시장 데이터를 불러오는 중
전체 종목
Angi Inc. - Class A Common Stock 과거 주가
Angi Inc. - Class A Common Stock · ANGI · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angi Inc. - Class A Common Stock · ANGI · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,469 | ₩8,978 | ₩8,469 | ₩8,831 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,121 | ₩8,429 | ₩7,960 | ₩8,415 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,920 | ₩8,335 | ₩7,893 | ₩8,174 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,147 | ₩8,147 | ₩7,759 | ₩7,987 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,054 | ₩8,523 | ₩8,000 | ₩8,121 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,906 | ₩8,107 | ₩7,571 | ₩8,107 | +2.54% | 64만 |
| 2026.10.01 | ₩7,839 | ₩7,893 | ₩7,317 | ₩7,853 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,719 | ₩7,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,719 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,451 | ₩7,879 | ₩7,250 | ₩7,665 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,223 | ₩7,477 | ₩6,861 | ₩7,451 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩7,008 | ₩7,317 | ₩6,928 | ₩7,263 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,848 | ₩7,049 | ₩6,539 | ₩6,915 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,995 | ₩7,223 | ₩6,727 | ₩6,767 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,343 | ₩7,638 | ₩7,183 | ₩7,424 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,129 | ₩7,544 | ₩7,089 | ₩7,343 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,102 | ₩7,142 | ₩6,848 | ₩7,102 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,062 | ₩7,156 | ₩6,874 | ₩7,102 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,740 | ₩7,183 | ₩6,593 | ₩7,089 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,673 | ₩6,848 | ₩6,553 | ₩6,687 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,271 | ₩6,673 | ₩6,271 | ₩6,646 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,084 | ₩6,338 | ₩6,030 | ₩6,325 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,244 | ₩6,311 | ₩6,110 | ₩6,231 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,285 | ₩6,405 | ₩6,057 | ₩6,325 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,512 | ₩6,579 | ₩6,164 | ₩6,298 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,512 | ₩6,593 | ₩6,218 | ₩6,566 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,754 | ₩7,062 | ₩6,499 | ₩6,512 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,218 | ₩6,821 | ₩6,218 | ₩6,646 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,177 | ₩6,271 | ₩6,043 | ₩6,258 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,687 | ₩6,687 | ₩6,191 | ₩6,231 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,258 | ₩6,848 | ₩6,258 | ₩6,754 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,499 | ₩6,499 | ₩6,084 | ₩6,258 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,593 | ₩6,660 | ₩6,459 | ₩6,499 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,714 | ₩6,821 | ₩6,566 | ₩6,606 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,606 | ₩6,781 | ₩6,432 | ₩6,620 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,177 | ₩6,633 | ₩6,097 | ₩6,593 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,392 | ₩6,432 | ₩6,070 | ₩6,110 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,204 | ₩6,553 | ₩6,204 | ₩6,432 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,976 | ₩6,244 | ₩5,976 | ₩6,204 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,325 | ₩6,325 | ₩5,896 | ₩5,976 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,472 | ₩6,579 | ₩6,311 | ₩6,325 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,842 | ₩6,499 | ₩5,816 | ₩6,472 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,151 | ₩5,749 | ₩5,802 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,231 | ₩5,976 | ₩6,017 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,405 | ₩6,459 | ₩6,057 | ₩6,151 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,646 | ₩6,982 | ₩6,432 | ₩6,486 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,405 | ₩6,888 | ₩6,405 | ₩6,646 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,124 | ₩6,646 | ₩5,708 | ₩6,419 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,906 | ₩8,402 | ₩7,906 | ₩8,322 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,853 | ₩8,134 | ₩7,745 | ₩7,946 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,544 | ₩7,611 | ₩7,236 | ₩7,598 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,040 | ₩8,040 | ₩7,451 | ₩7,585 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,295 | ₩8,563 | ₩8,134 | ₩8,174 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,027 | ₩8,496 | ₩8,027 | ₩8,362 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,611 | ₩8,281 | ₩7,585 | ₩7,946 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,196 | ₩7,638 | ₩7,196 | ₩7,410 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,678 | ₩7,678 | ₩7,102 | ₩7,263 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,054 | ₩8,094 | ₩7,652 | ₩7,745 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,375 | ₩8,456 | ₩8,000 | ₩8,040 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,147 | ₩8,429 | ₩7,946 | ₩8,362 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,362 | ₩8,603 | ₩8,054 | ₩8,201 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,576 | ₩8,737 | ₩8,442 | ₩8,549 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,241 | ₩8,590 | ₩8,214 | ₩8,456 