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 | ₩8,448 | ₩8,956 | ₩8,448 | ₩8,809 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,101 | ₩8,408 | ₩7,940 | ₩8,395 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,900 | ₩8,315 | ₩7,874 | ₩8,154 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,128 | ₩8,128 | ₩7,740 | ₩7,967 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,034 | ₩8,502 | ₩7,981 | ₩8,101 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,887 | ₩8,088 | ₩7,553 | ₩8,088 | +2.54% | 64만 |
| 2026.10.01 | ₩7,820 | ₩7,874 | ₩7,299 | ₩7,834 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,700 | ₩7,820 | ₩7,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,700 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,432 | ₩7,860 | ₩7,232 | ₩7,646 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,205 | ₩7,459 | ₩6,844 | ₩7,432 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,991 | ₩7,299 | ₩6,911 | ₩7,245 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,831 | ₩7,031 | ₩6,523 | ₩6,898 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,978 | ₩7,205 | ₩6,711 | ₩6,751 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,326 | ₩7,620 | ₩7,165 | ₩7,406 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,112 | ₩7,526 | ₩7,072 | ₩7,326 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,085 | ₩7,125 | ₩6,831 | ₩7,085 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,045 | ₩7,138 | ₩6,858 | ₩7,085 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,724 | ₩7,165 | ₩6,577 | ₩7,072 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,657 | ₩6,831 | ₩6,537 | ₩6,671 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,256 | ₩6,657 | ₩6,256 | ₩6,630 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,069 | ₩6,323 | ₩6,016 | ₩6,310 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,229 | ₩6,296 | ₩6,096 | ₩6,216 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,269 | ₩6,390 | ₩6,042 | ₩6,310 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,497 | ₩6,564 | ₩6,149 | ₩6,283 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,497 | ₩6,577 | ₩6,203 | ₩6,550 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,737 | ₩7,045 | ₩6,483 | ₩6,497 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,203 | ₩6,804 | ₩6,203 | ₩6,630 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,163 | ₩6,256 | ₩6,029 | ₩6,243 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,671 | ₩6,671 | ₩6,176 | ₩6,216 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,243 | ₩6,831 | ₩6,243 | ₩6,737 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,483 | ₩6,483 | ₩6,069 | ₩6,243 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,577 | ₩6,644 | ₩6,443 | ₩6,483 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,697 | ₩6,804 | ₩6,550 | ₩6,590 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,590 | ₩6,764 | ₩6,417 | ₩6,604 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,163 | ₩6,617 | ₩6,082 | ₩6,577 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,376 | ₩6,417 | ₩6,056 | ₩6,096 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,189 | ₩6,537 | ₩6,189 | ₩6,417 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,962 | ₩6,229 | ₩5,962 | ₩6,189 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,310 | ₩6,310 | ₩5,882 | ₩5,962 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,457 | ₩6,564 | ₩6,296 | ₩6,310 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,828 | ₩6,483 | ₩5,802 | ₩6,457 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,016 | ₩6,136 | ₩5,735 | ₩5,788 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,056 | ₩6,216 | ₩5,962 | ₩6,002 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,390 | ₩6,443 | ₩6,042 | ₩6,136 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,630 | ₩6,965 | ₩6,417 | ₩6,470 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,390 | ₩6,871 | ₩6,390 | ₩6,630 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,109 | ₩6,630 | ₩5,695 | ₩6,403 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,887 | ₩8,382 | ₩7,887 | ₩8,301 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,834 | ₩8,114 | ₩7,727 | ₩7,927 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,526 | ₩7,593 | ₩7,219 | ₩7,580 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,021 | ₩8,021 | ₩7,432 | ₩7,566 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,275 | ₩8,542 | ₩8,114 | ₩8,154 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,007 | ₩8,475 | ₩8,007 | ₩8,342 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,593 | ₩8,261 | ₩7,566 | ₩7,927 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,179 | ₩7,620 | ₩7,179 | ₩7,392 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,660 | ₩7,660 | ₩7,085 | ₩7,245 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,034 | ₩8,074 | ₩7,633 | ₩7,727 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,355 | ₩8,435 | ₩7,981 | ₩8,021 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,128 | ₩8,408 | ₩7,927 | ₩8,342 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,342 | ₩8,582 | ₩8,034 | ₩8,181 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,555 | ₩8,716 | ₩8,422 | ₩8,529 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,221 | ₩8,569 | ₩8,194 | ₩8,435 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,101 | ₩8,181 | ₩7,927 | ₩8,154 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,301 | ₩8,475 | ₩7,981 | ₩8,248 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,502 | ₩8,662 | ₩8,288 | ₩8,342 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,168 | ₩8,502 | ₩7,847 | ₩8,502 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,475 | ₩8,475 | ₩7,954 | ₩8,181 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,395 | ₩8,729 | ₩8,395 | ₩8,609 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,074 | ₩8,475 | ₩7,927 | ₩8,342 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,834 | ₩8,275 | ₩7,834 | ₩8,101 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,114 | ₩8,288 | ₩7,874 | ₩7,887 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,860 | ₩8,074 | ₩7,713 | ₩7,954 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,021 | ₩8,101 | ₩7,620 | ₩7,887 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,804 | ₩8,021 | ₩6,804 | ₩7,981 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,072 | ₩7,205 | ₩6,711 | ₩6,791 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,430 | ₩7,165 | ₩6,403 | ₩7,072 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,376 | ₩6,644 | ₩6,296 | ₩6,457 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,604 | ₩7,031 | ₩6,390 | ₩6,390 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,818 | ₩6,858 | ₩6,417 | ₩6,711 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,219 | ₩7,419 | ₩6,751 | ₩6,818 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,326 | ₩7,553 | ₩7,165 | ₩7,205 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,539 | ₩7,807 | ₩7,165 | ₩7,272 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,312 | ₩7,553 | ₩7,125 | ₩7,473 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,539 | ₩7,620 | ₩7,165 | ₩7,339 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,646 | ₩7,874 | ₩7,499 | ₩7,606 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,021 | ₩8,141 | ₩7,526 | ₩7,713 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,900 | ₩8,088 | ₩7,580 | ₩8,034 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,622 | ₩8,783 | ₩7,887 | ₩7,914 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,088 | ₩8,769 | ₩8,088 | ₩8,636 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,355 | ₩8,355 | ₩7,727 | ₩8,061 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,542 | ₩8,689 | ₩8,328 | ₩8,475 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,834 | ₩8,849 | ₩7,834 | ₩8,783 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,646 | ₩8,221 | ₩7,499 | ₩7,834 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,179 | ₩7,593 | ₩7,085 | ₩7,539 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,259 | ₩7,459 | ₩7,138 | ₩7,219 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,339 | ₩7,379 | ₩7,179 | ₩7,312 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,871 | ₩7,392 | ₩6,871 | ₩7,379 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,630 | ₩6,965 | ₩6,564 | ₩6,844 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,072 | ₩7,072 | ₩6,644 | ₩6,777 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,938 | ₩7,179 | ₩6,751 | ₩6,951 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,617 | ₩7,138 | ₩6,470 | ₩6,925 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,376 | ₩6,751 | ₩6,363 | ₩6,657 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,577 | ₩6,804 | ₩6,443 | ₩6,470 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,858 | ₩6,858 | ₩6,483 | ₩6,550 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,804 | ₩7,072 | ₩6,737 | ₩6,925 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,807 | ₩7,981 | ₩6,737 | ₩6,844 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,951 | ₩7,874 | ₩6,644 | ₩7,793 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,390 | ₩7,112 | ₩6,109 | ₩7,005 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,887 | ₩8,101 | ₩6,056 | ₩6,417 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,812 | ₩9,999 | ₩9,464 | ₩9,906 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,039 | ₩10,333 | ₩9,638 | ₩9,705 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,959 | ₩10,333 | ₩9,732 | ₩10,213 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,531 | ₩9,879 | ₩9,304 | ₩9,812 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,812 | ₩9,946 | ₩9,398 | ₩9,545 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,039 | ₩10,333 | ₩9,906 | ₩9,932 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,999 | ₩10,360 | ₩9,999 | ₩10,066 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,304 | ₩9,999 | ₩9,251 | ₩9,999 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,959 | ₩10,012 | ₩9,184 | ₩9,398 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,026 | ₩10,160 | ₩9,879 | ₩9,999 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,253 | ₩10,507 | ₩9,906 | ₩9,972 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,812 | ₩10,253 | ₩9,732 | ₩10,146 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,879 | ₩10,213 | ₩9,852 | ₩9,892 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,879 | ₩9,946 | ₩9,571 | ₩9,718 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,012 | ₩10,347 | ₩9,652 | ₩9,732 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,906 | ₩10,427 | ₩9,852 | ₩10,146 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,157 | ₩9,946 | ₩9,037 | ₩9,879 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,652 | ₩9,692 | ₩9,130 | ₩9,157 