806 | ₩4,980 | ₩4,806 | ₩4,980 | +3.61% | 1.9천 |
|---|
| 2026.05.01 | ₩5,207 | ₩5,207 | ₩4,806 | ₩4,940 | -5.13% | 2.5천 |
|---|
| 2026.04.30 | ₩5,207 | ₩5,207 | ₩5,207 | ₩5,207 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,207 | ₩5,207 | ₩5,207 | ₩5,207 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩4,806 | ₩5,247 | ₩4,806 | ₩5,247 | +9.17% | 5.5천 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,133 | ₩4,973 | ₩5,126 | +0.31% | 2천 |
|---|
| 2026.04.24 | ₩4,873 | ₩5,219 | ₩4,873 | ₩5,219 | +7.10% | 1.4천 |
|---|
| 2026.04.23 | ₩5,173 | ₩5,173 | ₩4,946 | ₩5,086 | -1.68% | 1.1천 |
|---|
| 2026.04.22 | ₩4,873 | ₩5,098 | ₩4,873 | ₩5,012 | +2.85% | 2.6천 |
|---|
| 2026.04.21 | ₩4,873 | ₩5,020 | ₩4,873 | ₩5,006 | +2.74% | 1천 |
|---|
| 2026.04.20 | ₩4,966 | ₩5,249 | ₩4,833 | ₩4,886 | -1.61% | 4.8천 |
|---|
| 2026.04.17 | ₩5,249 | ₩5,249 | ₩4,980 | ₩5,247 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩4,980 | ₩5,248 | ₩4,980 | ₩5,248 | +5.39% | 900 |
|---|
| 2026.04.15 | ₩5,251 | ₩5,251 | ₩4,966 | ₩4,969 | -5.36% | 2.3천 |
|---|
| 2026.04.14 | ₩5,185 | ₩5,185 | ₩5,060 | ₩5,060 | -2.42% | 1.2천 |
|---|
| 2026.04.13 | ₩5,073 | ₩5,260 | ₩5,060 | ₩5,260 | +3.68% | 2.7천 |
|---|
| 2026.04.10 | ₩5,425 | ₩5,425 | ₩5,327 | ₩5,340 | -1.57% | 3.7천 |
|---|
| 2026.04.09 | ₩5,180 | ₩5,260 | ₩5,100 | ₩5,126 | -1.03% | 3.7천 |
|---|
| 2026.04.08 | ₩4,806 | ₩5,180 | ₩4,806 | ₩5,180 | +7.78% | 6.5천 |
|---|
| 2026.04.07 | ₩4,490 | ₩4,846 | ₩4,490 | ₩4,822 | +7.40% | 1.3천 |
|---|
| 2026.04.06 | ₩4,405 | ₩4,961 | ₩4,405 | ₩4,961 | +12.61% | 1천 |
|---|
| 2026.04.02 | ₩4,833 | ₩4,962 | ₩4,579 | ₩4,579 | -5.25% | 900 |
|---|
| 2026.04.01 | ₩4,993 | ₩4,993 | ₩4,459 | ₩4,459 | -10.70% | 700 |
|---|
| 2026.03.31 | ₩4,419 | ₩5,064 | ₩4,419 | ₩5,020 | +13.60% | 6.3천 |
|---|
| 2026.03.30 | ₩4,859 | ₩4,859 | ₩4,459 | ₩4,632 | -4.67% | 1.6천 |
|---|
| 2026.03.27 | ₩4,539 | ₩4,592 | ₩4,405 | ₩4,405 | -2.94% | 3.7천 |
|---|
| 2026.03.26 | ₩4,552 | ₩4,639 | ₩4,539 | ₩4,619 | +1.47% | 1.1만 |
|---|
| 2026.03.25 | ₩4,539 | ₩4,693 | ₩4,539 | ₩4,675 | +3.00% | 1천 |
|---|