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,121 | ₩8,201 | ₩7,946 | ₩8,174 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,322 | ₩8,496 | ₩8,000 | ₩8,268 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,523 | ₩8,683 | ₩8,308 | ₩8,362 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,188 | ₩8,523 | ₩7,866 | ₩8,523 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,496 | ₩8,496 | ₩7,973 | ₩8,201 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,415 | ₩8,750 | ₩8,415 | ₩8,630 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,094 | ₩8,496 | ₩7,946 | ₩8,362 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,853 | ₩8,295 | ₩7,853 | ₩8,121 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,134 | ₩8,308 | ₩7,893 | ₩7,906 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,879 | ₩8,094 | ₩7,732 | ₩7,973 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,040 | ₩8,121 | ₩7,638 | ₩7,906 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,821 | ₩8,040 | ₩6,821 | ₩8,000 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,089 | ₩7,223 | ₩6,727 | ₩6,807 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,445 | ₩7,183 | ₩6,419 | ₩7,089 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,392 | ₩6,660 | ₩6,311 | ₩6,472 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,620 | ₩7,049 | ₩6,405 | ₩6,405 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,834 | ₩6,874 | ₩6,432 | ₩6,727 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,236 | ₩7,437 | ₩6,767 | ₩6,834 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,343 | ₩7,571 | ₩7,183 | ₩7,223 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,558 | ₩7,826 | ₩7,183 | ₩7,290 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,330 | ₩7,571 | ₩7,142 | ₩7,491 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,558 | ₩7,638 | ₩7,183 | ₩7,357 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,665 | ₩7,893 | ₩7,518 | ₩7,625 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,040 | ₩8,161 | ₩7,544 | ₩7,732 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,920 | ₩8,107 | ₩7,598 | ₩8,054 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,643 | ₩8,804 | ₩7,906 | ₩7,933 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,107 | ₩8,791 | ₩8,107 | ₩8,657 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,375 | ₩8,375 | ₩7,745 | ₩8,080 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,563 | ₩8,710 | ₩8,348 | ₩8,496 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,853 | ₩8,871 | ₩7,853 | ₩8,804 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,665 | ₩8,241 | ₩7,518 | ₩7,853 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,196 | ₩7,611 | ₩7,102 | ₩7,558 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,276 | ₩7,477 | ₩7,156 | ₩7,236 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,357 | ₩7,397 | ₩7,196 | ₩7,330 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,888 | ₩7,410 | ₩6,888 | ₩7,397 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,646 | ₩6,982 | ₩6,579 | ₩6,861 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,089 | ₩7,089 | ₩6,660 | ₩6,794 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,955 | ₩7,196 | ₩6,767 | ₩6,968 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,633 | ₩7,156 | ₩6,486 | ₩6,941 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,392 | ₩6,767 | ₩6,378 | ₩6,673 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,593 | ₩6,821 | ₩6,459 | ₩6,486 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,874 | ₩6,874 | ₩6,499 | ₩6,566 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,821 | ₩7,089 | ₩6,754 | ₩6,941 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,826 | ₩8,000 | ₩6,754 | ₩6,861 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,968 | ₩7,893 | ₩6,660 | ₩7,812 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,405 | ₩7,129 | ₩6,124 | ₩7,022 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,906 | ₩8,121 | ₩6,070 | ₩6,432 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,836 | ₩10,023 | ₩9,487 | ₩9,930 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,064 | ₩10,358 | ₩9,662 | ₩9,729 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,983 | ₩10,358 | ₩9,755 | ₩10,238 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,554 | ₩9,903 | ₩9,327 | ₩9,836 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,836 | ₩9,970 | ₩9,420 | ₩9,568 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,064 | ₩10,358 | ₩9,930 | ₩9,956 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩10,023 | ₩10,385 | ₩10,023 | ₩10,090 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,327 | ₩10,023 | ₩9,273 | ₩10,023 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,983 | ₩10,037 | ₩9,206 | ₩9,420 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,050 | ₩10,184 | ₩9,903 | ₩10,023 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,278 | ₩10,533 | ₩9,930 | ₩9,997 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,836 | ₩10,278 | ₩9,755 | ₩10,171 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,903 | ₩10,238 | ₩9,876 | ₩9,916 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,903 | ₩9,970 | ₩9,595 | ₩9,742 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,037 | ₩10,372 | ₩9,675 | ₩9,755 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,930 | ₩10,452 | ₩9,876 | ₩10,171 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,179 | ₩9,970 | ₩9,059 | ₩9,903 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,675 | ₩9,715 | ₩9,152 | ₩9,179 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,420 | ₩9,662 | ₩9,179 | ₩9,648 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,702 | ₩9,876 | ₩9,394 | ₩9,461 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,353 | ₩9,447 | ₩9,179 | ₩9,313 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,139 | ₩9,635 | ₩9,139 | ₩9,407 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩9,005 | ₩9,286 | ₩8,817 | ₩9,179 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,179 | ₩9,313 | ₩8,951 | ₩9,233 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,112 | ₩9,300 | ₩8,764 | ₩9,179 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,750 | ₩9,099 | ₩8,737 | ₩8,911 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,112 | ₩9,206 | ₩8,616 | ₩8,683 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,581 | ₩9,943 | ₩9,300 | ₩9,313 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,769 | ₩9,903 | ₩9,300 | ₩9,662 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,916 | ₩9,956 | ₩9,621 | ₩9,662 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,305 | ₩10,412 | ₩9,849 | ₩10,023 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,358 | ₩10,975 | ₩10,090 | ₩10,131 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,943 | ₩10,492 | ₩9,943 | ₩10,224 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,104 | ₩10,211 | ₩9,903 | ₩10,090 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,251 | ₩10,747 | ₩10,171 | ₩10,224 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,956 | ₩10,265 | ₩9,769 | ₩10,211 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,064 | ₩10,198 | ₩9,809 | ₩9,903 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,412 | ₩10,707 | ₩10,037 | ₩10,064 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,149 | ₩11,270 | ₩10,827 | ₩10,975 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,672 | ₩11,739 | ₩10,868 | ₩11,122 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,457 | ₩11,859 | ₩11,323 | ₩11,846 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,221 | ₩12,395 | ₩11,725 | ₩11,819 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,060 | ₩12,623 | ₩11,993 | ₩12,583 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,122 | ₩12,087 | ₩10,868 | ₩12,020 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,090 | ₩11,189 | ₩10,077 | ₩11,055 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,050 | ₩10,573 | ₩9,876 | ₩10,425 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,586 | ₩10,626 | ₩10,224 | ₩10,425 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,801 | ₩11,055 | ₩10,667 | ₩10,814 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,774 | ₩10,988 | ₩10,533 | ₩10,841 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,613 | ₩10,908 | ₩10,519 | ₩10,760 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,136 | ₩11,189 | ₩10,586 | ₩10,707 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,827 | ₩11,605 | ₩10,787 | ₩11,270 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,760 | ₩10,894 | ₩10,372 | ₩10,827 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,613 | ₩10,948 | ₩10,385 | ₩10,894 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,734 | ₩10,921 | ₩10,345 | ₩10,613 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,417 | ₩11,578 | ₩10,640 | ₩10,854 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩12,007 | ₩12,275 | ₩11,524 | ₩11,538 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,280 | ₩13,923 | ₩11,846 | ₩12,328 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,718 | ₩16,308 | ₩15,718 | ₩16,027 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,799 | ₩15,960 | ₩15,223 | ₩15,665 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,357 | ₩15,946 | ₩15,209 | ₩15,879 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,973 | ₩16,107 | ₩15,156 | ₩15,343 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,228 | ₩16,549 | ₩15,772 | ₩16,053 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,898 | ₩17,018 | ₩15,745 | ₩16,134 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,233 | ₩17,541 | ₩17,032 | ₩17,085 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,420 | ₩17,648 | ₩17,058 | ₩17,393 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,970 | ₩18,037 | ₩17,219 | ₩17,621 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,903 | ₩18,345 | ₩17,889 | ₩18,050 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,728 | ₩18,117 | ₩17,554 | ₩17,903 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,125 | ₩17,755 | ₩17,085 | ₩17,728 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,527 | ₩17,675 | ₩16,924 | ₩17,005 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,152 | ₩17,862 | ₩17,058 | ₩17,581 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,750 | ₩17,125 | ₩16,710 | ₩16,857 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,308 | ₩17,192 | ₩16,308 | ₩16,670 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩17,045 | ₩17,045 | ₩16,616 | ₩16,737 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,884 | ₩17,099 | ₩16,522 | ₩16,978 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,286 | ₩17,474 | ₩16,496 | ₩16,764 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,715 | ₩18,063 | ₩17,259 | ₩17,286 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,720 | ₩18,774 | ₩17,554 | ₩17,635 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,827 | ₩18,894 | ₩18,345 | ₩18,827 