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 | ₩8,445 | ₩8,952 | ₩8,445 | ₩8,805 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,097 | ₩8,405 | ₩7,937 | ₩8,391 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,897 | ₩8,311 | ₩7,870 | ₩8,151 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,124 | ₩8,124 | ₩7,736 | ₩7,964 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,030 | ₩8,498 | ₩7,977 | ₩8,097 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,883 | ₩8,084 | ₩7,549 | ₩8,084 | +2.54% | 64만 |
| 2026.10.01 | ₩7,817 | ₩7,870 | ₩7,296 | ₩7,830 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,696 | ₩7,817 | ₩7,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,696 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,429 | ₩7,857 | ₩7,229 | ₩7,643 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,202 | ₩7,456 | ₩6,841 | ₩7,429 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,988 | ₩7,296 | ₩6,908 | ₩7,242 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,828 | ₩7,028 | ₩6,521 | ₩6,895 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,975 | ₩7,202 | ₩6,708 | ₩6,748 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,322 | ₩7,616 | ₩7,162 | ₩7,402 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,108 | ₩7,523 | ₩7,068 | ₩7,322 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,082 | ₩7,122 | ₩6,828 | ₩7,082 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,042 | ₩7,135 | ₩6,855 | ₩7,082 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,721 | ₩7,162 | ₩6,574 | ₩7,068 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,654 | ₩6,828 | ₩6,534 | ₩6,668 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,253 | ₩6,654 | ₩6,253 | ₩6,627 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,066 | ₩6,320 | ₩6,013 | ₩6,307 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,227 | ₩6,293 | ₩6,093 | ₩6,213 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,267 | ₩6,387 | ₩6,040 | ₩6,307 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,494 | ₩6,561 | ₩6,146 | ₩6,280 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,494 | ₩6,574 | ₩6,200 | ₩6,547 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,734 | ₩7,042 | ₩6,480 | ₩6,494 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,200 | ₩6,801 | ₩6,200 | ₩6,627 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,160 | ₩6,253 | ₩6,026 | ₩6,240 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,668 | ₩6,668 | ₩6,173 | ₩6,213 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,240 | ₩6,828 | ₩6,240 | ₩6,734 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,480 | ₩6,480 | ₩6,066 | ₩6,240 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,574 | ₩6,641 | ₩6,440 | ₩6,480 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,694 | ₩6,801 | ₩6,547 | ₩6,587 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,587 | ₩6,761 | ₩6,414 | ₩6,601 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,160 | ₩6,614 | ₩6,080 | ₩6,574 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,374 | ₩6,414 | ₩6,053 | ₩6,093 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,187 | ₩6,534 | ₩6,187 | ₩6,414 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,959 | ₩6,227 | ₩5,959 | ₩6,187 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,307 | ₩6,307 | ₩5,879 | ₩5,959 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,454 | ₩6,561 | ₩6,293 | ₩6,307 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,826 | ₩6,480 | ₩5,799 | ₩6,454 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,013 | ₩6,133 | ₩5,732 | ₩5,786 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,053 | ₩6,213 | ₩5,959 | ₩5,999 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,387 | ₩6,440 | ₩6,040 | ₩6,133 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,627 | ₩6,961 | ₩6,414 | ₩6,467 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,387 | ₩6,868 | ₩6,387 | ₩6,627 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,106 | ₩6,627 | ₩5,692 | ₩6,400 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,883 | ₩8,378 | ₩7,883 | ₩8,298 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,830 | ₩8,111 | ₩7,723 | ₩7,924 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,523 | ₩7,590 | ₩7,215 | ₩7,576 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,017 | ₩8,017 | ₩7,429 | ₩7,563 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,271 | ₩8,538 | ₩8,111 | ₩8,151 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,004 | ₩8,471 | ₩8,004 | ₩8,338 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,590 | ₩8,258 | ₩7,563 | ₩7,924 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,175 | ₩7,616 | ₩7,175 | ₩7,389 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,656 | ₩7,656 | ₩7,082 | ₩7,242 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,030 | ₩8,071 | ₩7,630 | ₩7,723 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,351 | ₩8,431 | ₩7,977 | ₩8,017 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,124 | ₩8,405 | ₩7,924 | ₩8,338 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,338 | ₩8,578 | ₩8,030 | ₩8,177 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,552 | ₩8,712 | ₩8,418 | ₩8,525 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,218 | ₩8,565 | ₩8,191 | ₩8,431 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,097 | ₩8,177 | ₩7,924 | ₩8,151 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,298 | ₩8,471 | ₩7,977 | ₩8,244 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,498 | ₩8,658 | ₩8,284 | ₩8,338 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,164 | ₩8,498 | ₩7,843 | ₩8,498 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,471 | ₩8,471 | ₩7,950 | ₩8,177 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,391 | ₩8,725 | ₩8,391 | ₩8,605 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,071 | ₩8,471 | ₩7,924 | ₩8,338 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,830 | ₩8,271 | ₩7,830 | ₩8,097 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,111 | ₩8,284 | ₩7,870 | ₩7,883 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,857 | ₩8,071 | ₩7,710 | ₩7,950 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,017 | ₩8,097 | ₩7,616 | ₩7,883 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,801 | ₩8,017 | ₩6,801 | ₩7,977 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,068 | ₩7,202 | ₩6,708 | ₩6,788 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,427 | ₩7,162 | ₩6,400 | ₩7,068 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,374 | ₩6,641 | ₩6,293 | ₩6,454 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,601 | ₩7,028 | ₩6,387 | ₩6,387 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,815 | ₩6,855 | ₩6,414 | ₩6,708 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,215 | ₩7,416 | ₩6,748 | ₩6,815 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,322 | ₩7,549 | ₩7,162 | ₩7,202 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,536 | ₩7,803 | ₩7,162 | ₩7,269 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,309 | ₩7,549 | ₩7,122 | ₩7,469 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,536 | ₩7,616 | ₩7,162 | ₩7,336 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,643 | ₩7,870 | ₩7,496 | ₩7,603 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,017 | ₩8,137 | ₩7,523 | ₩7,710 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,897 | ₩8,084 | ₩7,576 | ₩8,030 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,618 | ₩8,779 | ₩7,883 | ₩7,910 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,084 | ₩8,765 | ₩8,084 | ₩8,632 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,351 | ₩8,351 | ₩7,723 | ₩8,057 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,538 | ₩8,685 | ₩8,324 | ₩8,471 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,830 | ₩8,846 | ₩7,830 | ₩8,779 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,643 | ₩8,218 | ₩7,496 | ₩7,830 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,175 | ₩7,590 | ₩7,082 | ₩7,536 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,255 | ₩7,456 | ₩7,135 | ₩7,215 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,336 | ₩7,376 | ₩7,175 | ₩7,309 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,868 | ₩7,389 | ₩6,868 | ₩7,376 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,627 | ₩6,961 | ₩6,561 | ₩6,841 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,068 | ₩7,068 | ₩6,641 | ₩6,774 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,935 | ₩7,175 | ₩6,748 | ₩6,948 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,614 | ₩7,135 | ₩6,467 | ₩6,921 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,374 | ₩6,748 | ₩6,360 | ₩6,654 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,574 | ₩6,801 | ₩6,440 | ₩6,467 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,855 | ₩6,855 | ₩6,480 | ₩6,547 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,801 | ₩7,068 | ₩6,734 | ₩6,921 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,803 | ₩7,977 | ₩6,734 | ₩6,841 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,948 | ₩7,870 | ₩6,641 | ₩7,790 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,387 | ₩7,108 | ₩6,106 | ₩7,002 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,883 | ₩8,097 | ₩6,053 | ₩6,414 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,808 | ₩9,995 | ₩9,460 | ₩9,901 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,035 | ₩10,329 | ₩9,634 | ₩9,701 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,955 | ₩10,329 | ₩9,727 | ₩10,208 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,527 | ₩9,874 | ₩9,300 | ₩9,808 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,808 | ₩9,941 | ₩9,393 | ₩9,540 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,035 | ₩10,329 | ₩9,901 | ₩9,928 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,995 | ₩10,355 | ₩9,995 | ₩10,061 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,300 | ₩9,995 | ₩9,246 | ₩9,995 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,955 | ₩10,008 | ₩9,180 | ₩9,393 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,021 | ₩10,155 | ₩9,874 | ₩9,995 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,249 | ₩10,502 | ₩9,901 | ₩9,968 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,808 | ₩10,249 | ₩9,727 | ₩10,142 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,874 | ₩10,208 | ₩9,848 | ₩9,888 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,874 | ₩9,941 | ₩9,567 | ₩9,714 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,008 | ₩10,342 | ₩9,647 | ₩9,727 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,901 | ₩10,422 | ₩9,848 | ₩10,142 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,153 | ₩9,941 | ₩9,033 | ₩9,874 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,647 | ₩9,687 | ₩9,126 | ₩9,153 