| 2026.03.24 | ₩4,332 | ₩4,913 | ₩4,272 | ₩4,913 | +13.41% | 5.4천 |
|---|
| 2026.03.23 | ₩3,738 | ₩4,245 | ₩3,738 | ₩4,245 | +13.57% | 1.5천 |
|---|
| 2026.03.20 | ₩4,272 | ₩4,272 | ₩3,738 | ₩3,738 | -12.50% | 5.5천 |
|---|
| 2026.03.19 | ₩4,272 | ₩4,272 | ₩4,032 | ₩4,272 | 0.00% | 8.2천 |
|---|
| 2026.03.18 | ₩3,885 | ₩4,112 | ₩3,885 | ₩4,005 | +3.09% | 8.8천 |
|---|
| 2026.03.17 | ₩3,805 | ₩3,992 | ₩3,805 | ₩3,992 | +4.91% | 1.4천 |
|---|
| 2026.03.16 | ₩3,671 | ₩3,992 | ₩3,671 | ₩3,992 | +8.73% | 1.2천 |
|---|
| 2026.03.13 | ₩3,645 | ₩3,645 | ₩3,645 | ₩3,645 | 0.00% | 900 |
|---|
| 2026.03.12 | ₩3,658 | ₩4,032 | ₩3,404 | ₩4,028 | +10.11% | 7.1천 |
|---|
| 2026.03.11 | ₩3,618 | ₩3,618 | ₩3,614 | ₩3,614 | -0.11% | 1천 |
|---|
| 2026.03.10 | ₩3,658 | ₩4,018 | ₩3,564 | ₩3,564 | -2.55% | 6.4천 |
|---|
| 2026.03.09 | ₩3,645 | ₩3,965 | ₩3,484 | ₩3,671 | +0.73% | 3.2천 |
|---|
| 2026.03.06 | ₩3,284 | ₩4,045 | ₩3,284 | ₩4,041 | +23.05% | 4.9천 |
|---|
| 2026.03.05 | ₩3,865 | ₩3,865 | ₩3,511 | ₩3,511 | -9.15% | 1.4천 |
|---|
| 2026.03.04 | ₩3,757 | ₩3,757 | ₩3,757 | ₩3,757 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩3,872 | ₩4,045 | ₩3,572 | ₩3,898 | +0.69% | 5.3천 |
|---|
| 2026.03.02 | ₩3,880 | ₩4,005 | ₩3,725 | ₩3,898 | +0.48% | 3.1천 |
|---|
| 2026.02.27 | ₩3,938 | ₩4,058 | ₩3,791 | ₩4,005 | +1.69% | 6.6천 |
|---|
| 2026.02.26 | ₩3,524 | ₩4,138 | ₩3,524 | ₩3,952 | +12.12% | 4.3천 |
|---|
| 2026.02.25 | ₩3,538 | ₩3,618 | ₩3,511 | ₩3,511 | -0.75% | 9.1천 |
|---|
| 2026.02.24 | ₩3,443 | ₩3,618 | ₩3,443 | ₩3,471 | +0.81% | 1.1천 |
|---|
| 2026.02.23 | ₩3,738 | ₩3,978 | ₩3,351 | ₩3,458 | -7.50% | 1.1만 |
|---|
| 2026.02.20 | ₩3,255 | ₩4,299 | ₩3,255 | ₩3,631 | +11.57% | 4.5만 |
|---|
| 2026.02.19 | ₩3,177 | ₩3,725 | ₩3,151 | ₩3,151 | -0.84% | 3만 |
|---|
| 2026.02.18 | ₩3,211 | ₩3,458 | ₩3,124 | ₩3,418 | +6.44% | 5천 |
|---|
| 2026.02.17 | ₩3,151 | ₩3,618 | ₩3,060 | ₩3,137 | -0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩3,097 | ₩3,164 | ₩3,030 | ₩3,030 | -2.16% | 8.5천 |
|---|
| 2026.02.12 | ₩3,237 | ₩3,311 | ₩3,137 | ₩3,137 | -3.09% | 2.8천 |
|---|