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,420 | ₩19,537 | ₩17,233 | ₩18,841 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,991 | ₩17,045 | ₩16,388 | ₩16,723 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,643 | ₩17,005 | ₩16,563 | ₩16,938 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,938 | ₩17,514 | ₩16,576 | ₩16,670 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,514 | ₩17,822 | ₩16,549 | ₩16,951 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,380 | ₩17,608 | ₩17,286 | ₩17,326 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩17,018 | ₩17,514 | ₩16,871 | ₩17,420 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,817 | ₩17,166 | ₩16,737 | ₩17,112 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩17,045 | ₩17,072 | ₩16,871 | ₩16,965 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,085 | ₩17,286 | ₩16,871 | ₩17,045 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,790 | ₩17,219 | ₩16,683 | ₩17,152 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,166 | ₩17,420 | ₩16,844 | ₩16,911 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,268 | ₩17,648 | ₩16,268 | ₩17,139 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,107 | ₩16,630 | ₩16,094 | ₩16,402 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,415 | ₩16,563 | ₩16,000 | ₩16,067 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,804 | ₩17,058 | ₩16,402 | ₩16,415 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,903 | ₩17,903 | ₩16,737 | ₩16,831 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,492 | ₩18,626 | ₩17,675 | ₩17,795 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩19,001 | ₩19,135 | ₩18,184 | ₩18,238 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,104 | ₩19,028 | ₩17,795 | ₩18,948 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,715 | ₩18,425 | ₩17,635 | ₩18,171 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,787 | ₩19,256 | ₩17,742 | ₩17,849 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,527 | ₩18,787 | ₩17,313 | ₩18,640 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,777 | ₩17,420 | ₩16,643 | ₩17,380 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,053 | ₩16,764 | ₩15,839 | ₩16,737 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,759 | ₩16,174 | ₩15,517 | ₩16,094 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,115 | ₩15,799 | ₩15,008 | ₩15,705 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,169 | ₩15,598 | ₩15,169 | ₩15,303 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,182 | ₩15,450 | ₩15,129 | ₩15,142 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,303 | ₩15,558 | ₩15,263 | ₩15,316 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,633 | ₩15,236 | ₩14,539 | ₩15,156 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,218 | ₩15,102 | ₩14,110 | ₩14,606 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,124 | ₩14,419 | ₩13,976 | ₩14,110 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,459 | ₩14,459 | ₩13,735 | ₩13,963 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,164 | ₩14,459 | ₩14,057 | ₩14,298 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,472 | ₩14,861 | ₩14,191 | ₩14,244 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,847 | ₩15,035 | ₩14,459 | ₩14,526 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩15,008 | ₩15,330 | ₩14,928 | ₩14,981 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,115 | ₩15,437 | ₩15,062 | ₩15,142 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,357 | ₩15,678 | ₩14,874 | ₩15,115 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,517 | ₩15,625 | ₩15,022 | ₩15,316 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩15,008 | ₩15,330 | ₩14,660 | ₩15,129 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,147 | ₩16,161 | ₩15,115 | ₩15,209 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,852 | ₩16,938 | ₩15,397 | ₩15,879 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,233 | ₩17,474 | ₩17,058 | ₩17,246 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,795 | ₩17,795 | ₩17,072 | ₩17,487 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,889 | ₩18,144 | ₩17,661 | ₩17,782 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,648 | ₩17,996 | ₩17,353 | ₩17,769 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,291 | ₩18,412 | ₩17,568 | ₩17,849 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,894 | ₩18,894 | ₩18,130 | ₩18,305 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,189 | ₩19,363 | ₩18,827 | ₩18,894 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,350 | ₩19,350 | ₩18,867 | ₩19,001 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩19,001 | ₩19,095 | ₩18,492 | ₩19,068 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,519 | ₩18,854 | ₩18,251 | ₩18,827 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,506 | ₩18,908 | ₩18,412 | ₩18,532 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,117 | ₩18,693 | ₩18,117 | ₩18,573 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,849 | ₩18,318 | ₩17,715 | ₩17,929 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,908 | ₩18,975 | ₩18,010 | ₩18,130 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,109 | ₩19,283 | ₩18,613 | ₩18,867 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,090 | ₩19,176 | ₩18,090 | ₩18,908 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,291 | ₩18,707 | ₩18,077 | ₩18,666 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,948 | ₩19,082 | ₩17,809 | ₩17,903 | -5.52% | 92.5만 |
|---|