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,393 | ₩9,634 | ₩9,153 | ₩9,620 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,674 | ₩9,848 | ₩9,367 | ₩9,433 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,327 | ₩9,420 | ₩9,153 | ₩9,286 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,113 | ₩9,607 | ₩9,113 | ₩9,380 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,979 | ₩9,260 | ₩8,792 | ₩9,153 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,153 | ₩9,286 | ₩8,926 | ₩9,206 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,086 | ₩9,273 | ₩8,739 | ₩9,153 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,725 | ₩9,073 | ₩8,712 | ₩8,886 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,086 | ₩9,180 | ₩8,592 | ₩8,658 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,554 | ₩9,914 | ₩9,273 | ₩9,286 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,741 | ₩9,874 | ₩9,273 | ₩9,634 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,888 | ₩9,928 | ₩9,594 | ₩9,634 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,275 | ₩10,382 | ₩9,821 | ₩9,995 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,329 | ₩10,943 | ₩10,061 | ₩10,102 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,914 | ₩10,462 | ₩9,914 | ₩10,195 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,075 | ₩10,182 | ₩9,874 | ₩10,061 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,222 | ₩10,716 | ₩10,142 | ₩10,195 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,928 | ₩10,235 | ₩9,741 | ₩10,182 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,035 | ₩10,168 | ₩9,781 | ₩9,874 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,382 | ₩10,676 | ₩10,008 | ₩10,035 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,117 | ₩11,237 | ₩10,796 | ₩10,943 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,638 | ₩11,705 | ₩10,836 | ₩11,090 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,424 | ₩11,825 | ₩11,291 | ₩11,812 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,186 | ₩12,360 | ₩11,692 | ₩11,785 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,026 | ₩12,587 | ₩11,959 | ₩12,547 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,090 | ₩12,052 | ₩10,836 | ₩11,986 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,061 | ₩11,157 | ₩10,048 | ₩11,023 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,021 | ₩10,542 | ₩9,848 | ₩10,395 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,556 | ₩10,596 | ₩10,195 | ₩10,395 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,770 | ₩11,023 | ₩10,636 | ₩10,783 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,743 | ₩10,957 | ₩10,502 | ₩10,810 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,583 | ₩10,877 | ₩10,489 | ₩10,730 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,104 | ₩11,157 | ₩10,556 | ₩10,676 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,796 | ₩11,571 | ₩10,756 | ₩11,237 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,730 | ₩10,863 | ₩10,342 | ₩10,796 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,583 | ₩10,917 | ₩10,355 | ₩10,863 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,703 | ₩10,890 | ₩10,315 | ₩10,583 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,384 | ₩11,545 | ₩10,609 | ₩10,823 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,972 | ₩12,239 | ₩11,491 | ₩11,505 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,242 | ₩13,883 | ₩11,812 | ₩12,293 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,673 | ₩16,261 | ₩15,673 | ₩15,981 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,754 | ₩15,914 | ₩15,179 | ₩15,620 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,313 | ₩15,901 | ₩15,166 | ₩15,834 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,927 | ₩16,061 | ₩15,112 | ₩15,299 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,181 | ₩16,502 | ₩15,727 | ₩16,007 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,849 | ₩16,969 | ₩15,700 | ₩16,088 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,183 | ₩17,491 | ₩16,983 | ₩17,036 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,370 | ₩17,597 | ₩17,010 | ₩17,344 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,918 | ₩17,985 | ₩17,170 | ₩17,571 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,851 | ₩18,292 | ₩17,838 | ₩17,998 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,678 | ₩18,065 | ₩17,504 | ₩17,851 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,076 | ₩17,704 | ₩17,036 | ₩17,678 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,477 | ₩17,624 | ₩16,876 | ₩16,956 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,103 | ₩17,811 | ₩17,010 | ₩17,531 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,702 | ₩17,076 | ₩16,662 | ₩16,809 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,261 | ₩17,143 | ₩16,261 | ₩16,622 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,996 | ₩16,996 | ₩16,569 | ₩16,689 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,836 | ₩17,050 | ₩16,475 | ₩16,929 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,237 | ₩17,424 | ₩16,448 | ₩16,716 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,664 | ₩18,012 | ₩17,210 | ₩17,237 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,666 | ₩18,720 | ₩17,504 | ₩17,584 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,773 | ₩18,840 | ₩18,292 | ₩18,773 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,370 | ₩19,482 | ₩17,183 | ₩18,787 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,943 | ₩16,996 | ₩16,341 | ₩16,676 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,595 | ₩16,956 | ₩16,515 | ₩16,889 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,889 | ₩17,464 | ₩16,529 | ₩16,622 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,464 | ₩17,771 | ₩16,502 | ₩16,903 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,330 | ₩17,557 | ₩17,237 | ₩17,277 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,969 | ₩17,464 | ₩16,823 | ₩17,370 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,769 | ₩17,116 | ₩16,689 | ₩17,063 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,996 | ₩17,023 | ₩16,823 | ₩16,916 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,036 | ₩17,237 | ₩16,823 | ₩16,996 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,742 | ₩17,170 | ₩16,635 | ₩17,103 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,116 | ₩17,370 | ₩16,796 | ₩16,863 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,221 | ₩17,597 | ₩16,221 | ₩17,090 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,061 | ₩16,582 | ₩16,048 | ₩16,355 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,368 | ₩16,515 | ₩15,954 | ₩16,021 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,756 | ₩17,010 | ₩16,355 | ₩16,368 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,851 | ₩17,851 | ₩16,689 | ₩16,782 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,439 | ₩18,573 | ₩17,624 | ₩17,744 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,947 | ₩19,081 | ₩18,132 | ₩18,185 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,052 | ₩18,974 | ₩17,744 | ₩18,894 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,664 | ₩18,372 | ₩17,584 | ₩18,119 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,733 | ₩19,201 | ₩17,691 | ₩17,798 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,477 | ₩18,733 | ₩17,263 | ₩18,586 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,729 | ₩17,370 | ₩16,595 | ₩17,330 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,007 | ₩16,716 | ₩15,794 | ₩16,689 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,713 | ₩16,128 | ₩15,473 | ₩16,048 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,072 | ₩15,754 | ₩14,965 | ₩15,660 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,126 | ₩15,553 | ₩15,126 | ₩15,259 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,139 | ₩15,406 | ₩15,085 | ₩15,099 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,259 | ₩15,513 | ₩15,219 | ₩15,273 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,591 | ₩15,192 | ₩14,498 | ₩15,112 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,177 | ₩15,059 | ₩14,070 | ₩14,564 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,083 | ₩14,377 | ₩13,936 | ₩14,070 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,417 | ₩14,417 | ₩13,696 | ₩13,923 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,123 | ₩14,417 | ₩14,017 | ₩14,257 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,431 | ₩14,818 | ₩14,150 | ₩14,204 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,805 | ₩14,992 | ₩14,417 | ₩14,484 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,965 | ₩15,286 | ₩14,885 | ₩14,938 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,072 | ₩15,393 | ₩15,019 | ₩15,099 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,313 | ₩15,633 | ₩14,832 | ₩15,072 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,473 | ₩15,580 | ₩14,979 | ₩15,273 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,965 | ₩15,286 | ₩14,618 | ₩15,085 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,101 | ₩16,114 | ₩15,072 | ₩15,166 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,807 | ₩16,889 | ₩15,353 | ₩15,834 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,183 | ₩17,424 | ₩17,010 | ₩17,197 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,744 | ₩17,744 | ₩17,023 | ₩17,437 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,838 | ₩18,092 | ₩17,611 | ₩17,731 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,597 | ₩17,945 | ₩17,304 | ₩17,718 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,239 | ₩18,359 | ₩17,517 | ₩17,798 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,840 | ₩18,840 | ₩18,079 | ₩18,252 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,134 | ₩19,308 | ₩18,773 | ₩18,840 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,294 | ₩19,294 | ₩18,813 | ₩18,947 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,947 | ₩19,041 | ₩18,439 | ₩19,014 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,466 | ₩18,800 | ₩18,199 | ₩18,773 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,453 | ₩18,853 | ₩18,359 | ₩18,479 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,065 | ₩18,640 | ₩18,065 | ₩18,519 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,798 | ₩18,266 | ₩17,664 | ₩17,878 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,853 | ₩18,920 | ₩17,958 | ₩18,079 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,054 | ₩19,228 | ₩18,560 | ₩18,813 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,038 | ₩19,121 | ₩18,038 | ₩18,853 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,239 | ₩18,653 | ₩18,025 | ₩18,613 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,894 | ₩19,027 | ₩17,758 | ₩17,851 | -5.52% | 92.5만 |
|---|