| 2026.02.11 | ₩3,137 | ₩3,217 | ₩3,137 | ₩3,177 | +1.28% | 5.5천 |
|---|
| 2026.02.10 | ₩3,217 | ₩3,257 | ₩3,137 | ₩3,257 | +1.24% | 8.3천 |
|---|
| 2026.02.09 | ₩3,137 | ₩3,244 | ₩3,137 | ₩3,217 | +2.55% | 1만 |
|---|
| 2026.02.06 | ₩3,267 | ₩3,267 | ₩3,111 | ₩3,111 | -4.78% | 8.2천 |
|---|
| 2026.02.05 | ₩3,364 | ₩3,364 | ₩3,056 | ₩3,257 | -3.17% | 1.5만 |
|---|
| 2026.02.04 | ₩3,351 | ₩3,458 | ₩3,297 | ₩3,391 | +1.20% | 6.2천 |
|---|
| 2026.02.03 | ₩3,444 | ₩3,484 | ₩3,375 | ₩3,418 | -0.78% | 5.9천 |
|---|
| 2026.02.02 | ₩3,605 | ₩3,605 | ₩3,404 | ₩3,564 | -1.11% | 1.5만 |
|---|
| 2026.01.30 | ₩3,605 | ₩3,698 | ₩3,498 | ₩3,618 | +0.37% | 6.9천 |
|---|
| 2026.01.29 | ₩3,751 | ₩3,898 | ₩3,498 | ₩3,645 | -2.85% | 2.4만 |
|---|
| 2026.01.28 | ₩3,698 | ₩4,085 | ₩3,564 | ₩3,685 | -0.36% | 9천 |
|---|
| 2026.01.27 | ₩3,711 | ₩3,965 | ₩3,618 | ₩3,725 | +0.36% | 1.8만 |
|---|
| 2026.01.26 | ₩3,805 | ₩3,966 | ₩3,578 | ₩3,685 | -3.16% | 1.4만 |
|---|
| 2026.01.23 | ₩3,711 | ₩4,365 | ₩3,685 | ₩3,738 | +0.72% | 4만 |
|---|
| 2026.01.22 | ₩3,858 | ₩4,122 | ₩3,605 | ₩3,711 | -3.81% | 8.6만 |
|---|
| 2026.01.21 | ₩4,085 | ₩4,169 | ₩3,431 | ₩3,738 | -8.50% | 6.3만 |
|---|
| 2026.01.20 | ₩4,686 | ₩4,699 | ₩4,097 | ₩4,165 | -11.11% | 3.5만 |
|---|
| 2026.01.16 | ₩4,833 | ₩4,953 | ₩4,779 | ₩4,779 | -1.10% | 1.2만 |
|---|
| 2026.01.15 | ₩4,739 | ₩4,966 | ₩4,686 | ₩4,926 | +3.94% | 1.4만 |
|---|
| 2026.01.14 | ₩4,793 | ₩4,886 | ₩4,606 | ₩4,819 | +0.56% | 2.4만 |
|---|
| 2026.01.13 | ₩4,619 | ₩5,300 | ₩4,486 | ₩4,886 | +5.78% | 10만 |
|---|
| 2026.01.12 | ₩5,073 | ₩5,081 | ₩4,579 | ₩4,619 | -8.95% | 5만 |
|---|
| 2026.01.09 | ₩5,580 | ₩5,600 | ₩4,846 | ₩5,220 | -6.46% | 3.9만 |
|---|
| 2026.01.08 | ₩5,353 | ₩5,767 | ₩5,166 | ₩5,647 | +5.49% | 9.6만 |
|---|
| 2026.01.07 | ₩5,807 | ₩5,967 | ₩5,086 | ₩5,380 | -7.36% | 15만 |
|---|
| 2026.01.06 | ₩4,806 | ₩7,035 | ₩4,806 | ₩6,208 | +29.17% | 145.1만 |
|---|
| 2026.01.05 | ₩5,247 | ₩5,580 | ₩4,472 | ₩4,806 | -8.40% | 44.8만 |
|---|
| 2026.01.02 | ₩4,899 | ₩5,607 | ₩4,713 | ₩5,340 | +8.99% | 156.3만 |
|---|
| 2025.12.31 | ₩5,460 | ₩5,594 | ₩4,753 | ₩5,033 | -7.82% | 4326.4만 |
