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 | ₩8,433 | ₩8,940 | ₩8,433 | ₩8,794 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,086 | ₩8,393 | ₩7,926 | ₩8,380 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,886 | ₩8,300 | ₩7,859 | ₩8,140 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,113 | ₩8,113 | ₩7,726 | ₩7,953 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,020 | ₩8,487 | ₩7,966 | ₩8,086 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,873 | ₩8,073 | ₩7,539 | ₩8,073 | +2.54% | 64만 |
| 2026.10.01 | ₩7,806 | ₩7,859 | ₩7,286 | ₩7,819 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,686 | ₩7,806 | ₩7,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,686 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,419 | ₩7,846 | ₩7,219 | ₩7,633 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,192 | ₩7,446 | ₩6,832 | ₩7,419 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,979 | ₩7,286 | ₩6,899 | ₩7,232 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,819 | ₩7,019 | ₩6,512 | ₩6,885 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,965 | ₩7,192 | ₩6,699 | ₩6,739 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,312 | ₩7,606 | ₩7,152 | ₩7,392 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,099 | ₩7,513 | ₩7,059 | ₩7,312 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,072 | ₩7,112 | ₩6,819 | ₩7,072 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,032 | ₩7,126 | ₩6,845 | ₩7,072 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,712 | ₩7,152 | ₩6,565 | ₩7,059 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,645 | ₩6,819 | ₩6,525 | ₩6,659 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,245 | ₩6,645 | ₩6,245 | ₩6,619 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,058 | ₩6,312 | ₩6,005 | ₩6,298 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,218 | ₩6,285 | ₩6,085 | ₩6,205 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,258 | ₩6,378 | ₩6,031 | ₩6,298 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,485 | ₩6,552 | ₩6,138 | ₩6,272 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,485 | ₩6,565 | ₩6,192 | ₩6,538 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,725 | ₩7,032 | ₩6,472 | ₩6,485 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,192 | ₩6,792 | ₩6,192 | ₩6,619 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,151 | ₩6,245 | ₩6,018 | ₩6,232 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,659 | ₩6,659 | ₩6,165 | ₩6,205 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,232 | ₩6,819 | ₩6,232 | ₩6,725 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,472 | ₩6,472 | ₩6,058 | ₩6,232 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,565 | ₩6,632 | ₩6,432 | ₩6,472 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,685 | ₩6,792 | ₩6,538 | ₩6,578 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,578 | ₩6,752 | ₩6,405 | ₩6,592 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,151 | ₩6,605 | ₩6,071 | ₩6,565 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,365 | ₩6,405 | ₩6,045 | ₩6,085 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,178 | ₩6,525 | ₩6,178 | ₩6,405 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,951 | ₩6,218 | ₩5,951 | ₩6,178 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,298 | ₩6,298 | ₩5,871 | ₩5,951 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,445 | ₩6,552 | ₩6,285 | ₩6,298 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,818 | ₩6,472 | ₩5,791 | ₩6,445 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,005 | ₩6,125 | ₩5,724 | ₩5,778 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,045 | ₩6,205 | ₩5,951 | ₩5,991 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,378 | ₩6,432 | ₩6,031 | ₩6,125 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,619 | ₩6,952 | ₩6,405 | ₩6,458 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,378 | ₩6,859 | ₩6,378 | ₩6,619 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,098 | ₩6,619 | ₩5,684 | ₩6,392 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,873 | ₩8,367 | ₩7,873 | ₩8,286 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,819 | ₩8,100 | ₩7,713 | ₩7,913 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,513 | ₩7,579 | ₩7,206 | ₩7,566 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,006 | ₩8,006 | ₩7,419 | ₩7,553 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,260 | ₩8,527 | ₩8,100 | ₩8,140 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩7,993 | ₩8,460 | ₩7,993 | ₩8,327 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,579 | ₩8,246 | ₩7,553 | ₩7,913 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,166 | ₩7,606 | ₩7,166 | ₩7,379 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,646 | ₩7,646 | ₩7,072 | ₩7,232 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,020 | ₩8,060 | ₩7,619 | ₩7,713 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,340 | ₩8,420 | ₩7,966 | ₩8,006 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,113 | ₩8,393 | ₩7,913 | ₩8,327 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,327 | ₩8,567 | ₩8,020 | ₩8,166 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,540 | ₩8,700 | ₩8,407 | ₩8,513 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,206 | ₩8,553 | ₩8,180 | ₩8,420 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,086 | ₩8,166 | ₩7,913 | ₩8,140 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,286 | ₩8,460 | ₩7,966 | ₩8,233 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,487 | ₩8,647 | ₩8,273 | ₩8,327 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,153 | ₩8,487 | ₩7,833 | ₩8,487 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,460 | ₩8,460 | ₩7,940 | ₩8,166 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,380 | ₩8,714 | ₩8,380 | ₩8,593 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,060 | ₩8,460 | ₩7,913 | ₩8,327 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,819 | ₩8,260 | ₩7,819 | ₩8,086 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,100 | ₩8,273 | ₩7,859 | ₩7,873 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,846 | ₩8,060 | ₩7,699 | ₩7,940 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,006 | ₩8,086 | ₩7,606 | ₩7,873 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,792 | ₩8,006 | ₩6,792 | ₩7,966 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,059 | ₩7,192 | ₩6,699 | ₩6,779 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,418 | ₩7,152 | ₩6,392 | ₩7,059 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,365 | ₩6,632 | ₩6,285 | ₩6,445 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,592 | ₩7,019 | ₩6,378 | ₩6,378 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,805 | ₩6,845 | ₩6,405 | ₩6,699 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,206 | ₩7,406 | ₩6,739 | ₩6,805 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,312 | ₩7,539 | ₩7,152 | ₩7,192 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,526 | ₩7,793 | ₩7,152 | ₩7,259 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,299 | ₩7,539 | ₩7,112 | ₩7,459 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,526 | ₩7,606 | ₩7,152 | ₩7,326 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,633 | ₩7,859 | ₩7,486 | ₩7,593 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,006 | ₩8,126 | ₩7,513 | ₩7,699 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,886 | ₩8,073 | ₩7,566 | ₩8,020 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,607 | ₩8,767 | ₩7,873 | ₩7,900 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,073 | ₩8,754 | ₩8,073 | ₩8,620 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,340 | ₩8,340 | ₩7,713 | ₩8,046 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,527 | ₩8,673 | ₩8,313 | ₩8,460 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,819 | ₩8,834 | ₩7,819 | ₩8,767 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,633 | ₩8,206 | ₩7,486 | ₩7,819 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,166 | ₩7,579 | ₩7,072 | ₩7,526 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,246 | ₩7,446 | ₩7,126 | ₩7,206 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,326 | ₩7,366 | ₩7,166 | ₩7,299 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,859 | ₩7,379 | ₩6,859 | ₩7,366 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,619 | ₩6,952 | ₩6,552 | ₩6,832 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,059 | ₩7,059 | ₩6,632 | ₩6,765 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,925 | ₩7,166 | ₩6,739 | ₩6,939 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,605 | ₩7,126 | ₩6,458 | ₩6,912 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,365 | ₩6,739 | ₩6,352 | ₩6,645 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,565 | ₩6,792 | ₩6,432 | ₩6,458 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,845 | ₩6,845 | ₩6,472 | ₩6,538 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,792 | ₩7,059 | ₩6,725 | ₩6,912 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,793 | ₩7,966 | ₩6,725 | ₩6,832 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,939 | ₩7,859 | ₩6,632 | ₩7,779 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,378 | ₩7,099 | ₩6,098 | ₩6,992 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,873 | ₩8,086 | ₩6,045 | ₩6,405 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,794 | ₩9,981 | ₩9,447 | ₩9,888 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,021 | ₩10,315 | ₩9,621 | ₩9,688 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,941 | ₩10,315 | ₩9,714 | ₩10,195 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,514 | ₩9,861 | ₩9,287 | ₩9,794 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,794 | ₩9,928 | ₩9,381 | ₩9,527 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,021 | ₩10,315 | ₩9,888 | ₩9,914 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,981 | ₩10,341 | ₩9,981 | ₩10,048 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,287 | ₩9,981 | ₩9,234 | ₩9,981 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,941 | ₩9,995 | ₩9,167 | ₩9,381 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,008 | ₩10,141 | ₩9,861 | ₩9,981 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,235 | ₩10,488 | ₩9,888 | ₩9,954 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,794 | ₩10,235 | ₩9,714 | ₩10,128 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,861 | ₩10,195 | ₩9,834 | ₩9,874 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,861 | ₩9,928 | ₩9,554 | ₩9,701 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩9,995 | ₩10,328 | ₩9,634 | ₩9,714 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,888 | ₩10,408 | ₩9,834 | ₩10,128 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,141 | ₩9,928 | ₩9,020 | ₩9,861 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,634 | ₩9,674 | ₩9,114 | ₩9,141 