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,398 | ₩9,638 | ₩9,157 | ₩9,625 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,678 | ₩9,852 | ₩9,371 | ₩9,438 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,331 | ₩9,424 | ₩9,157 | ₩9,291 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,117 | ₩9,611 | ₩9,117 | ₩9,384 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,983 | ₩9,264 | ₩8,796 | ₩9,157 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,157 | ₩9,291 | ₩8,930 | ₩9,210 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,090 | ₩9,277 | ₩8,743 | ₩9,157 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,729 | ₩9,077 | ₩8,716 | ₩8,890 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,090 | ₩9,184 | ₩8,595 | ₩8,662 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,558 | ₩9,919 | ₩9,277 | ₩9,291 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,745 | ₩9,879 | ₩9,277 | ₩9,638 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,892 | ₩9,932 | ₩9,598 | ₩9,638 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,280 | ₩10,387 | ₩9,825 | ₩9,999 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,333 | ₩10,948 | ₩10,066 | ₩10,106 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,919 | ₩10,467 | ₩9,919 | ₩10,200 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,079 | ₩10,186 | ₩9,879 | ₩10,066 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,226 | ₩10,721 | ₩10,146 | ₩10,200 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,932 | ₩10,240 | ₩9,745 | ₩10,186 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,039 | ₩10,173 | ₩9,785 | ₩9,879 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,387 | ₩10,681 | ₩10,012 | ₩10,039 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,122 | ₩11,242 | ₩10,801 | ₩10,948 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,643 | ₩11,710 | ₩10,841 | ₩11,095 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,429 | ₩11,831 | ₩11,296 | ₩11,817 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,191 | ₩12,365 | ₩11,697 | ₩11,790 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,031 | ₩12,592 | ₩11,964 | ₩12,552 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,095 | ₩12,058 | ₩10,841 | ₩11,991 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,066 | ₩11,162 | ₩10,053 | ₩11,028 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,026 | ₩10,547 | ₩9,852 | ₩10,400 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,561 | ₩10,601 | ₩10,200 | ₩10,400 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,774 | ₩11,028 | ₩10,641 | ₩10,788 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,748 | ₩10,962 | ₩10,507 | ₩10,815 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,587 | ₩10,881 | ₩10,494 | ₩10,734 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,109 | ₩11,162 | ₩10,561 | ₩10,681 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,801 | ₩11,577 | ₩10,761 | ₩11,242 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,734 | ₩10,868 | ₩10,347 | ₩10,801 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,587 | ₩10,921 | ₩10,360 | ₩10,868 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,708 | ₩10,895 | ₩10,320 | ₩10,587 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,389 | ₩11,550 | ₩10,614 | ₩10,828 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,978 | ₩12,245 | ₩11,496 | ₩11,510 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,247 | ₩13,889 | ₩11,817 | ₩12,298 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,680 | ₩16,269 | ₩15,680 | ₩15,988 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,761 | ₩15,921 | ₩15,186 | ₩15,627 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,319 | ₩15,908 | ₩15,172 | ₩15,841 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,934 | ₩16,068 | ₩15,119 | ₩15,306 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,188 | ₩16,509 | ₩15,734 | ₩16,015 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,857 | ₩16,977 | ₩15,707 | ₩16,095 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,191 | ₩17,498 | ₩16,990 | ₩17,044 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,378 | ₩17,605 | ₩17,017 | ₩17,351 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,926 | ₩17,993 | ₩17,178 | ₩17,579 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,859 | ₩18,301 | ₩17,846 | ₩18,006 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,686 | ₩18,073 | ₩17,512 | ₩17,859 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,084 | ₩17,712 | ₩17,044 | ₩17,686 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,485 | ₩17,632 | ₩16,884 | ₩16,964 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,111 | ₩17,819 | ₩17,017 | ₩17,539 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,710 | ₩17,084 | ₩16,670 | ₩16,817 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,269 | ₩17,151 | ₩16,269 | ₩16,630 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩17,004 | ₩17,004 | ₩16,576 | ₩16,696 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,843 | ₩17,057 | ₩16,482 | ₩16,937 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,244 | ₩17,432 | ₩16,456 | ₩16,723 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,672 | ₩18,020 | ₩17,218 | ₩17,244 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,675 | ₩18,728 | ₩17,512 | ₩17,592 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,782 | ₩18,849 | ₩18,301 | ₩18,782 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,378 | ₩19,490 | ₩17,191 | ₩18,795 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,950 | ₩17,004 | ₩16,349 | ₩16,683 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,603 | ₩16,964 | ₩16,523 | ₩16,897 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,897 | ₩17,472 | ₩16,536 | ₩16,630 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,472 | ₩17,779 | ₩16,509 | ₩16,910 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,338 | ₩17,565 | ₩17,244 | ₩17,285 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,977 | ₩17,472 | ₩16,830 | ₩17,378 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,777 | ₩17,124 | ₩16,696 | ₩17,071 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩17,004 | ₩17,031 | ₩16,830 | ₩16,924 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,044 | ₩17,244 | ₩16,830 | ₩17,004 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,750 | ₩17,178 | ₩16,643 | ₩17,111 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,124 | ₩17,378 | ₩16,803 | ₩16,870 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,229 | ₩17,605 | ₩16,229 | ₩17,097 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,068 | ₩16,589 | ₩16,055 | ₩16,362 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,376 | ₩16,523 | ₩15,961 | ₩16,028 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,763 | ₩17,017 | ₩16,362 | ₩16,376 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,859 | ₩17,859 | ₩16,696 | ₩16,790 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,448 | ₩18,581 | ₩17,632 | ₩17,752 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,956 | ₩19,089 | ₩18,140 | ₩18,194 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,060 | ₩18,982 | ₩17,752 | ₩18,902 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,672 | ₩18,381 | ₩17,592 | ₩18,127 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,742 | ₩19,210 | ₩17,699 | ₩17,806 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,485 | ₩18,742 | ₩17,271 | ₩18,595 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,736 | ₩17,378 | ₩16,603 | ₩17,338 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,015 | ₩16,723 | ₩15,801 | ₩16,696 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,721 | ₩16,135 | ₩15,480 | ₩16,055 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,079 | ₩15,761 | ₩14,972 | ₩15,667 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,132 | ₩15,560 | ₩15,132 | ₩15,266 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,146 | ₩15,413 | ₩15,092 | ₩15,106 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,266 | ₩15,520 | ₩15,226 | ₩15,279 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,598 | ₩15,199 | ₩14,504 | ₩15,119 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,183 | ₩15,066 | ₩14,076 | ₩14,571 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,090 | ₩14,384 | ₩13,943 | ₩14,076 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,424 | ₩14,424 | ₩13,702 | ₩13,929 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,130 | ₩14,424 | ₩14,023 | ₩14,263 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,437 | ₩14,825 | ₩14,157 | ₩14,210 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,812 | ₩14,999 | ₩14,424 | ₩14,491 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,972 | ₩15,293 | ₩14,892 | ₩14,945 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,079 | ₩15,400 | ₩15,025 | ₩15,106 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,319 | ₩15,640 | ₩14,838 | ₩15,079 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,480 | ₩15,587 | ₩14,985 | ₩15,279 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,972 | ₩15,293 | ₩14,624 | ₩15,092 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,108 | ₩16,122 | ₩15,079 | ₩15,172 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,814 | ₩16,897 | ₩15,360 | ₩15,841 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,191 | ₩17,432 | ₩17,017 | ₩17,204 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,752 | ₩17,752 | ₩17,031 | ₩17,445 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,846 | ₩18,100 | ₩17,619 | ₩17,739 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,605 | ₩17,953 | ₩17,311 | ₩17,726 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,247 | ₩18,367 | ₩17,525 | ₩17,806 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,849 | ₩18,849 | ₩18,087 | ₩18,260 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,143 | ₩19,316 | ₩18,782 | ₩18,849 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,303 | ₩19,303 | ₩18,822 | ₩18,956 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,956 | ₩19,049 | ₩18,448 | ₩19,022 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,474 | ₩18,808 | ₩18,207 | ₩18,782 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,461 | ₩18,862 | ₩18,367 | ₩18,488 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,073 | ₩18,648 | ₩18,073 | ₩18,528 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,806 | ₩18,274 | ₩17,672 | ₩17,886 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,862 | ₩18,929 | ₩17,966 | ₩18,087 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,062 | ₩19,236 | ₩18,568 | ₩18,822 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,047 | ₩19,129 | ₩18,047 | ₩18,862 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,247 | ₩18,661 | ₩18,033 | ₩18,621 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,902 | ₩19,036 | ₩17,766 | ₩17,859 | -5.52% | 92.5만 |
|---|