|---|
| 2025.12.30 | ₩3,191 | ₩3,324 | ₩3,070 | ₩3,097 | -2.93% | 188.6만 |
|---|
| 2025.12.29 | ₩3,231 | ₩3,351 | ₩3,191 | ₩3,231 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩3,351 | ₩3,484 | ₩3,204 | ₩3,257 | -2.79% | 5천 |
|---|
| 2025.12.24 | ₩3,458 | ₩3,618 | ₩3,289 | ₩3,411 | -1.35% | 8.3천 |
|---|
| 2025.12.23 | ₩3,057 | ₩3,511 | ₩3,044 | ₩3,471 | +13.54% | 4.1만 |
|---|
| 2025.12.22 | ₩3,458 | ₩3,538 | ₩3,004 | ₩3,277 | -5.21% | 13.2만 |
|---|
| 2025.12.19 | ₩3,471 | ₩3,691 | ₩3,231 | ₩3,311 | -4.62% | 5만 |
|---|
| 2025.12.18 | ₩3,418 | ₩3,659 | ₩3,217 | ₩3,231 | -5.47% | 4.1천 |
|---|
| 2025.12.17 | ₩3,231 | ₩3,538 | ₩3,231 | ₩3,378 | +4.55% | 6.5천 |
|---|
| 2025.12.16 | ₩3,378 | ₩3,378 | ₩3,257 | ₩3,311 | -1.98% | 2.2천 |
|---|
| 2025.12.15 | ₩3,351 | ₩3,363 | ₩3,231 | ₩3,280 | -2.11% | 6.7천 |
|---|
| 2025.12.12 | ₩3,284 | ₩3,645 | ₩3,284 | ₩3,364 | +2.44% | 3천 |
|---|
| 2025.12.11 | ₩3,458 | ₩3,605 | ₩3,351 | ₩3,351 | -3.09% | 6천 |
|---|
| 2025.12.10 | ₩3,671 | ₩3,765 | ₩3,338 | ₩3,351 | -8.73% | 1.5만 |
|---|
| 2025.12.09 | ₩3,725 | ₩3,798 | ₩3,671 | ₩3,671 | -1.43% | 1.6만 |
|---|
| 2025.12.08 | ₩3,978 | ₩3,978 | ₩3,685 | ₩3,734 | -6.14% | 3.6만 |
|---|
| 2025.12.05 | ₩3,892 | ₩4,005 | ₩3,872 | ₩3,978 | +2.23% | 1만 |
|---|
| 2025.12.04 | ₩3,873 | ₩3,938 | ₩3,872 | ₩3,912 | +1.00% | 9.8천 |
|---|
| 2025.12.03 | ₩3,831 | ₩3,925 | ₩3,831 | ₩3,912 | +2.09% | 600 |
|---|
| 2025.12.02 | ₩3,818 | ₩3,938 | ₩3,738 | ₩3,938 | +3.15% | 6.6천 |
|---|
| 2025.12.01 | ₩3,872 | ₩3,938 | ₩3,739 | ₩3,938 | +1.72% | 4.1만 |
|---|
| 2025.11.28 | ₩3,858 | ₩3,865 | ₩3,805 | ₩3,833 | -0.66% | 4.2천 |
|---|
| 2025.11.26 | ₩3,925 | ₩3,925 | ₩3,805 | ₩3,831 | -2.38% | 5.3천 |
|---|
| 2025.11.25 | ₩3,866 | ₩3,925 | ₩3,866 | ₩3,872 | +0.14% | 8.3천 |
|---|
| 2025.11.24 | ₩3,837 | ₩3,872 | ₩3,837 | ₩3,872 | +0.90% | 800 |
|---|
| 2025.11.21 | ₩3,872 | ₩3,925 | ₩3,805 | ₩3,925 | +1.38% | 3.9천 |
|---|
| 2025.11.20 | ₩3,872 | ₩3,872 | ₩3,818 | ₩3,872 | 0.00% | 3.2천 |
|---|
| 2025.11.19 | ₩3,725 | ₩3,766 | ₩3,725 | ₩3,766 | +1.11% | 1천 |
|---|