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,381 | ₩9,621 | ₩9,141 | ₩9,608 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,661 | ₩9,834 | ₩9,354 | ₩9,421 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,314 | ₩9,407 | ₩9,141 | ₩9,274 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,100 | ₩9,594 | ₩9,100 | ₩9,367 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,967 | ₩9,247 | ₩8,780 | ₩9,141 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,141 | ₩9,274 | ₩8,914 | ₩9,194 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,074 | ₩9,261 | ₩8,727 | ₩9,141 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,714 | ₩9,060 | ₩8,700 | ₩8,874 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,074 | ₩9,167 | ₩8,580 | ₩8,647 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,541 | ₩9,901 | ₩9,261 | ₩9,274 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,728 | ₩9,861 | ₩9,261 | ₩9,621 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,874 | ₩9,914 | ₩9,581 | ₩9,621 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,261 | ₩10,368 | ₩9,808 | ₩9,981 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,315 | ₩10,929 | ₩10,048 | ₩10,088 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,901 | ₩10,448 | ₩9,901 | ₩10,181 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,061 | ₩10,168 | ₩9,861 | ₩10,048 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,208 | ₩10,702 | ₩10,128 | ₩10,181 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,914 | ₩10,221 | ₩9,728 | ₩10,168 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,021 | ₩10,155 | ₩9,768 | ₩9,861 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,368 | ₩10,662 | ₩9,995 | ₩10,021 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,102 | ₩11,222 | ₩10,782 | ₩10,929 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,622 | ₩11,689 | ₩10,822 | ₩11,075 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,409 | ₩11,809 | ₩11,276 | ₩11,796 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,170 | ₩12,343 | ₩11,676 | ₩11,769 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,009 | ₩12,570 | ₩11,943 | ₩12,530 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,075 | ₩12,036 | ₩10,822 | ₩11,969 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,048 | ₩11,142 | ₩10,035 | ₩11,009 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,008 | ₩10,528 | ₩9,834 | ₩10,381 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,542 | ₩10,582 | ₩10,181 | ₩10,381 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,755 | ₩11,009 | ₩10,622 | ₩10,768 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,728 | ₩10,942 | ₩10,488 | ₩10,795 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,568 | ₩10,862 | ₩10,475 | ₩10,715 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,089 | ₩11,142 | ₩10,542 | ₩10,662 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,782 | ₩11,556 | ₩10,742 | ₩11,222 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,715 | ₩10,849 | ₩10,328 | ₩10,782 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,568 | ₩10,902 | ₩10,341 | ₩10,849 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,688 | ₩10,875 | ₩10,301 | ₩10,568 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,369 | ₩11,529 | ₩10,595 | ₩10,808 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,956 | ₩12,223 | ₩11,476 | ₩11,489 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,224 | ₩13,864 | ₩11,796 | ₩12,276 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,652 | ₩16,239 | ₩15,652 | ₩15,959 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,732 | ₩15,892 | ₩15,159 | ₩15,599 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,292 | ₩15,879 | ₩15,145 | ₩15,812 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,906 | ₩16,039 | ₩15,092 | ₩15,279 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,159 | ₩16,480 | ₩15,706 | ₩15,986 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,827 | ₩16,947 | ₩15,679 | ₩16,066 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,160 | ₩17,467 | ₩16,960 | ₩17,013 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,347 | ₩17,574 | ₩16,987 | ₩17,320 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,894 | ₩17,961 | ₩17,147 | ₩17,547 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,827 | ₩18,268 | ₩17,814 | ₩17,974 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,654 | ₩18,041 | ₩17,480 | ₩17,827 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,053 | ₩17,681 | ₩17,013 | ₩17,654 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,454 | ₩17,600 | ₩16,853 | ₩16,933 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,080 | ₩17,787 | ₩16,987 | ₩17,507 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,680 | ₩17,053 | ₩16,640 | ₩16,787 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,239 | ₩17,120 | ₩16,239 | ₩16,600 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,973 | ₩16,973 | ₩16,546 | ₩16,666 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,813 | ₩17,027 | ₩16,453 | ₩16,907 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,214 | ₩17,400 | ₩16,426 | ₩16,693 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,641 | ₩17,987 | ₩17,187 | ₩17,214 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,641 | ₩18,695 | ₩17,480 | ₩17,560 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,748 | ₩18,815 | ₩18,268 | ₩18,748 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,347 | ₩19,455 | ₩17,160 | ₩18,761 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,920 | ₩16,973 | ₩16,319 | ₩16,653 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,573 | ₩16,933 | ₩16,493 | ₩16,867 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,867 | ₩17,440 | ₩16,506 | ₩16,600 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,440 | ₩17,747 | ₩16,480 | ₩16,880 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,307 | ₩17,534 | ₩17,214 | ₩17,254 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,947 | ₩17,440 | ₩16,800 | ₩17,347 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,746 | ₩17,093 | ₩16,666 | ₩17,040 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,973 | ₩17,000 | ₩16,800 | ₩16,893 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,013 | ₩17,214 | ₩16,800 | ₩16,973 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,720 | ₩17,147 | ₩16,613 | ₩17,080 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,093 | ₩17,347 | ₩16,773 | ₩16,840 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,199 | ₩17,574 | ₩16,199 | ₩17,067 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,039 | ₩16,560 | ₩16,026 | ₩16,333 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,346 | ₩16,493 | ₩15,932 | ₩15,999 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,733 | ₩16,987 | ₩16,333 | ₩16,346 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,827 | ₩17,827 | ₩16,666 | ₩16,760 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,414 | ₩18,548 | ₩17,600 | ₩17,721 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,922 | ₩19,055 | ₩18,108 | ₩18,161 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,027 | ₩18,948 | ₩17,721 | ₩18,868 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,641 | ₩18,348 | ₩17,560 | ₩18,094 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,708 | ₩19,175 | ₩17,667 | ₩17,774 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,454 | ₩18,708 | ₩17,240 | ₩18,561 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,706 | ₩17,347 | ₩16,573 | ₩17,307 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩15,986 | ₩16,693 | ₩15,772 | ₩16,666 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,692 | ₩16,106 | ₩15,452 | ₩16,026 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,052 | ₩15,732 | ₩14,945 | ₩15,639 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,105 | ₩15,532 | ₩15,105 | ₩15,239 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,119 | ₩15,385 | ₩15,065 | ₩15,078 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,239 | ₩15,492 | ₩15,199 | ₩15,252 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,571 | ₩15,172 | ₩14,478 | ₩15,092 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,158 | ₩15,038 | ₩14,051 | ₩14,545 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,064 | ₩14,358 | ₩13,918 | ₩14,051 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,398 | ₩14,398 | ₩13,677 | ₩13,904 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,104 | ₩14,398 | ₩13,998 | ₩14,238 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,411 | ₩14,798 | ₩14,131 | ₩14,184 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,785 | ₩14,972 | ₩14,398 | ₩14,465 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,945 | ₩15,265 | ₩14,865 | ₩14,918 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,052 | ₩15,372 | ₩14,998 | ₩15,078 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,292 | ₩15,612 | ₩14,812 | ₩15,052 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,452 | ₩15,559 | ₩14,958 | ₩15,252 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,945 | ₩15,265 | ₩14,598 | ₩15,065 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,079 | ₩16,093 | ₩15,052 | ₩15,145 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,786 | ₩16,867 | ₩15,332 | ₩15,812 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,160 | ₩17,400 | ₩16,987 | ₩17,173 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,721 | ₩17,721 | ₩17,000 | ₩17,414 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,814 | ₩18,068 | ₩17,587 | ₩17,707 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,574 | ₩17,921 | ₩17,280 | ₩17,694 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,214 | ₩18,334 | ₩17,494 | ₩17,774 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,815 | ₩18,815 | ₩18,054 | ₩18,228 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,108 | ₩19,282 | ₩18,748 | ₩18,815 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,268 | ₩19,268 | ₩18,788 | ₩18,922 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,922 | ₩19,015 | ₩18,414 | ₩18,988 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,441 | ₩18,775 | ₩18,174 | ₩18,748 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,428 | ₩18,828 | ₩18,334 | ₩18,454 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,041 | ₩18,615 | ₩18,041 | ₩18,495 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,774 | ₩18,241 | ₩17,641 | ₩17,854 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,828 | ₩18,895 | ₩17,934 | ₩18,054 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,028 | ₩19,202 | ₩18,535 | ₩18,788 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,014 | ₩19,095 | ₩18,014 | ₩18,828 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,214 | ₩18,628 | ₩18,001 | ₩18,588 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,868 | ₩19,002 | ₩17,734 | ₩17,827 | -5.52% | 92.5만 |
|---|