| 2025.11.18 | ₩3,771 | ₩3,771 | ₩3,771 | ₩3,771 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩3,818 | ₩3,818 | ₩3,797 | ₩3,797 | -0.56% | 3.7천 |
|---|
| 2025.11.14 | ₩3,898 | ₩3,898 | ₩3,751 | ₩3,872 | -0.68% | 3.7천 |
|---|
| 2025.11.13 | ₩3,782 | ₩3,898 | ₩3,734 | ₩3,898 | +3.07% | 3.8천 |
|---|
| 2025.11.12 | ₩3,805 | ₩3,805 | ₩3,751 | ₩3,751 | -1.40% | 2.4천 |
|---|
| 2025.11.11 | ₩3,725 | ₩3,765 | ₩3,698 | ₩3,725 | 0.00% | 3.2천 |
|---|
| 2025.11.10 | ₩3,731 | ₩3,751 | ₩3,725 | ₩3,731 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩3,738 | ₩3,751 | ₩3,645 | ₩3,731 | -0.18% | 1.6만 |
|---|
| 2025.11.06 | ₩3,790 | ₩3,790 | ₩3,698 | ₩3,738 | -1.37% | 4.1천 |
|---|
| 2025.11.05 | ₩3,791 | ₩3,791 | ₩3,725 | ₩3,785 | -0.18% | 2.5천 |
|---|
| 2025.11.04 | ₩3,725 | ₩3,725 | ₩3,725 | ₩3,725 | 0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩3,765 | ₩3,805 | ₩3,750 | ₩3,805 | +1.06% | 4천 |
|---|
| 2025.10.31 | ₩3,765 | ₩3,805 | ₩3,725 | ₩3,793 | +0.74% | 1.9천 |
|---|
| 2025.10.30 | ₩3,869 | ₩3,872 | ₩3,798 | ₩3,845 | -0.62% | 3.1천 |
|---|
| 2025.10.29 | ₩3,765 | ₩3,912 | ₩3,725 | ₩3,872 | +2.84% | 3.8천 |
|---|
| 2025.10.28 | ₩3,938 | ₩3,938 | ₩3,912 | ₩3,925 | -0.34% | 1.8만 |
|---|
| 2025.10.27 | ₩3,738 | ₩3,912 | ₩3,738 | ₩3,831 | +2.50% | 8.9천 |
|---|
| 2025.10.24 | ₩3,706 | ₩3,805 | ₩3,673 | ₩3,805 | +2.67% | 6.4천 |
|---|
| 2025.10.23 | ₩3,618 | ₩3,738 | ₩3,618 | ₩3,738 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,698 | ₩3,380 | ₩3,685 | +9.00% | 4.8천 |
|---|
| 2025.10.21 | ₩3,805 | ₩3,925 | ₩3,698 | ₩3,885 | +2.11% | 2.9천 |
|---|
| 2025.10.20 | ₩3,743 | ₩3,938 | ₩3,743 | ₩3,938 | +5.21% | 5.7천 |
|---|
| 2025.10.17 | ₩3,738 | ₩3,805 | ₩3,738 | ₩3,791 | +1.43% | 5.5천 |
|---|
| 2025.10.16 | ₩3,751 | ₩3,818 | ₩3,671 | ₩3,671 | -2.14% | 1.3만 |
|---|
| 2025.10.15 | ₩3,885 | ₩3,885 | ₩3,818 | ₩3,818 | -1.72% | 700 |
|---|
| 2025.10.14 | ₩3,798 | ₩3,831 | ₩3,673 | ₩3,811 | +0.35% | 6.9천 |
|---|
| 2025.10.13 | ₩3,845 | ₩3,913 | ₩3,673 | ₩3,898 | +1.39% | 7.5천 |
|---|
| 2025.10.10 | ₩3,918 | ₩3,938 | ₩3,738 | ₩3,845 | -1.87% | 1.7만 |
|---|